advfn	vocs	0.45	31.03	30.98	0.14	102023	31.55	30.91										
barchart	vocs	+0.45%	31.03	30.98	+0.14	102,023	31.55	30.91	30.89	33.70	13.21		782.75	$599.19 m			-0.27	
barrons	vocs	0.45%	31.03	30.98	+0.14	102,023	31.55	30.91				17.92 million		$615.40 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	0.453%	31.030	30.980	0.140	102,023	31.550	30.910		33.70	13.21	19.995mil		620.432mil			-0.230	
boston-com	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
bostonmerchant	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
business-insider	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
chron	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
cio-com	vocs	+0.45%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581		620m				
cnn-money	vocs	+0.45%	31.03	30.98	+0.14	102,023	31.55	30.91	30.89				nm	$620.4m				
easystockalterts	vocs	0.45%	31.03	30.98	+0.14	102023	31.55	30.91	30.89	33.70	13.21						-0.28	
eresearch-fidelity-com	vocs	0.45%	31.0300	30.9800	0.1400	102,023	31.5500	30.9100	30.8900	33.7000	13.2100	19,995,000	nm	$617.65m				
finance-abc7-com	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
finance-abc7chicago-com	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
financial-content	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
finapps-forbes-com	vocs	0.4%	$31.03	30.98	0.14	102,023	31.55	30.91	30.89	33.70	13.21	20 mil		620 mil	0.0	0.00	-0.30	
finviz	vocs	0.45%	31.03			102,023			30.89	-7.92%	134.90%	19.99m		620.29m			-0.28	
fool	vocs	+0.45%	$31.03	$30.98	0.14	102,023	$31.55	$30.91	$30.89	$33.70	$13.21		0.00	$620.43m				
foxbusiness	vocs		$31.03		+0.14	102,023			$30.89									
google-finance	vocs	(0.45%)	31.03	30.98	+0.14	102,023.00	31.55	30.91		33.70	13.21	19.99m		620.43m			-0.28	
howthemarketworks	vocs	0.453%	31.03	30.98	0.14	101,655	31.55	30.91	30.89									
hpcwire	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
insidestocks	vocs	+0.45%	31.03	30.98	+0.14	102023	31.55	30.91					price earnings ratio: 46.31					
investopedia	vocs	+0.45 %	$31.03	30.98	+0.14				30.89									
investorguide	vocs	+0.45%	31.03	31.22	+0.14		31.55	30.91		30.70	13.21			620.4m			-0.281	
marketintellisearch	vocs	0.45 %	$31.03	$31.22	0.14	102.40k	$31.55	$30.91	$30.89			19.99m	0.00	0.62b	0.0 %		-0.28	
marketwatch	vocs	+0.45%	$31.03	open: 30.98	+0.14	1,068	$31.55	$30.91	$30.89	$33.70	$13.21			$615.40m				
minyanville	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
msn-money	vocs	+0.45%	31.03	30.98	+0.14	102,023	31.55	30.91	30.89	33.70	13.21	19.99 mil	-110.82	617.63 mil			-0.28	
nasdaq-com	vocs	0.45%	$ 31.03	$ 30.98	0.14	102,023	$ 31.55	$ 30.91	$ 30.89	$ 33.70	$ 13.21	19,995,000		$ 620,444,850			$ -0.27	
optimum	vocs	+0.45%	31.03 ( 4:30 pm edt)	30.98	+0.14	102,023	31.55	30.91	30.89	33.70	13.21	19.99m		620.4m			-0.28	
paidcontent	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
pc-quote	vocs	0.45%	31.03	30.98	0.14	102,023	31.55	30.91	30.89	33.70	13.21	19,566,323	-110.32143	607,143,000				
personal-wealth-biz	vocs	+0.45%	31.03	31.22		102,023	31.55	30.91	30.89	30.70	13.21					0.00	-0.281	
predictwallstreet	vocs	+0.45%	31.03		+0.14	102,023												
raymond-james	vocs	0.45	31.03	30.98	0.14	102,023	31.55	30.91	31.03	33.70	13.21						-0.27	
renewable-energy-world	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
screamingmedia	vocs	+0.45%	$	open: 30.98	+0.14	1,068	$31.55	$30.91	$30.89	$33.70	$13.21			$615.40m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	+0.45%	last trade: 31.03		change: 0.140													
smartmoney	vocs	(0.45%)	31.03	$30.98	0.14	102,023	$31.55	$30.91	$30.89	$33.70	$13.21			617,600	0.00%	$0.00		
stocknod	vocs	+0.4532%	31.03 usd	30.98	+0.1400	102,023	31.55	30.91	30.89	33.70	13.21	19,994,581						
stockpickr	vocs	0.45%	$31.03 0.14 | 0.45%	30.98	0.14	102.02k	31.55	30.91	30.89	33.70	13.21							
stocksmart	vocs	%	$27.12	27.85		39,776	27.55	27.005										
stocktwits	vocs	0.32%	30.99		+0.10													
streetinsider-com	vocs	0.45%	31.03	$30.98	+0.14	102,023	$31.55	$30.91	$30.89	$33.70	$13.21						$-0.28	
thecramerreport	vocs		31.03	31.22	+0.14	102023	31.55	30.91										
thestree	vocs	0.45%	$31.03	30.98	0.14	102023	31.55	30.91	30.89	-33.7	13.21	1.9994581e7		6.26030331e8				
tickerspy	vocs	0.45%	$31.03	30.98	+0.14	102,023	31.55	30.91	30.89	33.70	13.21		-110.3	565.7m	0.00%	$0.00		
tmx-quotemedia	vocs	0.45%	31.030	30.980	0.140	102,023	31.550	30.910	30.890	33.700	13.210	19,994,581		620,431,848			-0.28	
updown	vocs	0.45%	$31.03	$30.98	$0.14	100,955	$31.55	$30.91	$30.89	$33.70	$13.21	19.99b		$618m				
wallstreetsurvivor	vocs	0.45%	31.03	30.98	0.14	101,655	31.55	30.91		33.70	13.21			$618m			-0.21	
yahoo-finance	vocs	0.45%	31.03	31.22	0.14	102,023	31.55	30.91	30.89	33.70	13.21			620.41m			-0.28	
ycharts-com	vocs	+0.32%	30.99		+0.10					33.70	13.21			598.42m	0.00%		-0.28	
advfn	pbct	0.07	13.56	13.64	0.01	8624036	13.652	13.46										
barchart	pbct	+0.07%	13.56	13.64	+0.01	8,649,961	13.65	13.46	13.55	14.16	11.83		32.81	$4.88 b	4.57%	$0.63	+0.35	
barrons	pbct	0.07%	13.56	13.64	+0.01	2.878m	13.652	13.46				352.60 million		$4.93 billion	4.65%	$0.16		
bloomberg	pbct	0.074%	13.560	13.640	0.010	8,624,036	13.652	13.460		14.49	12.17	358.064mil	31.535	4,855.346mil	4.608	0.158 regular cash	0.430	
boston-com	pbct	+0.0738%	13.56 usd	13.64	+0.0100	8,618,786	13.65	13.46	13.55	14.49	12.17	358,063,820						
bostonmerchant	pbct	+0.0738%	13.56 usd	13.64	+0.0100	8,618,786	13.65	13.46	13.55	14.49	12.17	358,063,820						
business-insider	pbct	+0.0738%	13.56 usd	13.64	+0.0100	8,618,786	13.65	13.46	13.55	14.49	12.17	358,063,820						
chron	pbct	+0.0738%	13.56 usd	13.64	+0.0100	2,889,766	13.65	13.46	13.55	14.49	12.17	358,063,820						
cio-com	pbct	+0.07%	13.56 usd	13.64	+0.0100	2,889,766	13.65	13.46	13.55	14.49	12.17	358,063,820	38.74	5b	4.6	0.63		
cnn-money	pbct	+0.07%	13.56	13.64	+0.01	2,894,707	13.65	13.46	13.55				38.7	$4.9b	4.65%			
easystockalterts	pbct	0.07%	13.56	13.64	+0.01	2886607	13.65	13.46	13.55	14.49	12.17		38.74				0.35	
eresearch-fidelity-com	pbct	0.07%	13.5600	13.6400	0.0100	2,895,016	13.6520	13.4600	13.5500	14.4900	12.1700	358,064,000	38.71	$4.85b	4.65%	$0.157500		
finance-abc7-com	pbct	+0.0738%	13.56 usd	13.64	+0.0100	2,889,766	13.65	13.46	13.55	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	+0.0738%	13.56 usd	13.64	+0.0100	2,889,766	13.65	13.46	13.55	14.49	12.17	358,063,820						
financial-content	pbct	+0.0738%	13.56 usd	13.64	+0.0100	2,889,766	13.65	13.46	13.55	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	0.1%	$13.56	13.64	0.01	2,895,016	13.65	13.46	13.55	14.49	12.17	358 mil	38.7	5 bil	4.6	0.63	0.35	
finviz	pbct	0.07%	13.56			2,894,707			13.55	-4.20%	13.83%	358.06m	38.71	4.85b		0.63	0.35	
fool	pbct	+0.07%	$13.56	$13.64	0.01	2,891,857	$13.65	$13.46	$13.55	$14.49	$12.17		39.40	$4.86b	3.90%	0.63		
foxbusiness	pbct		$13.56		+0.01	8,638,027			$13.55									
google-finance	pbct	(0.07%)	13.56	13.64	+0.01	2.90m	13.65	13.46		14.49	12.17	358.06m	38.94	4.86b	4.65	0.16	0.35	
howthemarketworks	pbct	0.074%	13.56	13.64	0.01	2,889,457	13.652	13.46	13.55									
hpcwire	pbct	+0.0738%	13.56 usd	13.64	+0.0100	8,618,786	13.65	13.46	13.55	14.49	12.17	358,063,820						
insidestocks	pbct	+0.07%	13.56	13.64	+0.01	8638027	13.65	13.46					price earnings ratio: 32.29					
investopedia	pbct	+0.07 %	$13.56	13.64	+0.01				13.55									
investorguide	pbct	+0.07%	13.56	13.64	+0.01		13.652	13.46		14.70	12.17		38.94	4.691b			0.348	
marketintellisearch	pbct	0.07 %	$13.56	$13.64	0.01	2858.30k	$13.65	$13.46	$13.55			358.06m	38.71	4.85b	4.65 %		0.35	
marketwatch	pbct	+0.07%	$13.56	open: 13.64	+0.01	31,123	$13.65	$13.46	$13.55	$14.49	$12.17		37.99	$4.93b	4.65%	0.16	0.36	
minyanville	pbct	+0.0738%	13.56 usd	13.64	+0.0100	2,889,766	13.65	13.46	13.55	14.49	12.17	358,063,820						
msn-money	pbct	+0.07%	13.56	13.64	+0.01	2.9 mil	13.65	13.46	13.55	14.49	12.17	358.06 mil	38.74	4.85 bil	4.65%	0.63	0.35	
nasdaq-com	pbct	0.07%	$ 13.56	$ 13.64	0.01	2,895,016	$ 13.652	$ 13.46	$ 13.55	$ 14.49	$ 12.17	358,064,000	38.74	$ 4,855,347,840	4.65 %	$0.630000	$ 0.35	
optimum	pbct	+0.07%	13.56 ( 4:00 pm edt)	13.64	+0.01	2,886,607	13.65	13.46	13.55	14.49	12.17	358.06m	38.7	4.9b	4.65	0.63	0.35	
paidcontent	pbct	+0.0738%	13.56 usd	13.64	+0.0100	2,889,766	13.65	13.46	13.55	14.49	12.17	358,063,820						
pc-quote	pbct	0.07%	13.56	13.64	0.01	8,638,027	13.652	13.46	13.55	14.49	12.17	357,799,926	38.71429	4,851,767,000		0.1575		
personal-wealth-biz	pbct	+0.07%	13.56	13.64		8,638,027	13.652	13.46	13.55	14.70	12.17		38.94		4.60	0.623	0.348	
predictwallstreet	pbct	+0.07%	13.56		+0.01	2,895,016												
raymond-james	pbct	0.07	13.56	13.64	0.01	2,895,016	13.65	13.46	13.56	14.49	12.17		38.74				0.35	
renewable-energy-world	pbct	+0.0738%	13.56 usd	13.64	+0.0100	2,889,766	13.65	13.46	13.55	14.49	12.17	358,063,820						
screamingmedia	pbct	+0.07%	$	open: 13.64	+0.01	31,123	$13.65	$13.46	$13.55	$14.49	$12.17		37.99	$4.93b	4.65%	0.16	0.36	
scroli	pbct	0.07%	pbct 13.56	13.64	0.01	2,479,653	13.65	13.46	13.55	14.49	12.17		38.94				0.35	
simple-stock-quotes	pbct	+0.07%	last trade: 13.56		change: 0.010								p/e ratio: 38.94					
smartmoney	pbct	(0.07%)	13.56	$13.64	0.01	2,895,016	$13.65	$13.46	$13.55	$14.49	$12.17			4,851,800	4.65%	$0.16		
stocknod	pbct	+0.0738%	13.56 usd	13.64	+0.0100	2,889,766	13.65	13.46	13.55	14.49	12.17	358,063,820						
stockpickr	pbct	0.07%	$13.56 0.01 | 0.07%	13.64	0.01	2.89m	13.65	13.46	13.55	14.49	12.17							
stocksmart	pbct	%	$12.995	14.11		612,371	13.29	12.95										
stocktwits	pbct	0.18%	13.57		+0.03													
streetinsider-com	pbct	0.07%	13.56	$13.64	+0.01	2,886,607	$13.65	$13.46	$13.55	$14.49	$12.17		38.74				$0.35	
thecramerreport	pbct		13.54	13.64	-0.01	799082	13.652	13.51										
thestree	pbct	0.07%	$13.56	13.64	0.01	2894707	13.65	13.46	13.55	-14.49	12.17	3.5806382e8		4.93411944e9				
tickerspy	pbct	0.07%	$13.56	13.64	+0.01	2,891,857	13.65	13.46	13.55	14.49	12.17		38.7	4.8b	4.65%	$0.16		
tmx-quotemedia	pbct	0.07%	13.560	13.640	0.010	8,638,027	13.652	13.460	13.550	14.490	12.170	358,063,820	38.70	4,855,345,399	4.649	0.158 usd	0.35	
updown	pbct	0.07%	$13.56	$13.64	$0.01	2,877,884	$13.65	$13.46	$13.55	$14.49	$12.17	358.06b	38.62	$4.85b				
wallstreetsurvivor	pbct	0.07%	13.56	13.64	0.01	2,889,457	13.65	13.46		14.49	12.17		38.70	$5b	4.60%	0.62 -	0.24	
yahoo-finance	pbct	0.07%	13.56	13.64	0.01	2,895,016	13.65	13.46	13.55	14.49	12.17		38.97	4.69b	4.60%	0.63	0.35	
ycharts-com	pbct	+0.18%	13.57		+0.03					14.49	12.17		38.79	4.88b	4.97%		0.35	
advfn	tcrd	-0.39	12.77	12.85	-0.05	51679	12.96	12.75										
barchart	tcrd	-0.39%	12.77	12.85	-0.05	+12.20	12.96	12.75	12.82	14.58	10.55							
barrons	tcrd	0.39%	12.77	12.85	-0.05	51,679	12.96	12.75				19.76 million		$252.37 million	7.83%	$0.25		
bloomberg	tcrd	-0.390%	12.770	12.850	-0.050	51,679	12.960	12.750		14.86	11.20	20.220mil	25.039	258.212mil	6.108	0.250 regular cash	0.510	
boston-com	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
bostonmerchant	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
business-insider	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
chron	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
cio-com	tcrd	-0.39%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197	32.74	258m	7.6	1		
cnn-money	tcrd	-0.39%	12.77	12.85	-0.05	51,679	12.96	12.75	12.82				32.7	$258.2m	7.83%			
easystockalterts	tcrd	-0.39%	12.77	12.85	-0.05	51679	12.96	12.75	12.82	14.86	11.15		32.74				0.39	
eresearch-fidelity-com	tcrd	-0.39%	12.7700	12.8500	-0.0500	51,679	12.9600	12.7500	12.8200	14.8600	11.2000	20,220,000	20.35	$259.22m	7.80%	$0.250000		
finance-abc7-com	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
finance-abc7chicago-com	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
financial-content	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
finapps-forbes-com	tcrd	-0.4%	$12.77	12.85	-0.05	51,679	12.96	12.75	12.82	14.86	11.20	20 mil	23.6	258 mil	7.8	1.00	0.54	
finviz	tcrd	-0.39%	12.77			51,979			12.82	-12.34%	21.11%	20.22m	29.02	258.21m		1.00	0.44	
fool	tcrd	-0.39%	$12.77	$12.85	-0.05	51,679	$12.96	$12.75	$12.82	$14.86	$11.20		33.40	$258.21m		1.00		
foxbusiness	tcrd		$12.77		-0.05	51,679			$12.82									
google-finance	tcrd	(-0.39%)	12.77	12.85	-0.05	51,679.00	12.96	12.75		14.86	11.20	20.22m	28.90	258.21m	7.83	0.25	0.44	
howthemarketworks	tcrd	-0.39%	12.77	12.85	-0.05	51,679	12.96	12.75	12.82									
hpcwire	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
insidestocks	tcrd	-0.39%	12.77	12.85	-0.05	51600	12.96	12.75										
investopedia	tcrd	-0.39 %	$12.77	12.85	-0.05				12.82									
marketintellisearch	tcrd	-0.39 %	$12.77	$12.85	-0.05	50.20k	$12.96	$12.75	$12.82			20.22m	29.14	0.26b	7.8 %		0.44	
marketwatch	tcrd	-0.39%	$12.77	open: 12.85	-0.05	2,200	$12.96	$12.75	$12.82	$14.86	$11.20		23.47	$252.37m	7.83%	0.25	0.54	
minyanville	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
msn-money	tcrd	-0.39%	12.77	12.85	-0.05	51,679	12.96	12.75	12.82	14.86	11.20	20.22 mil	3.53	259.22 mil	7.80%	1.00	0.44	
nasdaq-com	tcrd	0.39%	$ 12.77	$ 12.85	0.05	51,679	$ 12.96	$ 12.75	$ 12.82	$ 14.86	$ 11.20	20,220,000	23.65	$ 258,209,400	7.8 %	$1.000000	$ 0.54	
optimum	tcrd	-0.39%	12.77 ( 5:20 pm edt)	12.85	-0.05	51,679	12.96	12.75	12.82	14.86	11.15	20.22m	32.7	258.2m	7.83	1.00	0.39	
paidcontent	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
pc-quote	tcrd	-0.39%	12.77	12.85	-0.05	51,679	12.96	12.75	12.82	14.86	11.20	20,299,170	3.54144	259,220,000		0.25		
personal-wealth-biz	tcrd	-0.39%	12.77	12.85	-0.05	51,679	12.96	12.75	12.82	14.86	11.20		24.99		6.08	0.78	0.513	
predictwallstreet	tcrd	-0.39%	12.77		-0.05	51,679												
raymond-james	tcrd	-0.39	12.77	12.85	-0.05	51,679	12.96	12.75	12.77	14.86	11.20		20.27				0.63	
renewable-energy-world	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
screamingmedia	tcrd	-0.39%	$	open: 12.85	-0.05	2,200	$12.96	$12.75	$12.82	$14.86	$11.20		23.47	$252.37m	7.83%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	-0.39%	last trade: 12.77		change: -0.050								p/e ratio: 24.99					
smartmoney	tcrd	(-0.39%)	12.77	$12.85	-0.05	51,679	$12.96	$12.75	$12.82	$14.86	$11.20			259,200	7.80%	$0.25		
stocknod	tcrd	-0.3900%	12.77 usd	12.85	-0.0500	51,679	12.96	12.75	12.82	14.86	11.12	20,220,197						
stockpickr	tcrd	-0.39%	$12.77 -0.05 | -0.39%	12.85	-0.05	51.98k	12.96	12.75	12.82	14.86	11.20							
stocksmart	tcrd	%	$13.27	12.7		1,404	13.44	13.21										
stocktwits	tcrd	0.08%	12.83		+0.01													
streetinsider-com	tcrd	0.39%	12.77	$12.85	-0.05	51,679	$12.96	$12.75	$12.82	$14.86	$11.15		32.74				$0.39	
thecramerreport	tcrd		12.77	12.85	-0.05	51679	12.96	12.75										
thestree	tcrd	-0.39%	$12.77	12.85	-0.05	51979	12.96	12.75	12.82	-14.86	11.2	2.0220197e7		2.63671369e8				
tickerspy	tcrd	-0.39%	$12.77	12.85	-0.05	51,679	12.96	12.75	12.82	14.86	11.20		3.5	259.2m	7.80%	$0.25		
tmx-quotemedia	tcrd	-0.39%	12.770	12.850	-0.050	51,679	12.960	12.750	12.820	14.860	11.200	20,220,197	32.90	258,211,916	7.831	0.250 usd	0.39	
updown	tcrd	-0.39%	$12.77	$12.85	-$0.05	49,779	$12.96	$12.75	$12.82	$14.86	$11.20	20.22b	25.01	$259m				
wallstreetsurvivor	tcrd	-0.39%	12.77	12.85	-0.05	51,679	12.96	12.75		14.86	11.20		32.90	$259m	7.80%	0.30 -	0.39	
yahoo-finance	tcrd	0.39%	12.77	12.85	0.05	51,679	12.96	12.75	12.82	14.86	11.20		24.89	258.21m	7.70%	1.00	0.51	
ycharts-com	tcrd	+0.08%	12.83		+0.01					14.86	11.15		23.76	257.11m	7.83%		0.54	
zacks	tcrd	(-0.39%)	12.77		-0.05	vol.  51,679	12.96	12.75		14.86	11.15		25.14	259.22 m	7.80	1.00	.51	
advfn	sial	0.29	73.22	73.32	0.21	658898	73.38	72.58										
barchart	sial	+0.29%	73.22	73.32	+0.21	636,209	73.38	72.59	73.01	76.16	50.88		21.64	$8.92 b	0.98%	$0.72	+3.28	
barrons	sial	0.29%	73.22	73.32	+0.21	653,798	73.38	72.58				123.00 million		$8.99 billion	0.98%	$0.18		
bloomberg	sial	0.288%	73.220	73.320	0.210	658,898	73.380	72.580		76.16	51.44	121.827mil	21.472	8,920.140mil	0.933	0.180 regular cash	3.410	
boston-com	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
bostonmerchant	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
business-insider	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
chron	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
cio-com	sial	+0.29%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546	22.32	9b	1	0.72		
cnn-money	sial	+0.29%	73.22	73.19	+0.21	654,398	73.38	72.58	73.01				22.3	$8.9b	0.98%			
easystockalterts	sial	0.29%	73.22	73.32	+0.21	652798	73.38	72.58	73.01	76.16	51.44		22.32				3.28	
eresearch-fidelity-com	sial	0.29%	73.2200	73.3200	0.2100	658,898	73.3800	72.5800	73.0100	76.1600	51.4400	121,827,000	22.26	$8.89b	0.99%	$0.180000		
finance-abc7-com	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
finance-abc7chicago-com	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
financial-content	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
finapps-forbes-com	sial	0.3%	$73.22	73.32	0.21	658,898	73.38	72.58	73.01	76.16	51.44	122 mil	22.3	9 bil	1.0	0.72	3.28	
finviz	sial	0.29%	73.22			654,298			73.01	-3.86%	43.90%	121.83m	22.26	8.89b		0.72	3.28	
fool	sial	+0.29%	$73.22	$73.32	0.21	653,998	$73.38	$72.58	$73.01	$76.16	$51.44		22.50	$8.92b	1.20%	0.72		
foxbusiness	sial		$73.22		+0.21	666,781			$73.01									
google-finance	sial	(0.29%)	73.22	73.32	+0.21	658,898.00	73.38	72.58		76.16	51.44	121.80m	22.35	8.92b	0.98	0.18	3.28	
howthemarketworks	sial	0.288%	73.22	73.32	0.21	657,698	73.38	72.58	73.01									
hpcwire	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
insidestocks	sial	+0.29%	73.22	73.32	+0.21	491009	73.38	72.59					price earnings ratio: 21.47					
investopedia	sial	+0.29 %	$73.22	73.32	+0.21				73.01									
investorguide	sial	+0.29%	73.22	73.32	+0.21		73.38	72.58		76.16	51.44		22.26	8.920b			3.28	
marketintellisearch	sial	0.34 %	$73.26	$73.32	0.25	646.10k	$73.38	$72.58	$73.01			121.83m	22.26	8.89b	0.99 %		3.28	
marketwatch	sial	+0.29%	$73.22	open: 73.32	+0.21	12,983	$73.38	$72.58	$73.01	$76.16	$51.44		22.35	$8.99b	0.98%	0.18	3.28	
minyanville	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
msn-money	sial	+0.29%	73.22	73.32	+0.21	658,898	73.38	72.58	73.01	76.16	51.44	121.83 mil	22.32	8.89 bil	0.99%	0.72	3.28	
nasdaq-com	sial	0.29%	$ 73.22	$ 73.32	0.21	658,898	$ 73.38	$ 72.58	$ 73.01	$ 76.16	$ 51.44	121,827,000	22.32	$ 8,920,172,940	0.99 %	$0.720000	$ 3.28	
optimum	sial	+0.29%	73.22 ( 4:00 pm edt)	73.32	+0.21	652,798	73.38	72.58	73.01	76.16	51.44	121.83m	22.3	8.9b	0.98	0.72	3.28	
paidcontent	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
pc-quote	sial	0.29%	73.22	73.32	0.21	666,781	73.38	72.58	73.01	76.16	51.44	121,452,663	22.25915	8,892,764,000		0.18		
personal-wealth-biz	sial	+0.29%	73.22	73.32		666,681	73.38	72.58	73.01	76.16	51.44		22.26		0.93	0.68	3.28	
predictwallstreet	sial	+0.29%	73.22		+0.21	658,898												
raymond-james	sial	0.29	73.22	73.32	0.21	658,898	73.38	72.58	73.22	76.16	51.44		21.99				3.33	
renewable-energy-world	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
screamingmedia	sial	+0.29%	$	open: 73.32	+0.21	12,983	$73.38	$72.58	$73.01	$76.16	$51.44		22.35	$8.99b	0.98%	0.18	3.28	
scroli	sial	0.29%	sial 73.22	73.32	0.21	541,330	73.38	72.58	73.01	76.16	51.44		22.35				3.28	
simple-stock-quotes	sial	+0.29%	last trade: 73.22		change: 0.210								p/e ratio: 22.26					
smartmoney	sial	(0.29%)	73.22	$73.32	0.21	658,898	$73.38	$72.58	$73.01	$76.16	$51.44			8,894,600	0.99%	$0.18		
stocknod	sial	+0.2876%	73.22 usd	73.32	+0.2100	657,698	73.38	72.58	73.01	76.16	51.44	121,826,546						
stockpickr	sial	0.29%	$73.22 0.21 | 0.29%	73.32	0.21	654.00k	73.38	72.58	73.01	76.16	51.44							
stocksmart	sial	%	$68.76	66.85		70,847	70.36	68.68										
stocktwits	sial	0.32%	73.24		+0.23													
streetinsider-com	sial	0.29%	73.22	$73.32	+0.21	652,798	$73.38	$72.58	$73.01	$76.16	$51.44		22.32				$3.28	
thecramerreport	sial		73.22	73.32	+0.21	658798	73.38	72.58										
thestree	sial	0.29%	$73.22	73.32	0.21	653998	73.38	72.58	73.01	-76.16	51.44	1.21826546e8		8.990799095e9				
tickerspy	sial	0.29%	$73.22	73.32	+0.21	653,998	73.38	72.58	73.01	76.16	51.44		22.3	8.8b	0.99%	$0.18		
tmx-quotemedia	sial	0.29%	73.220	73.320	0.210	666,781	73.380	72.580	73.010	76.160	51.440	121,826,546	22.30	8,920,139,698	0.986	0.180 usd	3.28	
updown	sial	0.29%	$73.22	$73.32	$0.21	653,798	$73.38	$72.58	$73.01	$76.16	$51.44	121.82b	21.92	$8.89b				
wallstreetsurvivor	sial	0.29%	73.22	73.32	0.21	653,198	73.38	72.58		76.16	51.44		22.30	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	0.29%	73.22	73.32	0.21	658,798	73.38	72.58	73.01	76.16	51.44		22.32	8.92b	1.00%	0.72	3.28	
ycharts-com	sial	+0.32%	73.24		+0.23					76.16	51.44		22.33	8.92b	1.11%		3.28	
advfn	fsii	6.38	3.0	2.85	0.18	564500	3.04	2.8										
barchart	fsii	+6.38%	3.00	2.85	+0.18	603,768	3.04	2.80	2.82	5.41	2.22		8.44	$116.10 m			+0.34	
barrons	fsii	6.38%	3.00	2.85	+0.18	564,500	3.04	2.80				33.63 million		$111.19 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	6.383%	3.000	2.850	0.180	564,500	3.040	2.800		5.41	2.22	38.742mil	8.824	116.226mil			0.340	
boston-com	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
bostonmerchant	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
business-insider	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
chron	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
cio-com	fsii	+6.38%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000	8.333	116m				
easystockalterts	fsii	6.32%	3.00	2.85	+0.18	564500	3.04	2.80	2.82	5.41	2.22		8.33				0.36	
eresearch-fidelity-com	fsii	6.38%	3.0000	2.8500	0.1800	564,500	3.0400	2.8000	2.8200	5.4100	2.2200	38,742,000	8.29	$109.25m				
finance-abc7-com	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
financial-content	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	6.4%	$3.00	2.85	0.18	564,500	3.04	2.80	2.82	5.41	2.22	39 mil	8.8	116 mil	0.0	0.00	0.34	
finviz	fsii	6.38%	3.00			564,500			2.82	-44.55%	35.14%	38.74m	8.82	116.22m			0.34	
fool	fsii	+6.38%	$3.00	$2.85	0.18	564,500	$3.04	$2.80	$2.82	$5.41	$2.22		8.00	$116.23m				
foxbusiness	fsii		$3.00		+0.18	564,500			$2.82									
google-finance	fsii	(6.38%)	3.00	2.85	+0.18	564,500.00	3.04	2.80		5.41	2.22	38.74m	8.83	116.23m			0.34	
howthemarketworks	fsii	6.383%	3	2.85	0.18	562,965	3.04	2.8	2.82									
hpcwire	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
insidestocks	fsii	+6.38%	3.00	2.85	+0.18	564500	3.04	2.80					price earnings ratio: 8.82					
investopedia	fsii	+6.38 %	$3.00	2.85	+0.18				2.82									
investorguide	fsii	+6.38%	3.00	2.85	+0.18		3.04	2.80		5.41	2.22		8.22	116.2m			0.343	
marketintellisearch	fsii	6.38 %	$3.00	$2.85	0.18	560.00k	$3.04	$2.80	$2.82			38.74m	8.29	0.11b	0.0 %		0.34	
marketwatch	fsii	+6.38%	$3.00	open: 2.85	+0.18	2,895	$3.04	$2.80	$2.82	$5.41	$2.22		8.97	$111.19m			0.33	
minyanville	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
msn-money	fsii	+6.38%	3.00	2.85	+0.18	564,500	3.04	2.80	2.82	5.41	2.22	38.74 mil	8.33	109.25 mil			0.34	
nasdaq-com	fsii	6.38%	$ 3	$ 2.85	0.18	564,500	$ 3.04	$ 2.80	$ 2.82	$ 5.41	$ 2.22	38,699,000	8.82	$ 116,097,000			$ 0.34	
optimum	fsii	+6.38%	3.00 ( 4:30 pm edt)	2.85	+0.18	564,500	3.04	2.80	2.82	5.41	2.22	38.74m	8.3	116.2m			0.36	
paidcontent	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
pc-quote	fsii	6.38%	3.0	2.85	0.18	564,500	3.04	2.8	2.82	5.41	2.22	36,417,467	7.83333	109,252,000				
personal-wealth-biz	fsii	+6.38%	3.00	2.85		564,500	3.04	2.80	2.82	5.41	2.22		8.22			0.00	0.343	
predictwallstreet	fsii	+6.38%	3.00		+0.18	564,500												
raymond-james	fsii	6.38	3.00	2.85	0.18	564,500	3.04	2.80	3.00	5.41	2.22		8.57				0.35	
renewable-energy-world	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
screamingmedia	fsii	+6.38%	$	open: 2.85	+0.18	2,895	$3.04	$2.80	$2.82	$5.41	$2.22		8.97	$111.19m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	+6.38%	last trade: 3.00		change: 0.180								p/e ratio: 8.22					
smartmoney	fsii	(6.38%)	3.00	$2.85	0.18	564,500	$3.04	$2.80	$2.82	$5.41	$2.22			109,300	0.00%	$0.00		
stocknod	fsii	+6.383%	3.000 usd	2.850	+0.1800	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000						
stockpickr	fsii	6.38%	$3.00 0.18 | 6.38%	2.85	0.18	564.50k	3.04	2.80	2.82	5.41	2.22							
stocksmart	fsii	%	$4.02	4.48		191,594	4.5	4.01										
stocktwits	fsii	6.74%	3.01		+0.19													
streetinsider-com	fsii	6.38%	3.00	$2.85	+0.18	564,500	$3.04	$2.80	$2.82	$5.41	$2.22		8.33				$0.36	
thecramerreport	fsii		3.00	2.85	+0.18	564500	3.04	2.80										
thestree	fsii	6.38%	$3.0	2.85	0.18	564500	3.04	2.8	2.82	-5.41	2.22	3.8742e7		1.1118954e8				
tickerspy	fsii	6.38%	$3.00	2.85	+0.18	564,500	3.04	2.80	2.82	5.41	2.22		7.8	109.1m	0.00%	$0.00		
tmx-quotemedia	fsii	6.38%	3.000	2.850	0.180	564,500	3.040	2.800	2.820	5.410	2.220	38,742,000	7.80	116,226,000			0.36	
updown	fsii	6.38%	$3.00	$2.85	$0.18	561,605	$3.04	$2.80	$2.82	$5.41	$2.22	38.69b	6.95	$109m				
wallstreetsurvivor	fsii	6.38%	3.00	2.85	0.18	562,965	3.04	2.80		5.41	2.22		7.80	$109m			0.39	
yahoo-finance	fsii	6.38%	3.00	2.85	0.18	564,500	3.04	2.80	2.82	5.41	2.22		8.75	116.23m			0.34	
ycharts-com	fsii	+6.74%	3.01		+0.19					5.41	2.22		8.36	116.49m	0.00%		0.36	
advfn	pfcb	1.30	40.59	40.37	0.52	392593	40.79	40.23										
barchart	pfcb	+1.30%	40.59	40.37	+0.52	363,865	40.79	40.23	40.07	52.77	37.38		19.22	$927.08 m	2.04%	$0.84	+2.10	
barrons	pfcb	1.30%	40.59	40.37	+0.52	389,671	40.79	40.23				23.12 million		$938.24 million	2.07%	$0.21		
bloomberg	pfcb	1.298%	40.590	40.370	0.520	392,593	40.790	40.230		53.39	37.38	22.729mil	19.329	922.577mil	2.365	0.210 regular cash	2.100	
boston-com	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,993	40.79	40.23	40.07	53.39	37.38	22,729,173						
bostonmerchant	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,993	40.79	40.23	40.07	53.39	37.38	22,729,173						
business-insider	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,993	40.79	40.23	40.07	53.39	37.38	22,729,173						
chron	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,893	40.79	40.23	40.07	53.39	37.38	22,729,173						
cio-com	pfcb	+1.30%	40.59 usd	40.37	+0.5200	391,893	40.79	40.23	40.07	53.39	37.38	22,729,173	19.42	923m	2	0.84		
cnn-money	pfcb	+1.37%	40.62	40.37	+0.55	384,025	40.79	40.23	40.07				19.4	$923.3m	2.07%			
easystockalterts	pfcb	1.29%	40.59	40.37	+0.52	391893	40.79	40.23	40.07	53.39	37.38		19.42				2.09	
eresearch-fidelity-com	pfcb	1.30%	40.5900	40.3700	0.5200	392,493	40.7900	40.2300	40.0700	53.3900	37.3800	22,729,000	19.08	$910.75m	2.10%	$0.210000		
finance-abc7-com	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,893	40.79	40.23	40.07	53.39	37.38	22,729,173						
finance-abc7chicago-com	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,893	40.79	40.23	40.07	53.39	37.38	22,729,173						
financial-content	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,893	40.79	40.23	40.07	53.39	37.38	22,729,173						
finapps-forbes-com	pfcb	1.3%	$40.59	40.37	0.52	392,493	40.79	40.23	40.07	53.39	37.38	23 mil	19.3	923 mil	2.4	0.96	2.10	
finviz	pfcb	1.30%	40.59			392,293			40.07	-23.09%	8.59%	22.73m	19.08	910.79m		0.84	2.10	
fool	pfcb	+1.30%	$40.59	$40.37	0.52	392,493	$40.79	$40.23	$40.07	$53.39	$37.38		19.60	$922.58m		0.84		
foxbusiness	pfcb		$40.59		+0.52	393,009			$40.07									
google-finance	pfcb	(1.30%)	40.59	40.37	+0.52	392,493.00	40.79	40.23		53.39	37.38	22.84m	19.32	927.22m	2.07	0.21	2.10	
howthemarketworks	pfcb	1.298%	40.59	40.37	0.52	391,893	40.79	40.23	40.07									
hpcwire	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,993	40.79	40.23	40.07	53.39	37.38	22,729,173						
insidestocks	pfcb	+1.30%	40.59	40.37	+0.52	392909	40.79	40.23					price earnings ratio: 19.33					
investopedia	pfcb	+1.30 %	$40.59	40.37	+0.52				40.07									
investorguide	pfcb	+1.30%	40.59	40.37	+0.52		40.79	40.23		53.39	37.36		19.15	922.6m			2.092	
marketintellisearch	pfcb	1.3 %	$40.59	$40.37	0.52	388.30k	$40.79	$40.23	$40.07			22.73m	19.08	0.91b	2.1 %		2.10	
marketwatch	pfcb	+1.30%	$40.59	open: 40.37	+0.52	3,138	$40.79	$40.23	$40.07	$53.39	$37.38		19.16	$938.24m	2.07%	0.21	2.12	
minyanville	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,893	40.79	40.23	40.07	53.39	37.38	22,729,173						
msn-money	pfcb	+1.30%	40.59	40.37	+0.52	392,493	40.79	40.23	40.07	53.39	37.38	22.73 mil	19.42	910.76 mil	2.10%	0.84	2.10	
nasdaq-com	pfcb	1.3%	$ 40.59	$ 40.37	0.52	392,493	$ 40.79	$ 40.23	$ 40.07	$ 53.39	$ 37.38	22,729,000	19.33	$ 922,570,110			$ 2.10	
optimum	pfcb	+1.30%	40.59 ( 4:00 pm edt)	40.37	+0.52	391,893	40.79	40.23	40.07	53.39	37.38	22.73m	19.4	922.6m	2.07	0.84	2.09	
paidcontent	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,893	40.79	40.23	40.07	53.39	37.38	22,729,173						
pc-quote	pfcb	1.30%	40.59	40.37	0.52	392,809	40.79	40.23	40.07	53.39	37.38	22,551,345	19.17225	915,359,000		0.21		
personal-wealth-biz	pfcb	+1.30%	40.59	40.37		393,009	40.79	40.23	40.07	53.39	37.36		19.15		2.40	0.96	2.092	
predictwallstreet	pfcb	+1.30%	40.59		+0.52	392,493												
raymond-james	pfcb	1.30	40.59	40.37	0.52	392,493	40.79	40.23	40.59	53.39	37.38		18.97				2.14	
renewable-energy-world	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,893	40.79	40.23	40.07	53.39	37.38	22,729,173						
screamingmedia	pfcb	+1.30%	$	open: 40.37	+0.52	3,138	$40.79	$40.23	$40.07	$53.39	$37.38		19.16	$938.24m	2.07%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	+1.30%	last trade: 40.59		change: 0.520								p/e ratio: 19.15					
smartmoney	pfcb	(1.30%)	40.59	$40.37	0.52	392,493	$40.79	$40.23	$40.07	$53.39	$37.38			910,800	2.10%	$0.21		
stocknod	pfcb	+1.298%	40.59 usd	40.37	+0.5200	391,893	40.79	40.23	40.07	53.39	37.38	22,729,173						
stockpickr	pfcb	1.30%	$40.59 0.52 | 1.30%	40.37	0.52	392.49k	40.79	40.23	40.07	53.39	37.38							
stocksmart	pfcb	%	$39.85	48.75		53,866	40.14	39.76										
stocktwits	pfcb	1.25%	40.57		+0.50													
streetinsider-com	pfcb	1.30%	40.59	$40.37	+0.52	391,893	$40.79	$40.23	$40.07	$53.39	$37.38		19.42				$2.09	
thecramerreport	pfcb		40.59	40.37	+0.52	392293	40.79	40.23										
thestree	pfcb	1.3%	$40.59	40.37	0.52	392493	40.79	40.23	40.07	-53.39	37.38	2.2729173e7		9.34623594e8				
tickerspy	pfcb	1.30%	$40.59	40.37	+0.52	392,493	40.79	40.23	40.07	53.39	37.38		19.2	910.7m	2.10%	$0.21		
tmx-quotemedia	pfcb	1.30%	40.590	40.370	0.520	393,009	40.790	40.230	40.070	53.390	37.380	22,729,173	19.10	922,577,132	2.096	0.210 usd	2.10	
updown	pfcb	1.30%	$40.59	$40.37	$0.52	389,671	$40.79	$40.23	$40.07	$53.39	$37.38	22.72b	18.72	$911m				
wallstreetsurvivor	pfcb	1.30%	40.59	40.37	0.52	391,893	40.79	40.23		53.39	37.38		19.10	$911m	2.10%	0.63 -	2.02	
yahoo-finance	pfcb	1.30%	40.59	40.37	0.52	392,293	40.79	40.23	40.07	53.39	37.38		19.40	922.57m	2.00%	0.84	2.09	
ycharts-com	pfcb	+1.25%	40.57		+0.50					53.39	37.38		19.32	926.62m	2.13%		2.10	
advfn	vgr	0.84	18.01	17.87	0.15	250535	18.24	17.87										
barchart	vgr	+0.84%	18.01	17.87	+0.15	250,535	18.24	17.87	17.86	19.08	14.69		24.68	$1.35 b	9%	$1.60	+0.74	
barrons	vgr	0.84%	18.01	17.87	+0.15	250,535	18.24	17.87				74.69 million		$1.33 billion	8.88%	$0.4		
bloomberg	vgr	0.840%	18.010	17.870	0.150	250,535	18.240	17.870		19.81	15.37	74.997mil	25.349	1,350.702mil	8.822	0.400 regular cash	0.710	
boston-com	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
bostonmerchant	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
business-insider	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
chron	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
cio-com	vgr	+0.84%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348	24.34	1b	8.9	1.6		
cnn-money	vgr	+0.84%today&rsquo;s change	18.01data as of 4:05pm et	17.87	+0.15	250,535	18.24	17.87	17.86				24.3	$1.4b	8.88%			
easystockalterts	vgr	0.84%	18.01	17.87	+0.15	248135	18.24	17.87	17.86	20.80	15.37		24.34				0.74	
eresearch-fidelity-com	vgr	0.84%	18.0100	17.8700	0.1500	250,535	18.2400	17.8700	17.8600	19.8095	15.3700	74,997,000	24.12	$1.34b	8.96%	$0.400000		
finance-abc7-com	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
financial-content	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	0.8%	$18.01	17.87	0.15	250,535	18.24	17.87	17.86	19.80	15.37	75 mil		1 bil	8.9	1.60		
finviz	vgr	0.84%	18.01			250,535			17.86	-5.60%	22.58%	75.00m	22.61	1.34b		1.60	0.79	
fool	vgr	+0.84%	$18.01	$17.87	0.15	250,535	$18.24	$17.87	$17.86	$19.81	$15.37		23.90	$1.35b	11.40%	1.60		
foxbusiness	vgr		$18.01		+0.15	250,960			$17.86									
google-finance	vgr	(0.84%)	18.01	17.87	+0.15	250,535.00	18.24	17.87		19.81	15.37	75.00m	22.70	1.35b	8.88	0.40	0.79	
howthemarketworks	vgr	0.84%	18.01	17.87	0.15	250,535	18.24	17.87	17.86									
hpcwire	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
insidestocks	vgr	+0.84%	18.01	17.87	+0.15	250535	18.24	17.87										
investopedia	vgr	+0.84 %	$18.01	17.87	+0.15				17.86									
investorguide	vgr	+0.84%	18.01	17.87	+0.15		18.24	17.87		20.80	15.37		22.02	1.351b			0.811	
marketintellisearch	vgr	0.84 %	$18.01	$17.87	0.15	239.30k	$18.24	$17.87	$17.86			75.00m	22.61	1.34b	8.96 %		0.79	
marketwatch	vgr	+0.84%	$18.01	open: 17.87	+0.15	2,192	$18.24	$17.87	$17.86	$19.81	$15.37		24.20	$1.33b	8.88%	0.40	0.74	
minyanville	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
msn-money	vgr	+0.84%	18.01	17.87	+0.15	250,535	18.24	17.87	17.86	19.81	15.37	75.00 mil	21.96	1.34 bil	8.96%	1.60	0.79	
nasdaq-com	vgr	0.84%	$ 18.01		0.15	250,535	$ 18.24	$ 17.87	$ 17.86	$ 20.80	$ 15.37	74,997,000	24.32	$ 1,350,695,970	8.96 %	$1.600000	$ 0.74	
optimum	vgr	+0.84%	18.01 ( 4:05 pm edt)	17.87	+0.15	248,135	18.24	17.87	17.86	20.80	15.37	75.00m	24.3	1.4b	8.88	1.60	0.74	
paidcontent	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
pc-quote	vgr	0.84%	18.01	17.87	0.15	250,960	18.24	17.87	17.86	19.81	15.37	74,372,371	21.78049	1,339,446,000		0.4		
personal-wealth-biz	vgr	+0.84%	18.01	17.87		250,960	18.24	17.87	17.86	20.80	15.37		22.02		8.85	1.581	0.811	
predictwallstreet	vgr	+0.84%	18.01		+0.15	250,535												
raymond-james	vgr	0.84	18.01	17.87	0.15	250,535	18.24	17.87	18.01	19.80	15.37		22.32				0.81	
renewable-energy-world	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
screamingmedia	vgr	+0.84%	$	open: 17.87	+0.15	2,192	$18.24	$17.87	$17.86	$19.81	$15.37		24.20	$1.33b	8.88%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	+0.84%	last trade: 18.01		change: 0.150								p/e ratio: 22.02					
smartmoney	vgr	(0.84%)	18.01	$17.87	0.15	250,535	$18.24	$17.87	$17.86	$19.81	$15.37			1,339,500	8.96%	$0.40		
stocknod	vgr	+0.8399%	18.01 usd	17.87	+0.1500	250,535	18.24	17.87	17.86	20.80	15.37	74,997,348						
stockpickr	vgr	0.84%	$18.01 0.15 | 0.84%	17.95	0.15	250.54k	18.24	17.87	17.86	19.81	15.37							
stocksmart	vgr	%	$19.03	17.31		14,217	19.21	19.01										
stocktwits	vgr	0.73%	17.99		+0.13													
streetinsider-com	vgr	0.84%	18.01	$17.87	+0.15	248,135	$18.24	$17.87	$17.86	$20.80	$15.37		24.34				$0.74	
thecramerreport	vgr		18.01	17.87	+0.15	250535	18.24	17.87										
thestree	vgr	0.84%	$18.01	17.95	0.15	250535	18.24	17.87	17.86	-19.81	15.37	7.4997348e7		1.332702874e9				
tickerspy	vgr	0.84%	$18.01	17.87	+0.15	250,435	18.24	17.87	17.86	19.81	15.37		21.8	1.3b	8.96%	$0.40		
tmx-quotemedia	vgr	0.84%	18.010	17.870	0.150	250,960	18.240	17.870	17.860	20.800	15.370	74,997,348	24.10	1,350,702,237	8.959	0.400 usd	0.74	
updown	vgr	0.84%	$18.01	$17.87	$0.15	250,535	$18.24	$17.87	$17.86	$20.80	$15.37	74.99b	21.33	$1.33b				
wallstreetsurvivor	vgr	0.84%	18.01	17.87	0.15	250,535	18.24	17.87		19.81	15.37		24.10	$1b	9.00%	1.56 -	0.71	
yahoo-finance	vgr	0.84%	18.01	17.87	0.15	250,535	18.24	17.87	17.86	20.80	15.37		22.21	1.35b	9.00%	1.60	0.81	
ycharts-com	vgr	+0.73%	17.99		+0.13					20.80	15.37		21.94	1.35b	8.89%		0.82	
advfn	jec	0.78	41.56	41.3	0.32	1113025	41.56	40.82										
barchart	jec	+0.78%	41.56	41.30	+0.32	1,113,025	41.56	40.82	41.24	55.73	34.39		17.11	$5.25 b			+1.91	
barrons	jec	0.78%	41.56	41.30	+0.32	1.112m	41.56	40.82				125.79 million		$5.27 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	0.776%	41.560	41.300	0.320	1,113,025	41.560	40.820		55.73	34.39	126.811mil	16.826	5,270.275mil			2.470	
boston-com	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
bostonmerchant	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
business-insider	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
chron	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
cio-com	jec	+0.78%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225	21.76	5b				
cnn-money	jec	+0.78%	41.56	41.30	+0.32	1,113,025	41.56	40.82	41.24				21.8	$5.3b				
easystockalterts	jec	0.77%	41.56	41.30	+0.32	1113025	41.56	40.82	41.24	55.73	34.39		21.76				1.91	
eresearch-fidelity-com	jec	0.78%	41.5600	41.3000	0.3200	1,113,025	41.5600	40.8200	41.2400	55.7258	34.3900	126,811,000	21.59	$5.23b				
finance-abc7-com	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
financial-content	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
finapps-forbes-com	jec	0.8%	$41.56	41.30	0.32	1,113,025	41.56	40.82	41.24	55.72	34.39	127 mil	21.8	5 bil	0.0	0.00	1.91	
finviz	jec	0.78%	41.56			1,113,025			41.24	-25.43%	20.85%	126.81m	21.76	5.27b			1.91	
fool	jec	+0.78%	$41.56	$41.30	0.32	1,113,025	$41.56	$40.82	$41.24	$55.73	$34.39		21.70	$5.27b				
foxbusiness	jec		$41.56		+0.32	1,113,025			$41.24									
google-finance	jec	(0.78%)	41.56	41.30	+0.32	1.11m	41.56	40.82		55.73	34.39	126.81m	21.75	5.27b			1.91	
howthemarketworks	jec	0.776%	41.56	41.3	0.32	1,111,957	41.56	40.82	41.24									
hpcwire	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
insidestocks	jec	+0.78%	41.56	41.30	+0.32	1111957	41.56	40.82					price earnings ratio: 17.39					
investopedia	jec	+0.78 %	$41.56	41.30	+0.32				41.24									
investorguide	jec	+0.78%	41.56	41.30	+0.32		41.56	40.82		55.73	34.39		21.56	5.270b			1.913	
marketintellisearch	jec	0.78 %	$41.56	$41.30	0.32	1129.60k	$41.56	$40.82	$41.24			126.81m	21.59	5.23b	0.0 %		1.91	
marketwatch	jec	+0.78%	$41.56	open: 41.30	+0.32	1,698	$41.56	$40.82	$41.24	$55.73	$34.39		21.86	$5.27b			1.90	
minyanville	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
msn-money	jec	+0.78%	41.56	41.30	+0.32	1.11 mil	41.56	40.82	41.24	55.73	34.39	126.81 mil	21.76	5.23 bil			1.91	
nasdaq-com	jec	0.78%	$ 41.56		0.32	1,113,025	$ 41.56	$ 40.82	$ 41.24	$ 55.7258	$ 34.39	126,811,000	21.76	$ 5,270,265,160			$ 1.91	
optimum	jec	+0.78%	41.56 ( 4:15 pm edt)	41.30	+0.32	1,113,025	41.56	40.82	41.24	55.73	34.39	126.81m	21.8	5.3b			1.91	
paidcontent	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
pc-quote	jec	0.78%	41.56	41.3	0.32	1,113,025	41.56	40.82	41.24	55.73	34.39	125,834,589	21.59162	5,229,686,000				
personal-wealth-biz	jec	+0.78%	41.56	41.30		1,113,025	41.56	40.82	41.24	55.73	34.39		21.56			0.00	1.913	
predictwallstreet	jec	+0.78%	41.56		+0.32	1,113,025												
raymond-james	jec	0.78	41.56	41.30	0.32	1,113,025	41.56	40.82	41.56	53.18	34.39		21.42				1.94	
renewable-energy-world	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
screamingmedia	jec	+0.78%	$	open: 41.30	+0.32	1,698	$41.56	$40.82	$41.24	$55.73	$34.39		21.86	$5.27b			1.90	
scroli	jec	0.78%	jec 41.56	41.30	0.32	1,010,055	41.56	40.82	41.24	55.73	34.39		21.75				1.91	
simple-stock-quotes	jec	+0.78%	last trade: 41.56		change: 0.320								p/e ratio: 21.56					
smartmoney	jec	(0.78%)	41.56	$41.30	0.32	1,113,025	$41.56	$40.82	$41.24	$55.73	$34.39			5,229,700	0.00%	$0.00		
stocknod	jec	+0.7759%	41.56 usd	41.30	+0.3200	1,113,025	41.56	40.82	41.24	55.73	34.39	126,811,225						
stockpickr	jec	0.78%	$41.56 0.32 | 0.78%	41.30	0.32	1.11m	41.56	40.82	41.24	55.73	34.39							
stocksmart	jec	%	$44.045	45.82		124,556	45.88	43.99										
stocktwits	jec	0.70%	41.53		+0.29													
streetinsider-com	jec	0.78%	41.56	$41.30	+0.32	1,113,025	$41.56	$40.82	$41.24	$55.73	$34.39		21.76				$1.91	
thecramerreport	jec		41.56	41.30	+0.32	1113025	41.56	40.82										
thestree	jec	0.78%	$41.56	41.3	0.32	1113025	41.56	40.82	41.24	-55.73	34.39	1.26811225e8		5.272810736e9				
tickerspy	jec	0.78%	$41.56	41.30	+0.32	1,113,025	41.56	40.82	41.24	55.73	34.39		21.6	5.2b	0.00%	$0.00		
tmx-quotemedia	jec	0.78%	41.560	41.300	0.320	1,113,025	41.560	40.820	41.240	55.726	34.390	126,811,225	21.60	5,270,274,511			1.91	
updown	jec	0.78%	$41.56	$41.30	$0.32	1,110,657	$41.56	$40.82	$41.24	$55.73	$34.39	126.81b	21.27	$5.23b				
wallstreetsurvivor	jec	0.78%	41.56	41.30	0.32	1,111,957	41.56	40.82		55.73	34.39		21.60	$5b			1.96	
yahoo-finance	jec	0.78%	41.56	41.30	0.32	1,113,025	41.56	40.82	41.24	55.73	34.39		21.73	5.27b			1.91	
ycharts-com	jec	+0.70%	41.53		+0.29					55.73	34.39		21.74	5.25b	0.00%		1.91	
advfn	asca	-0.61	22.77	23.03	-0.14	205189	23.03	22.58										
barchart	asca	-0.61%	22.77	23.03	-0.14	225,987	23.03	22.58	22.91	24.50	13.13		24.57	$1.33 b	1.82%	$0.42	+0.32	
barrons	asca	0.61%	22.77	23.03	-0.14	205,189	23.03	22.58				58.82 million		$744.33 million	1.84%	$0.1		
bloomberg	asca	-0.611%	22.770	23.030	-0.140	205,189	23.030	22.580		24.50	13.44	32.222mil	24.750	733.706mil	1.845	0.105 regular cash	0.920	
boston-com	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
bostonmerchant	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
business-insider	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
chron	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
cio-com	asca	-0.61%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488	69.00	734m	1.7	0.42		
cnn-money	asca	-0.61%	22.77	23.03	-0.14	205,189	23.03	22.58	22.91				69.0	$733.7m	1.84%			
easystockalterts	asca	-0.61%	22.77	23.03	-0.14	205189	23.03	22.58	22.91	24.50	13.44		69.00				0.33	
eresearch-fidelity-com	asca	-0.61%	22.7700	23.0300	-0.1400	205,189	23.0300	22.5800	22.9100	24.5000	13.4400	32,222,000	71.59	$738.21m	1.83%	$0.105000		
finance-abc7-com	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
finance-abc7chicago-com	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
financial-content	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
finapps-forbes-com	asca	-0.6%	$22.77	23.03	-0.14	205,189	23.03	22.58	22.91	24.50	13.44	32 mil	71.2	734 mil	1.8	0.42	0.32	
finviz	asca	-0.61%	22.77			205,189			22.91	-7.06%	73.45%	32.22m	71.16	733.65m		0.42	0.32	
fool	asca	-0.61%	$22.77	$23.03	-0.14	205,189	$23.03	$22.58	$22.91	$24.50	$13.44		70.00	$733.71m	2.60%	0.42		
foxbusiness	asca		$22.77		-0.14	205,189			$22.91									
google-finance	asca	(-0.61%)	22.77	23.03	-0.14	205,189.00	23.03	22.58		24.50	13.44	32.22m	70.82	733.71m	1.84	0.10	0.32	
howthemarketworks	asca	-0.611%	22.77	23.03	-0.14	204,881	23.03	22.58	22.91									
hpcwire	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
insidestocks	asca	-0.61%	22.77	23.03	-0.14	188900	23.03	22.58					price earnings ratio: 24.22					
investopedia	asca	-0.61 %	$22.77	23.03	-0.14				22.91									
investorguide	asca	-0.61%	22.77	23.03	-0.14		23.03	22.58		23.46	13.44		66.60	733.7m			0.344	
marketintellisearch	asca	-0.61 %	$22.77	$23.03	-0.14	203.20k	$23.03	$22.58	$22.91			32.22m	71.59	0.74b	1.83 %		0.32	
marketwatch	asca	-0.61%	$22.77	open: 23.03	-0.14	1,920	$23.03	$22.58	$22.91	$24.50	$13.44		68.58	$744.33m	1.84%	0.11	0.33	
minyanville	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
msn-money	asca	-0.61%	22.77	23.03	-0.14	205,189	23.03	22.58	22.91	24.50	13.44	32.22 mil	66.97	738.22 mil	1.83%	0.42	0.32	
nasdaq-com	asca	0.61%	$ 22.77	$ 23.03	0.14	205,189	$ 23.03	$ 22.58	$ 22.91	$ 24.50	$ 13.44	32,222,000	71.16	$ 733,694,940	1.83 %	$0.420000	$ 0.32	
optimum	asca	-0.61%	22.77 ( 4:30 pm edt)	23.03	-0.14	205,189	23.03	22.58	22.91	24.50	13.44	32.22m	69.0	733.7m	1.84	0.42	0.33	
paidcontent	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
pc-quote	asca	-0.61%	22.77	23.03	-0.14	205,189	23.03	22.58	22.91	24.50	13.44	32,420,114	67.38235	738,206,000		0.105		
personal-wealth-biz	asca	-0.61%	22.77	23.03	-0.14	205,189	23.03	22.58	22.91	23.46	13.44		66.60		1.83	0.42	0.344	
predictwallstreet	asca	-0.61%	22.77		-0.14	205,189												
raymond-james	asca	-0.61	22.77	23.03	-0.14	205,189	23.03	22.58	22.77	24.50	13.44		69.00				0.33	
renewable-energy-world	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
screamingmedia	asca	-0.61%	$	open: 23.03	-0.14	1,920	$23.03	$22.58	$22.91	$24.50	$13.44		68.58	$744.33m	1.84%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	-0.61%	last trade: 22.77		change: -0.140								p/e ratio: 66.6					
smartmoney	asca	(-0.61%)	22.77	$23.03	-0.14	205,189	$23.03	$22.58	$22.91	$24.50	$13.44			738,200	1.83%	$0.11		
stocknod	asca	-0.6111%	22.77 usd	23.03	-0.1400	205,189	23.03	22.58	22.91	24.50	13.44	32,222,488						
stockpickr	asca	-0.61%	$22.77 -0.14 | -0.61%	23.03	-0.14	205.19k	23.03	22.58	22.91	24.50	13.44							
stocksmart	asca	%	$22.04	15.76		59,891	22.84	22.025										
stocktwits	asca	-0.57%	22.78		-0.13													
streetinsider-com	asca	0.61%	22.77	$23.03	-0.14	205,189	$23.03	$22.58	$22.91	$24.50	$13.44		69.00				$0.33	
thecramerreport	asca		22.77	23.03	-0.14	205189	23.03	22.58										
thestree	asca	-0.61%	$22.77	23.03	-0.14	205189	23.03	22.58	22.91	-24.5	13.44	3.2222488e7		7.44339473e8				
tickerspy	asca	-0.61%	$22.77	23.03	-0.14	205,189	23.03	22.58	22.91	24.50	13.44		67.4	1.3b	1.83%	$0.10		
tmx-quotemedia	asca	-0.61%	22.770	23.030	-0.140	205,189	23.030	22.580	22.910	24.500	13.440	32,222,488	69.40	733,706,052	1.845	0.105 usd	0.33	
updown	asca	-0.61%	$22.77	$23.03	-$0.14	203,269	$23.03	$22.58	$22.91	$24.50	$13.44	32.22b	67.29	$738m				
wallstreetsurvivor	asca	-0.61%	22.77	23.03	-0.14	204,881	23.03	22.58		24.50	14.50		69.40	$738m	1.80%	0.42 -	0.15	
yahoo-finance	asca	0.61%	22.77	23.03	0.14	205,189	23.03	22.58	22.91	24.50	13.44		66.19	733.69m	1.80%	0.42	0.34	
ycharts-com	asca	-0.57%	22.78		-0.13					24.50	13.44		67.00	1.33b	1.83%		0.34	
advfn	roll	1.45	39.21	38.82	0.56	206991	39.43	38.29										
barchart	roll	+1.45%	39.21	38.82	+0.56	220,354	39.43	38.29	38.65	40.78	26.53		23.67	$865.36 m			+1.57	
barrons	roll	1.45%	39.21	38.82	+0.56	206,991	39.43	38.29				22.08 million		$866.66 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	1.449%	39.210	38.820	0.560	206,991	39.430	38.290		40.78	26.53	21.924mil	23.764	859.628mil			1.650	
boston-com	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
bostonmerchant	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
business-insider	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
chron	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
cio-com	roll	+1.45%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703	24.82	860m				
cnn-money	roll	+1.45%today&rsquo;s change	39.21data as of 4:00pm et	38.82	+0.56	206,991	39.43	38.29	38.65				24.8	$859.6m				
easystockalterts	roll	1.44%	39.21	38.82	+0.56	206991	39.43	38.29	38.65	40.78	26.53		24.82				1.58	
eresearch-fidelity-com	roll	1.45%	39.2100	38.8200	0.5600	206,991	39.4300	38.2900	38.6500	40.7800	26.5300	21,924,000	24.62	$847.36m				
finance-abc7-com	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
finance-abc7chicago-com	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
financial-content	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
finapps-forbes-com	roll	1.5%	$39.21	38.82	0.56	206,991	39.43	38.29	38.65	40.78	26.53	22 mil	25.0	860 mil	0.0	0.00	1.57	
finviz	roll	1.45%	39.21			206,991			38.65	-3.85%	47.79%	21.92m	24.46	847.21m			1.58	
fool	roll	+1.45%	$39.21	$38.82	0.56	206,991	$39.43	$38.29	$38.65	$40.78	$26.53		24.60	$859.63m				
foxbusiness	roll		$39.21		+0.56	207,691			$38.65									
google-finance	roll	(1.45%)	39.21	38.82	+0.56	206,991.00	39.43	38.29		40.78	26.53	21.92m	24.83	859.63m			1.58	
howthemarketworks	roll	1.449%	39.21	38.82	0.56	206,486	39.43	38.29	38.65									
hpcwire	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
insidestocks	roll	+1.45%	39.21	38.82	+0.56	206991	39.43	38.29					price earnings ratio: 23.34					
investopedia	roll	+1.45 %	$39.21	38.82	+0.56				38.65									
investorguide	roll	+1.45%	39.21	38.31	+0.56		39.43	38.29		40.78	26.53		24.46	859.6m			1.58	
marketintellisearch	roll	1.45 %	$39.21	$38.31	0.56	205.50k	$39.43	$38.29	$38.65			21.92m	24.46	0.85b	0.0 %		1.58	
marketwatch	roll	+1.45%	$38.65	open: 38.82	+0.56	1,105	$39.43	$38.29	$38.65	$40.78	$26.53		25.22	$866.66m			1.55	
minyanville	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
msn-money	roll	+1.45%	39.21	38.82	+0.56	206,991	39.43	38.29	38.65	40.78	26.53	21.92 mil	24.82	847.35 mil			1.58	
nasdaq-com	roll	1.45%	$ 39.21	$ 38.82	0.56	206,991	$ 39.43	$ 38.29	$ 38.65	$ 40.78	$ 26.53	21,924,000	24.97	$ 859,640,040			$ 1.57	
optimum	roll	+1.45%	39.21 ( 4:30 pm edt)	38.82	+0.56	206,991	39.43	38.29	38.65	40.78	26.53	21.92m	24.8	859.6m			1.58	
paidcontent	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
pc-quote	roll	1.45%	39.21	38.82	0.56	206,991	39.43	38.29	38.65	40.78	26.53	21,610,880	24.46203	847,363,000				
personal-wealth-biz	roll	+1.45%	39.21	38.31		207,691	39.43	38.29	38.65	40.78	26.53		24.46			0.00	1.58	
predictwallstreet	roll	+1.45%	39.21		+0.56	206,991												
raymond-james	roll	1.45	39.21	38.82	0.56	206,991	39.43	38.29	39.21	40.78	26.53		24.35				1.61	
renewable-energy-world	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
screamingmedia	roll	+1.45%	$	open: 38.82	+0.56	405	$39.43	$38.29	$38.65	$40.78	$26.53		25.22	$866.66m			1.55	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	+1.45%	last trade: 39.21		change: 0.560								p/e ratio: 24.46					
smartmoney	roll	(1.45%)	39.21	$38.82	0.56	206,991	$39.43	$38.29	$38.65	$40.78	$26.53			847,400	0.00%	$0.00		
stocknod	roll	+1.449%	39.21 usd	38.82	+0.5600	206,991	39.43	38.29	38.65	40.34	26.53	21,923,703						
stockpickr	roll	1.45%	$39.21 0.56 | 1.45%	38.82	0.56	206.99k	39.43	38.29	38.65	40.78	26.53							
stocksmart	roll	%	$38.66	38.31		14,917	39.94	38.57										
stocktwits	roll	1.37%	39.18		+0.53													
streetinsider-com	roll	1.45%	39.21	$38.82	+0.56	206,991	$39.43	$38.29	$38.65	$40.78	$26.53		24.82				$1.58	
thecramerreport	roll		39.21	38.31	+0.56	206991	39.43	38.29										
thestree	roll	1.45%	$39.21	38.82	0.56	206991	39.43	38.29	38.65	-40.78	26.53	2.1923703e7		8.6664398e8				
tickerspy	roll	1.45%	$39.21	38.82	+0.56	206,991	39.43	38.29	38.65	40.78	26.53		24.5	853.8m	0.00%	$0.00		
tmx-quotemedia	roll	1.45%	39.210	38.820	0.560	207,691	39.430	38.290	38.650	40.780	26.530	21,923,703	24.50	859,628,395			1.58	
updown	roll	1.45%	$39.21	$38.82	$0.56	206,586	$39.43	$38.29	$38.65	$40.78	$26.53	21.92b	24.01	$847m				
wallstreetsurvivor	roll	1.45%	39.21	38.82	0.56	206,486	39.43	38.29		40.78	28.38		24.50	$847m			1.58	
yahoo-finance	roll	1.45%	39.21	38.31	0.56	206,991	39.43	38.29	38.65	40.78	26.53		24.82	859.60m			1.58	
ycharts-com	roll	+1.37%	39.18		+0.53					40.78	26.53		24.80	864.70m	0.00%		1.58	
advfn	tecua	1.96	10.43	10.26	0.2	37836	10.49	10.12										
barchart	tecua	+1.96%	10.43	10.26	+0.20	56,638	10.49	10.12	10.23	14.21	8.44		0.00	$192.75 m			-1.26	
barrons	tecua	1.96%	10.43	10.26	+0.20	37,836	10.49	10.12				18.48 million		$198.07 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	1.955%	10.430	10.260	0.200	37,836	10.490	10.120		14.21	8.44	13.402mil		191.627mil			-0.860	
boston-com	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
bostonmerchant	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
business-insider	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
chron	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
cio-com	tecua	+1.96%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938		140m				
cnn-money	tecua	+1.96%	10.43	10.26	+0.20	37,836	10.49	10.12	10.23				nm	$139.8m				
easystockalterts	tecua	1.95%	10.43	10.26	+0.20	37836	10.49	10.12	10.23	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	1.96%	10.4300	10.2600	0.2000	37,836	10.4900	10.1200	10.2300	14.2100	8.4400	13,402,000	nm	$137.10m				
finance-abc7-com	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
financial-content	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	2.0%	$10.43	10.26	0.20	37,836	10.49	10.12	10.23	14.21	8.44	13 mil		140 mil	0.0	0.00		
finviz	tecua	1.96%	10.43			37,836			10.23	-26.60%	23.58%	18.48m		192.75m			-1.38	
fool	tecua	+1.96%	$10.43	$10.26	0.20	37,676	$10.49	$10.12	$10.23	$14.21	$8.44		0.00	$192.74m				
foxbusiness	tecua		$10.43		+0.20	37,236			$10.23									
google-finance	tecua	(1.96%)	10.43	10.26	+0.20	37,836.00	10.49	10.12		14.21	8.44	18.48m		192.74m			-1.38	
howthemarketworks	tecua	1.955%	10.43	10.26	0.2	37,076	10.49	10.12	10.23									
hpcwire	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
insidestocks	tecua	+1.96%	10.43	10.26	+0.20	37200	10.49	10.12										
investopedia	tecua	+1.96 %	$10.43	10.26	+0.20				10.23									
investorguide	tecua	+1.96%	10.43	10.26	+0.20		10.49	10.12		14.21	8.44			192.7m			-1.261	
marketintellisearch	tecua	1.96 %	$10.43	$10.26	0.20	36.10k	$10.49	$10.12	$10.23			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	+1.96%	$10.43	open: 10.26	+0.20	1,360	$10.49	$10.12	$10.23	$14.21	$8.44			$198.07m				
minyanville	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
msn-money	tecua	+1.96%	10.43	10.26	+0.20	37,836	10.49	10.12	10.23	14.21	8.44	18.48 mil	-8.15	188.79 mil			-1.26	
nasdaq-com	tecua	1.96%	$ 10.43	$ 10.26	0.20	37,836	$ 10.49	$ 10.12	$ 10.23	$ 14.21	$ 8.44	13,402,000		$ 139,782,860	12.51 %	$1.280000	$ -1.26	
optimum	tecua	+1.96%	10.43 ( 5:20 pm edt)	10.26	+0.20	37,836	10.49	10.12	10.23	14.21	8.44	13.40m		139.8m			-1.37	
paidcontent	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
pc-quote	tecua	1.96%	10.43	10.26	0.20	37,836	10.49	10.12	10.23	14.21	8.44	13,145,014	-7.99219	137,103,000				
personal-wealth-biz	tecua	+1.96%	10.43	10.26		37,236	10.49	10.12	10.23	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	+1.96%	10.43		+0.20	37,836												
raymond-james	tecua	1.96	10.43	10.26	0.20	37,836	10.49	10.12	10.43	14.21	8.44						-1.37	
renewable-energy-world	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
screamingmedia	tecua	+1.96%	$	open: 10.26	+0.20	1,360	$10.49	$10.12	$10.23	$14.21	$8.44			$198.07m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	+1.96%	last trade: 10.43		change: 0.200													
smartmoney	tecua	(1.96%)	10.43	$10.26	0.20	37,836	$10.49	$10.12	$10.23	$14.21	$8.44			137,100	0.00%	$0.32		
stocknod	tecua	+1.955%	10.43 usd	10.26	+0.2000	37,836	10.49	10.12	10.23	14.21	8.440	13,401,938						
stockpickr	tecua	1.96%	$10.43 0.20 | 1.96%	10.26	0.20	37.84k	10.49	10.12	10.23	14.21	8.44							
stocksmart	tecua	%	$9.98	13.15		6,706	10.21	9.83										
stocktwits	tecua	2.35%	10.47		+0.24													
streetinsider-com	tecua	1.96%	10.43	$10.26	+0.20	37,836	$10.49	$10.12	$10.23	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.43	10.26	+0.20	37836	10.49	10.12										
thestree	tecua	1.96%	$10.43	10.26	0.2	37836	10.49	10.12	10.23	-14.21	8.44	1.8479684e7		1.44472892e8				
tickerspy	tecua	1.96%	$10.43	10.26	+0.20	37,836	10.49	10.12	10.23	14.21	8.44		-8.0	189.0m	0.00%	$0.00		
tmx-quotemedia	tecua	1.96%	10.430	10.260	0.200	37,236	10.490	10.120	10.230	14.210	8.440	18,479,684		192,743,104			-1.24	
updown	tecua	1.96%	$10.43	$10.26	$0.20	36,476	$10.49	$10.12	$10.23	$14.21	$8.44	18.48b		$189m				
wallstreetsurvivor	tecua	1.96%	10.43	10.26	0.20	37,076	10.49	10.12		14.21	8.44			$137m			-3.07	
yahoo-finance	tecua	1.96%	10.43	10.26	0.20	37,836	10.49	10.12	10.23	14.21	8.44			192.74m			-1.26	
ycharts-com	tecua	+2.35%	10.47		+0.24					14.21	8.44			193.49m	0.00%		-1.26	
zacks	tecua	(1.96%)	10.43		0.20	vol.  37,836	10.49	10.12		14.21	8.44			189.05 m	0.00	0.00	-.75	
advfn	acet	1.26	6.41	6.34	0.08	100937	6.48	6.26										
barchart	acet	+1.26%	6.41	6.34	+0.08	128,392	6.48	6.26	6.33	9.34	5.18		12.90	$170.63 m	3.1%	$0.20	+0.37	
barrons	acet	1.26%	6.41	6.34	+0.08	100,937	6.48	6.26				25.22 million		$171.70 million	3.12%	$0.1		
bloomberg	acet	1.264%	6.410	6.340	0.080	100,937	6.480	6.260		9.47	5.31	26.620mil	12.820	170.632mil	3.120	0.100 regular cash	0.500	
boston-com	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
bostonmerchant	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
business-insider	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
chron	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
cio-com	acet	+1.26%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606	17.32	171m	3	0.2		
cnn-money	acet	+1.26%	6.41	6.34	+0.08	101,537	6.48	6.26	6.33				17.3	$170.6m	3.12%			
easystockalterts	acet	1.26%	6.41	6.34	+0.08	100937	6.48	6.26	6.33	9.47	5.31		17.32				0.37	
eresearch-fidelity-com	acet	1.26%	6.4100	6.3400	0.0800	100,937	6.4800	6.2600	6.3300	9.4700	5.3100	26,620,000	17.11	$168.50m	3.16%	$0.100000		
finance-abc7-com	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
financial-content	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
finapps-forbes-com	acet	1.3%	$6.41	6.34	0.08	100,937	6.48	6.26	6.33	9.47	5.31	27 mil		171 mil	3.1	0.20		
finviz	acet	1.26%	6.41			101,537			6.33	-31.36%	23.81%	26.62m	17.32	170.63m		0.20	0.37	
fool	acet	+1.26%	$6.41	$6.34	0.08	100,106	$6.48	$6.26	$6.33	$9.47	$5.31		17.40	$170.63m	3.90%	0.20		
foxbusiness	acet		$6.41		+0.08	100,937			$6.33									
google-finance	acet	(1.26%)	6.41	6.34	+0.08	100,937.00	6.48	6.26		9.47	5.31	26.62m	17.20	170.63m	3.12	0.10	0.37	
howthemarketworks	acet	1.264%	6.41	6.34	0.08	100,406	6.48	6.26	6.33									
hpcwire	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
insidestocks	acet	+1.26%	6.41	6.34	+0.08	100900	6.48	6.26										
investopedia	acet	+1.26 %	$6.41	6.34	+0.08				6.33									
investorguide	acet	+1.26%	6.41	6.37	+0.08		6.48	6.26		9.47	5.31		16.79	170.6m			0.377	
marketintellisearch	acet	1.26 %	$6.41	$6.37	0.08	103.90k	$6.48	$6.26	$6.33			26.62m	17.11	0.17b	3.16 %		0.37	
marketwatch	acet	+1.26%	$6.41	open: 6.34	+0.08	1,431	$6.48	$6.26	$6.33	$9.47	$5.31		17.60	$171.70m	3.12%	0.10	0.36	
minyanville	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
msn-money	acet	+1.26%	6.41	6.34	+0.08	100,937	6.48	6.26	6.33	9.47	5.31	26.62 mil	16.87	168.5 mil	3.16%	0.20	0.37	
nasdaq-com	acet	1.26%	$ 6.41	$ 6.34	0.08	100,937	$ 6.48	$ 6.26	$ 6.33	$ 9.47	$ 5.31	26,620,000	17.32	$ 170,634,200	3.16 %	$0.200000	$ 0.37	
optimum	acet	+1.26%	6.41 ( 5:20 pm edt)	6.34	+0.08	100,937	6.48	6.26	6.33	9.47	5.31	26.62m	17.3	170.6m	3.12	0.20	0.37	
paidcontent	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
pc-quote	acet	1.26%	6.41	6.34	0.08	100,937	6.48	6.26	6.33	9.47	5.31	26,287,769	16.65789	168,505,000		0.1		
personal-wealth-biz	acet	+1.26%	6.41	6.37		100,937	6.48	6.26	6.33	9.47	5.31		16.79		3.16	0.20	0.377	
predictwallstreet	acet	+1.26%	6.41		+0.08	100,937												
raymond-james	acet	1.26	6.41	6.34	0.08	100,937	6.48	6.26	6.41	9.47	5.31		16.87				0.38	
renewable-energy-world	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
screamingmedia	acet	+1.26%	$	open: 6.34	+0.08	1,431	$6.48	$6.26	$6.33	$9.47	$5.31		17.60	$171.70m	3.12%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	+1.26%	last trade: 6.41		change: 0.080								p/e ratio: 16.79					
smartmoney	acet	(1.26%)	6.41	$6.34	0.08	100,937	$6.48	$6.26	$6.33	$9.47	$5.31			168,500	3.16%	$0.10		
stocknod	acet	+1.264%	6.410 usd	6.340	+0.0800	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606						
stockpickr	acet	1.26%	$6.41 0.08 | 1.26%	6.34	0.08	101.54k	6.48	6.26	6.33	9.47	5.31							
stocksmart	acet	%	$6.95	9.06		34,418	7.04	6.95										
stocktwits	acet	1.26%	6.41		+0.08													
streetinsider-com	acet	1.26%	6.41	$6.34	+0.08	100,937	$6.48	$6.26	$6.33	$9.47	$5.31		17.32				$0.37	
thecramerreport	acet		6.41	6.37	+0.08	100937	6.48	6.26										
thestree	acet	1.26%	$6.41	6.34	0.08	101537	6.48	6.26	6.33	-9.47	5.31	2.6619606e7		1.71696459e8				
tickerspy	acet	1.26%	$6.41	6.34	+0.08	100,937	6.48	6.26	6.33	9.47	5.31		16.7	168.4m	3.16%	$0.10		
tmx-quotemedia	acet	1.26%	6.410	6.340	0.080	100,937	6.480	6.260	6.330	9.470	5.310	26,619,606	17.10	170,631,674	3.120	0.100 usd	0.37	
updown	acet	1.26%	$6.41	$6.34	$0.08	100,106	$6.48	$6.26	$6.33	$9.47	$5.31	26.62b	16.69	$169m				
wallstreetsurvivor	acet	1.26%	6.41	6.34	0.08	100,406	6.48	6.26		9.47	5.31		17.10	$169m	3.20%	0.20 -	0.26	
yahoo-finance	acet	1.26%	6.41	6.37	0.08	100,937	6.48	6.26	6.33	9.47	5.31		17.00	170.63m	3.10%	0.20	0.38	
ycharts-com	acet	+1.26%	6.41		+0.08					9.47	5.31		17.32	170.63m	3.06%		0.37	
zacks	acet	(1.26%)	6.41		0.08	vol.  100,937	6.48	6.26		9.47	5.31		12.66	168.51 m	3.16	0.20	.5	
advfn	rhi	0.24	25.38	25.38	0.06	1163551	25.46	25.075										
barchart	rhi	+0.24%	25.38	25.38	+0.06	1,163,551	25.46	25.08	25.32	33.94	20.86		45.26	$3.74 b	2.17%	$0.56	+0.57	
barrons	rhi	0.24%	25.38	25.38	+0.06	1.162m	25.46	25.075				144.03 million		$3.79 billion	2.21%	$0.14		
bloomberg	rhi	0.237%	25.380	25.380	0.060	1,163,551	25.460	25.075		34.26	21.16	146.831mil	44.526	3,726.558mil	2.128	0.140 regular cash	0.570	
boston-com	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
bostonmerchant	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
business-insider	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
chron	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
cio-com	rhi	+0.24%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510	44.53	4b	2.1	0.56		
cnn-money	rhi	+0.24%	25.38	25.38	+0.06	1,163,551	25.46	25.08	25.32				44.5	$3.7b	2.21%			
easystockalterts	rhi	0.24%	25.38	25.38	+0.06	1163551	25.46	25.08	25.32	34.26	21.16		44.53				0.57	
eresearch-fidelity-com	rhi	0.24%	25.3800	25.3800	0.0600	1,163,551	25.4600	25.0750	25.3200	34.2600	21.1600	146,831,000	44.42	$3.72b	2.21%	$0.140000		
finance-abc7-com	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
financial-content	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	0.2%	$25.38	25.38	0.06	1,163,551	25.46	25.08	25.32	34.26	21.16	147 mil	44.5	4 bil	2.2	0.56	0.57	
finviz	rhi	0.24%	25.38			1,163,551			25.32	-25.21%	21.69%	146.83m	44.53	3.73b		0.56	0.57	
fool	rhi	+0.24%	$25.38	$25.38	0.06	1,162,269	$25.46	$25.08	$25.32	$34.26	$21.16		45.30	$3.73b	1.80%	0.56		
foxbusiness	rhi		$25.38		+0.06	1,163,551			$25.32									
google-finance	rhi	(0.24%)	25.38	25.38	+0.06	1.16m	25.46	25.08		34.26	21.16	146.83m	44.31	3.73b	2.21	0.14	0.57	
howthemarketworks	rhi	0.237%	25.38	25.38	0.06	1,162,269	25.46	25.075	25.32									
hpcwire	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
insidestocks	rhi	+0.24%	25.38	25.38	+0.06	1163500	25.46	25.08					price earnings ratio: 44.53					
investopedia	rhi	+0.24 %	$25.38	25.38	+0.06				25.32									
investorguide	rhi	+0.24%	25.38	25.38	+0.06		25.46	25.075		34.26	21.16		44.11	3.727b			0.574	
marketintellisearch	rhi	0.24 %	$25.38	$25.38	0.06	1092.90k	$25.42	$25.07	$25.32			146.83m	44.42	3.72b	2.21 %		0.57	
marketwatch	rhi	+0.24%	$25.38	open: 25.38	+0.06	2,682	$25.46	$25.08	$25.32	$34.26	$21.16		44.50	$3.79b	2.21%	0.14	0.57	
minyanville	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
msn-money	rhi	+0.24%	25.38	25.38	+0.06	1.16 mil	25.46	25.08	25.32	34.26	21.16	146.83 mil	44.53	3.72 bil	2.21%	0.56	0.57	
nasdaq-com	rhi	0.24%	$ 25.38		0.06	1,163,551	$ 25.46	$ 25.075	$ 25.32	$ 34.26	$ 21.16	146,831,000	44.53	$ 3,726,570,780	2.21 %	$0.560000	$ 0.57	
optimum	rhi	+0.24%	25.38 ( 4:15 pm edt)	25.38	+0.06	1,163,551	25.46	25.07	25.32	34.26	21.16	146.83m	44.5	3.7b	2.21	0.56	0.57	
paidcontent	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
pc-quote	rhi	0.24%	25.38	25.38	0.06	1,163,551	25.46	25.075	25.32	34.26	21.16	146,483,885	44.42105	3,717,761,000		0.14		
personal-wealth-biz	rhi	+0.24%	25.38	25.38		1,163,551	25.46	25.075	25.32	34.26	21.16		44.11		2.13	0.54	0.574	
predictwallstreet	rhi	+0.24%	25.38		+0.06	1,163,551												
raymond-james	rhi	0.24	25.38	25.38	0.06	1,163,551	25.46	25.08	25.38	34.26	21.16		44.53				0.57	
renewable-energy-world	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
screamingmedia	rhi	+0.24%	$	open: 25.38	+0.06	2,682	$25.46	$25.08	$25.32	$34.26	$21.16		44.50	$3.79b	2.21%	0.14	0.57	
scroli	rhi	0.24%	rhi 25.38	25.38	0.06	1,007,277	25.46	25.08	25.32	34.26	21.16		44.31				0.57	
simple-stock-quotes	rhi	+0.24%	last trade: 25.38		change: 0.060								p/e ratio: 44.11					
smartmoney	rhi	(0.24%)	25.38	$25.38	0.06	1,163,551	$25.46	$25.08	$25.32	$34.26	$21.16			3,717,700	2.21%	$0.14		
stocknod	rhi	+0.2370%	25.38 usd	25.38	+0.0600	1,163,551	25.46	25.07	25.32	34.26	21.16	146,830,510						
stockpickr	rhi	0.24%	$25.38 0.06 | 0.24%	25.38	0.06	1.16m	25.46	25.08	25.32	34.26	21.16							
stocksmart	rhi	%	$26.755	30.84		196,929	27.43	26.73										
stocktwits	rhi	0.20%	25.37		+0.05													
streetinsider-com	rhi	0.24%	25.38	$25.38	+0.06	1,163,551	$25.46	$25.08	$25.32	$34.26	$21.16		44.53				$0.57	
thecramerreport	rhi		25.35	25.38	+0.03	591882	25.42	25.075										
thestree	rhi	0.24%	$25.38	25.38	0.06	1163551	25.46	25.08	25.32	-34.26	21.16	1.4683051e8		3.788227158e9				
tickerspy	rhi	0.24%	$25.38	25.38	+0.06	1,163,551	25.46	25.07	25.32	34.26	21.16		44.4	3.7b	2.21%	$0.14		
tmx-quotemedia	rhi	0.24%	25.380	25.380	0.060	1,163,551	25.460	25.075	25.320	34.260	21.160	146,830,510	44.40	3,726,558,344	2.206	0.140 usd	0.57	
updown	rhi	0.24%	$25.38	$25.38	$0.06	1,160,869	$25.46	$25.08	$25.32	$34.26	$21.16	146.83b	43.77	$3.71b				
wallstreetsurvivor	rhi	0.24%	25.38	25.38	0.06	1,162,269	25.46	25.08		34.26	21.16		44.40	$4b	2.20%	0.52 -	0.44	
yahoo-finance	rhi	0.24%	25.38	25.38	0.06	1,163,551	25.46	25.08	25.32	34.26	21.16		44.22	3.73b	2.20%	0.56	0.57	
ycharts-com	rhi	+0.20%	25.37		+0.05					34.26	21.16		44.51	3.74b	2.24%		0.57	
advfn	nxst	-0.54	7.39	7.46	-0.04	38114	7.72	7.27										
barchart	nxst	-0.54%	7.39	7.46	-0.04	39,765	7.72	7.27	7.43	9.26	3.64		0.00	$210.25 m			-0.17	
barrons	nxst	0.54%	7.39	7.46	-0.04	38,114	7.72	7.27				28.43 million		$219.07 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	-0.538%	7.390	7.460	-0.040	38,114	7.720	7.270		9.26	3.64	15.039mil	184.750	210.249mil			0.040	
boston-com	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
bostonmerchant	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
business-insider	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
chron	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
cio-com	nxst	-0.54%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839		111m				
cnn-money	nxst	-0.54%	7.39	7.46	-0.04	38,114	7.72	7.27	7.43				nm	$111.1m				
easystockalterts	nxst	-0.54%	7.39	7.46	-0.04	38114	7.72	7.27	7.43	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	-0.54%	7.3900	7.4600	-0.0400	38,114	7.7200	7.2700	7.4300	9.2601	3.6400	28,450,000	nm	$211.38m				
finance-abc7-com	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
financial-content	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	-0.5%	$7.39	7.46	-0.04	38,114	7.72	7.27	7.43	9.26	3.64	15 mil		111 mil	0.0	0.00	-0.17	
finviz	nxst	-0.54%	7.39			38,114			7.43	-20.19%	103.02%	28.45m		210.25m			-0.17	
fool	nxst	-0.54%	$7.39	$7.46	-0.04	37,914	$7.72	$7.27	$7.43	$9.26	$3.64		0.00	$210.25m				
foxbusiness	nxst		$7.39		-0.04	38,114			$7.43									
google-finance	nxst	(-0.54%)	7.39	7.46	-0.04	38,114.00	7.72	7.27		9.26	3.64	28.45m		210.25m			-0.17	
howthemarketworks	nxst	-0.538%	7.39	7.46	-0.04	37,914	7.72	7.27	7.43									
hpcwire	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
insidestocks	nxst	-0.54%	7.39	7.46	-0.04	36514	7.72	7.27										
investopedia	nxst	-0.54 %	$7.39	7.46	-0.04				7.43									
investorguide	nxst	-0.54%	7.39	7.72	-0.04		7.72	7.27		9.26	3.64			210.2m			-0.157	
marketintellisearch	nxst	-0.54 %	$7.39	$7.72	-0.04	37.60k	$7.72	$7.27	$7.43			28.45m	0.00	0.21b	0.0 %		-0.17	
marketwatch	nxst	-0.54%	$7.39	open: 7.46	-0.04	600	$7.72	$7.27	$7.43	$9.26	$3.64			$219.07m				
minyanville	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
msn-money	nxst	-0.54%	7.39	7.46	-0.04	38,114	7.72	7.27	7.43	9.26	3.64	28.45 mil	-49.27	211.39 mil			-0.17	
nasdaq-com	nxst	0.54%	$ 7.39	$ 7.46	0.04	38,114	$ 7.72	$ 7.27	$ 7.43	$ 9.2601	$ 3.64	15,039,000		$ 111,138,210			$ -0.17	
optimum	nxst	-0.54%	7.39 ( 4:30 pm edt)	7.46	-0.04	38,114	7.72	7.27	7.43	9.26	3.64	15.04m		111.1m			-0.15	
paidcontent	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
pc-quote	nxst	-0.54%	7.39	7.46	-0.04	38,114	7.72	7.27	7.43	9.26	3.64	15,120,406	-49.53333	111,740,000				
personal-wealth-biz	nxst	-0.54%	7.39	7.72	-0.04	38,114	7.72	7.27	7.43	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	-0.54%	7.39		-0.04	38,114												
raymond-james	nxst	-0.54	7.39	7.46	-0.04	38,114	7.72	7.27	7.39	9.26	3.64						-0.16	
renewable-energy-world	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
screamingmedia	nxst	-0.54%	$	open: 7.46	-0.04	600	$7.72	$7.27	$7.43	$9.26	$3.64			$219.07m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	-0.54%	last trade: 7.39		change: -0.040													
smartmoney	nxst	(-0.54%)	7.39	$7.46	-0.04	38,114	$7.72	$7.27	$7.43	$9.26	$3.64			111,700	0.00%	$0.00		
stocknod	nxst	-0.5384%	7.390 usd	7.460	-0.0400	38,114	7.720	7.270	7.430	9.260	3.640	15,038,839						
stockpickr	nxst	-0.54%	$7.39 -0.04 | -0.54%	7.46	-0.04	38.11k	7.72	7.27	7.43	9.26	3.64							
stocksmart	nxst	%	$6.88	5.93		1,700	6.95	6.83										
stocktwits	nxst	-1.08%	7.35		-0.08													
streetinsider-com	nxst	0.54%	7.39	$7.46	-0.04	38,114	$7.72	$7.27	$7.43	$9.26	$3.64						$-0.15	
thecramerreport	nxst		7.39	7.72	-0.04	38114	7.72	7.27										
thestree	nxst	-0.54%	$7.39	7.46	-0.04	38114	7.72	7.27	7.43	-9.26	3.64	2.8450427e7		1.1579906e8				
tickerspy	nxst	-0.54%	$7.39	7.46	-0.04	38,114	7.72	7.27	7.43	9.26	3.64		-49.5	211.3m	0.00%	$0.00		
tmx-quotemedia	nxst	-0.54%	7.390	7.460	-0.040	38,114	7.720	7.270	7.430	9.260	3.640	28,450,427		210,248,656			-0.15	
updown	nxst	-0.54%	$7.39	$7.46	-$0.04	37,614	$7.72	$7.27	$7.43	$9.26	$3.64	28.45b		$211m				
wallstreetsurvivor	nxst	-0.54%	7.39	7.46	-0.04	37,914	7.72	7.27		9.26	3.64			$112m			-0.06	
yahoo-finance	nxst	0.54%	7.39	7.72	0.04	38,114	7.72	7.27	7.43	9.26	3.64			210.25m			-0.16	
ycharts-com	nxst	-1.08%	7.35		-0.08					9.26	3.64			209.11m	0.00%		-0.17	
advfn	hees	-2.01	12.69	13.02	-0.26	145099	13.03	12.36										
barchart	hees	-2.01%	12.69	13.02	-0.26	168,732	13.03	12.36	12.95	20.40	6.60		0.00	$444.53 m			-0.57	
barrons	hees	2.01%	12.69	13.02	-0.26	143,840	13.03	13.02				34.67 million		$484.09 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	-2.008%	12.690	13.020	-0.260	145,099	13.030	12.360		20.40	6.60	35.028mil		444.508mil			-0.570	
boston-com	hees	-2.008%	12.69 usd	13.02	-0.2600	145,099	13.03	12.36	12.95	20.40	6.600	35,028,170						
bostonmerchant	hees	-2.008%	12.69 usd	13.02	-0.2600	145,099	13.03	12.36	12.95	20.40	6.600	35,028,170						
business-insider	hees	-2.008%	12.69 usd	13.02	-0.2600	145,099	13.03	12.36	12.95	20.40	6.600	35,028,170						
chron	hees	-2.008%	12.69 usd	13.02	-0.2600	144,740	13.03	12.36	12.95	20.40	6.600	35,028,170						
cio-com	hees	-2.01%	12.69 usd	13.02	-0.2600	144,740	13.03	12.36	12.95	20.40	6.600	35,028,170		445m				
cnn-money	hees	-2.01%today&rsquo;s change	12.69data as of 3:59pm et	13.02	-0.26	139,835	13.03	12.36	12.95				nm	$444.5m				
easystockalterts	hees	-2.00%	12.69	13.02	-0.26	144740	13.03	12.36	12.95	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	-2.01%	12.6900	13.0200	-0.2600	144,840	13.0300	12.3600	12.9500	20.4000	6.6000	35,028,000	nm	$453.61m				
finance-abc7-com	hees	-2.008%	12.69 usd	13.02	-0.2600	144,740	13.03	12.36	12.95	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	-2.008%	12.69 usd	13.02	-0.2600	144,740	13.03	12.36	12.95	20.40	6.600	35,028,170						
financial-content	hees	-2.008%	12.69 usd	13.02	-0.2600	144,740	13.03	12.36	12.95	20.40	6.600	35,028,170						
finapps-forbes-com	hees	-2.0%	$12.69	13.02	-0.26	144,840	13.03	12.36	12.95	20.40	6.60	35 mil		445 mil	0.0	0.00	-0.57	
finviz	hees	-2.01%	12.69			144,840			12.95	-37.79%	92.27%	35.03m		453.64m			-0.57	
fool	hees	-2.01%	$12.69	$13.02	-0.26	144,840	$13.03	$12.36	$12.95	$20.40	$6.60		0.00	$444.51m				
foxbusiness	hees		$12.69		-0.26	145,099			$12.95									
google-finance	hees	(-2.01%)	12.69	13.02	-0.26	144,840.00	13.03	12.36		20.40	6.60	35.03m		444.51m			-0.57	
howthemarketworks	hees	-2.008%	12.69	13.02	-0.26	144,740	13.03	12.36	12.95									
hpcwire	hees	-2.008%	12.69 usd	13.02	-0.2600	145,099	13.03	12.36	12.95	20.40	6.600	35,028,170						
insidestocks	hees	-2.01%	12.69	13.02	-0.26	145099	13.03	12.36										
investopedia	hees	-2.01 %	$12.69	13.02	-0.26				12.95									
investorguide	hees	-2.01%	12.69	13.02	-0.26		13.03	12.36		20.40	6.60			440.3m			-0.57	
marketintellisearch	hees	-2.01 %	$12.69	$13.02	-0.26	147.50k	$13.03	$12.36	$12.95			35.03m	0.00	0.45b	0.0 %		-0.57	
marketwatch	hees	-2.01%	$12.69	open: 13.02	-0.26	1,259	$13.03	$12.36	$12.95	$20.40	$6.60			$484.09m				
minyanville	hees	-2.008%	12.69 usd	13.02	-0.2600	144,740	13.03	12.36	12.95	20.40	6.600	35,028,170						
msn-money	hees	-2.01%	12.69	13.02	-0.26	144,840	13.03	12.36	12.95	20.40	6.60	35.03 mil	-22.26	453.61 mil			-0.57	
nasdaq-com	hees	2.01%	$ 12.69	$ 13.02	0.26	144,840	$ 13.03	$ 12.36	$ 12.95	$ 20.40	$ 6.60	35,028,000		$ 444,505,320			$ -0.57	
optimum	hees	-2.01%	12.69 ( 4:00 pm edt)	13.02	-0.26	144,240	13.03	12.36	12.95	20.40	6.60	35.03m		444.5m			-0.57	
paidcontent	hees	-2.008%	12.69 usd	13.02	-0.2600	144,740	13.03	12.36	12.95	20.40	6.600	35,028,170						
pc-quote	hees	-2.01%	12.69	13.02	-0.26	145,099	13.03	12.36	12.95	20.40	6.60	35,745,674	-22.7193	453,613,000				
personal-wealth-biz	hees	-2.01%	12.69	13.02	-0.26	145,099	13.03	12.36	12.95	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	-2.01%	12.69		-0.26	144,840												
raymond-james	hees	-2.01	12.69	13.02	-0.26	144,840	13.03	12.36	12.69	20.40	6.60						-0.57	
renewable-energy-world	hees	-2.008%	12.69 usd	13.02	-0.2600	144,740	13.03	12.36	12.95	20.40	6.600	35,028,170						
screamingmedia	hees	-2.01%	$	open: 13.02	-0.26	1,259	$13.03	$12.69	$12.95	$20.40	$6.60			$484.09m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	-2.01%	last trade: 12.69		change: -0.260													
smartmoney	hees	(-2.01%)	12.69	$13.02	-0.26	144,840	$13.03	$12.36	$12.95	$20.40	$6.60			453,600	0.00%	$0.00		
stocknod	hees	-2.008%	12.69 usd	13.02	-0.2600	144,740	13.03	12.36	12.95	20.40	6.600	35,028,170						
stockpickr	hees	-2.01%	$12.69 -0.26 | -2.01%	13.02	-0.26	144.34k	13.03	12.36	12.95	20.40	6.60							
stocksmart	hees	%	$13.5	11.85		11,683	14.5	13.5										
stocktwits	hees	-2.08%	12.68		-0.27													
streetinsider-com	hees	2.01%	12.69	$13.02	-0.26	144,740	$13.03	$12.36	$12.95	$20.40	$6.60						$-0.57	
thecramerreport	hees		12.69	13.02	-0.26	144840	13.03	12.36										
thestree	hees	-2.01%	$12.69	13.02	-0.26	144340	13.03	12.36	12.95	-20.4	6.6	3.502817e7		4.84089309e8				
tickerspy	hees	-2.01%	$12.69	13.02	-0.26	144,840	13.03	12.36	12.95	20.40	6.60		-22.7	453.6m	0.00%	$0.00		
tmx-quotemedia	hees	-2.01%	12.690	13.020	-0.260	145,099	13.030	12.360	12.950	20.400	6.600	35,028,170		444,507,477			-0.57	
updown	hees	-2.01%	$12.69	$13.02	-$0.26	143,840	$13.03	$12.36	$12.95	$20.40	$6.60	35.02b		$454m				
wallstreetsurvivor	hees	-2.01%	12.69	13.02	-0.26	144,740	13.03	12.36		20.40	6.60			$454m			-0.73	
yahoo-finance	hees	2.01%	12.69	13.02	0.26	144,840	13.03	12.36	12.95	20.40	6.60			440.33m			-0.57	
ycharts-com	hees	-2.08%	12.68		-0.27					20.40	6.60			444.18m	0.00%		-0.57	
advfn	revu	0.35	0.2299	0.225	0.0008	171620	0.24	0.2205										
barchart	revu	unch	0.23	0.22	unch	172,978	0.24	0.22	0.23	2.51	0.18		0.00	$12.31 m			-1.09	
barrons	revu	0.35%	0.2299	0.225	+0.0008	171,620	0.24	0.2205				46.87 million		$12.27 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	0.349%	0.230	0.225	0.001	171,620	0.240	0.220		2.51	0.18	54.291mil		12.482mil			-0.960	
boston-com	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
bostonmerchant	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
business-insider	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
chron	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
cio-com	revu	+0.35%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177		12m				
cnn-money	revu	+0.35%today&rsquo;s change	0.2299data as of 4:00pm et	0.23	+0.0008	171,620	0.24	0.22	0.23				nm	$12.5m				
easystockalterts	revu	0.00%	0.23	0.23	+0.00	171620	0.24	0.22	0.23	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	0.35%	0.2299	0.2250	0.0008	171,620	0.2400	0.2205	0.2291	2.5100	0.1761	54,291,000	nm	$12.44m				
finance-abc7-com	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
financial-content	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	0.3%	$0.23	0.22	0.00	171,620	0.24	0.22	0.23	2.51	0.17	54 mil		12 mil	0.0	0.00	-1.10	
finviz	revu	-0.04%	0.23			171,620			0.23	-90.84%	27.72%	54.29m		12.49m			-1.07	
fool	revu	+0.35%	$0.23	$0.22	0.00	171,620	$0.24	$0.22	$0.23	$2.51	$0.18		0.00	$12.48m				
foxbusiness	revu		$0.23		+0.00	171,620			$0.23									
google-finance	revu	(0.35%)	0.230	0.22	+0.001	171,620.00	0.24	0.22		2.51	0.18	54.29m		12.48m			-1.07	
howthemarketworks	revu	0.349%	0.2299	0.225	0.0008	171,620	0.24	0.2205	0.2291									
hpcwire	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
insidestocks	revu	-0.04%	0.23	0.22	-0.00	171620	0.24	0.22										
investopedia	revu	-0.04 %	$0.23	0.23	0.00				0.23									
investorguide	revu	+0.35%	0.2299	0.2299	+0.0008		0.24	0.2205		2.62	0.18			12.5m			-1.094	
marketintellisearch	revu	0.0 %	$0.23	$0.23	0.00	170.50k	$0.24	$0.22	$0.23			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	+0.35%	$0.23	open: 0.23	+0.0008	400	$0.24	$0.22	$0.23	$2.51	$0.18			$12.27m				
minyanville	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
msn-money	revu	+0.35%	0.23	0.23	+0.00	171,620	0.24	0.22	0.23	2.51	0.18	54.29 mil	-0.23	12.44 mil			-1.10	
nasdaq-com	revu	0.35%	$ 0.2299	$ 0.225	0.0008	171,620	$ 0.24	$ 0.2205	$ 0.2291	$ 2.51	$ 0.1761	53,520,000		$ 12,304,248			$ -1.09	
optimum	revu	+0.35%	0.23 ( 4:30 pm edt)	0.23	+0.00	171,620	0.24	0.22	0.23	2.51	0.18	54.29m		12.5m			-1.06	
paidcontent	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
pc-quote	revu	0.00%	0.2299	0.225	0.00	171,620	0.24	0.2205	0.2291	2.51	0.18	54,078,295	-0.23131	12,433,000				
personal-wealth-biz	revu	+0.35%	0.2299	0.2299		171,620	0.24	0.2205	0.2291	2.62	0.18					0.00	-1.094	
predictwallstreet	revu	+0.35%	0.23		+0.0008	171,620												
raymond-james	revu	0.35	0.23	0.23	0.00	171,620	0.24	0.22	0.23	2.51	0.18						-1.06	
renewable-energy-world	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
screamingmedia	revu	+0.35%	$	open: 0.23	+0.0008	400	$0.24	$0.22	$0.23	$2.51	$0.18			$12.27m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	+0.35%	last trade: 0.23		change: 0.001													
smartmoney	revu	(0.35%)	0.23	$0.22	0.00	171,620	$0.24	$0.22	$0.23	$2.51	$0.18			12,400	0.00%	$0.00		
stocknod	revu	+0.3492%	0.2299 usd	0.2250	+0.0008	171,620	0.2400	0.2205	0.2291	2.510	0.1761	54,291,177						
stockpickr	revu	0.35%	$0.23 0.00 | 0.35%	0.22	0.00	171.62k	0.24	0.22	0.23	2.51	0.18							
stocksmart	revu	%	$.206	1.15		7	.206	.206										
stocktwits	revu	-0.04%	0.23		-0.00													
streetinsider-com	revu	-0%	0.23	$0.23		171,620	$0.24	$0.22	$0.23	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.2299	0.2299	+0.0008	171620	0.24	0.2205										
thestree	revu	0.35%	$0.23	0.22	0.0	171620	0.24	0.22	0.23	-2.51	0.18	5.4291177e7		1.2220944e7				
tickerspy	revu	0.35%	$0.23	0.23	0.00	171,620	0.24	0.22	0.23	2.51	0.18		-0.2	12.4m	0.00%	$0.00		
tmx-quotemedia	revu	0.35%	0.230	0.225	0.001	171,620	0.240	0.221	0.229	2.510	0.176	54,291,177		12,481,542			-1.08	
updown	revu	0.00%	$0.23	$0.23	$0.00	171,620	$0.24	$0.22	$0.23	$2.51	$0.18	54.29b		$12m				
wallstreetsurvivor	revu	0.35%	0.23	0.23	0.00	171,620	0.24	0.22		2.51	0.18			$12m			-1.29	
yahoo-finance	revu	0.35%	0.23	0.23	0.00	171,620	0.24	0.22	0.23	2.51	0.18			12.48m			-1.09	
ycharts-com	revu	+0.35%	0.23		+0.00					2.51	0.18			12.30m	0.00%		-1.01	
advfn	bio	0.03	118.37	118.77	0.03	35426	118.77	117.79										
barchart	bio	+0.03%	118.37	118.77	+0.03	35,426	118.77	117.79	118.34	126.98	80.00		18.62	$3.30 b			+6.51	
barrons	bio	0.03%	118.37	118.77	+0.03	35,426	118.77	117.79				28.15 million		$3.34 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	0.025%	118.370	118.770	0.030	35,426	118.770	117.790		126.98	80.00	22.845mil	18.183	3,294.863mil			6.510	
boston-com	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
bostonmerchant	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
business-insider	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
chron	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
cio-com	bio	+0.03%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116	18.18	3b				
cnn-money	bio	+0.03%	118.37	118.77	+0.03	35,426	118.77	117.79	118.34				18.2	$2.7b				
easystockalterts	bio	0.03%	118.37	118.77	+0.03	35426	118.77	117.79	118.34	126.98	80.00		18.18				6.51	
eresearch-fidelity-com	bio	0.03%	118.3700	118.7700	0.0300	35,426	118.7700	117.7900	118.3400	126.9800	80.0000	22,845,000	18.18	$2.70b				
finance-abc7-com	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
financial-content	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
finapps-forbes-com	bio	0.0%	$118.37	118.77	0.03	35,426	118.77	117.79	118.34	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	0.03%	118.37			35,426			118.34	-6.78%	37.83%	28.00m	18.18	3.31b			6.51	
fool	bio	+0.03%	$118.37	$118.77	0.03	35,426	$118.77	$117.79	$118.34	$126.98	$80.00		18.30	$3.31b				
foxbusiness	bio		$118.37		+0.03	35,426			$118.34									
google-finance	bio	(0.03%)	118.37	118.77	+0.03	35,426.00	118.77	117.79		126.98	80.00	28.00m	18.18	3.31b			6.51	
howthemarketworks	bio	0.025%	118.37	118.77	0.03	35,426	118.77	117.79	118.34									
hpcwire	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
insidestocks	bio	+0.03%	118.37	118.77	+0.03	35426	118.77	117.79					price earnings ratio: 18.18					
investopedia	bio	+0.03 %	$118.37	118.77	+0.03				118.34									
investorguide	bio	+0.03%	118.37	118.77	+0.03		118.77	117.79		126.98	85.88		18.19	3.314b			6.505	
marketintellisearch	bio	0.03 %	$118.37	$118.77	0.03	35.40k	$118.77	$117.79	$118.34			28.00m	18.18	3.31b	0.0 %		6.51	
marketwatch	bio	+0.03%	$118.37	open: 118.77	+0.03	154	$118.77	$117.79	$118.34	$126.98	$80.00		18.30	$3.34b			6.47	
minyanville	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
msn-money	bio	+0.03%	118.37	118.77	+0.03	35,426	118.77	117.79	118.34	126.98	80.00	28.00 mil	18.18	3.31 bil			6.51	
nasdaq-com	bio	0.03%	$ 118.37		0.03	35,426	$ 118.77	$ 117.79	$ 118.34	$ 126.98	$ 80	22,845,000	18.18	$ 2,704,162,650			$ 6.51	
optimum	bio	+0.03%	118.37 ( 4:15 pm edt)	118.77	+0.03	35,426	118.77	117.79	118.34	126.98	80.00	22.85m	18.2	2.7b			6.51	
paidcontent	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
pc-quote	bio	0.03%	118.37	118.77	0.03	35,426	118.77	117.79	118.34	126.98	80.00	22,839,210	18.17819	2,703,477,000				
personal-wealth-biz	bio	+0.03%	118.37	118.77		35,426	118.77	117.79	118.34	126.98	85.88		18.19			0.00	6.505	
predictwallstreet	bio	+0.03%	118.37		+0.03	35,426												
raymond-james	bio	0.03	118.37	118.77	0.03	35,426	118.77	117.79	118.37	126.98	80.00		17.91				6.61	
renewable-energy-world	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
screamingmedia	bio	+0.03%	$	open: 118.77	+0.03	154	$118.77	$117.79	$118.34	$126.98	$80.00		18.30	$3.34b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	+0.03%	last trade: 118.37		change: 0.030								p/e ratio: 18.19					
smartmoney	bio	(0.03%)	118.37	$118.77	0.03	35,426	$118.77	$117.79	$118.34	$126.98	$80.00			2,703,500	0.00%	$0.00		
stocknod	bio	+0.0254%	118.37 usd	118.77	+0.0300	35,426	118.77	117.79	118.34	126.98	80.00	22,845,116						
stockpickr	bio	0.03%	$118.37 0.03 | 0.03%	118.77	0.03	35.43k	118.77	117.79	118.34	126.98	80.00							
stocksmart	bio	%	$122.96	104.51		6,280	124.27	122.73										
stocktwits	bio	0.07%	118.42		+0.08													
streetinsider-com	bio	0.03%	118.37	$118.77	+0.03	35,426	$118.77	$117.79	$118.34	$126.98	$80.00		18.18				$6.51	
thecramerreport	bio		118.37	118.77	+0.03	35426	118.77	117.79										
thestree	bio	0.03%	$118.37	118.77	0.03	35426	118.77	117.79	118.34	-126.98	80.0	2.8001789e7		2.726793046e9				
tickerspy	bio	0.03%	$118.37	118.77	+0.03	35,426	118.77	117.79	118.34	126.98	80.00		18.2	3.3b	0.00%	$0.00		
tmx-quotemedia	bio	0.03%	118.370	118.770	0.030	35,426	118.770	117.790	118.340	126.980	80.000	28,001,789	18.20	3,314,571,764			6.51	
updown	bio	0.03%	$118.37	$118.77	$0.03	35,272	$118.77	$117.79	$118.34	$126.98	$80.00	28.00b	17.88	$3.31b				
wallstreetsurvivor	bio	0.03%	118.37	118.77	0.03	35,426	118.77	117.79		126.98	80.00		18.20	$3b			6.59	
yahoo-finance	bio	0.03%	118.37	118.77	0.03	35,426	118.77	117.79	118.34	126.89	85.88		18.20	3.31b			6.51	
ycharts-com	bio	+0.07%	118.42		+0.08					126.98	80.00		17.89	3.30b	0.00%		6.62	
advfn	ntct	0.00	15.56	15.59	0.0	441908	15.8971	15.4675										
barchart	ntct	unch	15.56	15.59	unch	468,541	15.89	15.47	15.56	27.83	13.50		17.44	$657.10 m			+0.87	
barrons	ntct	0.00%	15.56	15.59	0.00	441,908	15.897	15.468				42.97 million		$668.60 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct		15.560	15.590		441,908	15.897	15.468		27.83	13.50	42.586mil	17.682	662.635mil			0.880	
boston-com	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
bostonmerchant	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
business-insider	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
chron	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
cio-com	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817	17.89	663m				
cnn-money	ntct	0.00%	15.56	15.50	0.00	441,908	15.90	15.47	15.56				17.9	$662.6m				
easystockalterts	ntct	0.00%	15.56	15.59	+0.00	441908	15.90	15.47	15.56	27.83	13.50		17.89				0.87	
eresearch-fidelity-com	ntct	0.00%	15.5600	15.5900	0.0000	441,908	15.8971	15.4675	15.5600	27.8300	13.5000	42,586,000	17.89	$662.64m				
finance-abc7-com	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
financial-content	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	0.0%	$15.56	15.59	0.00	441,908	15.90	15.47	15.56	27.83	13.50	43 mil	17.9	663 mil	0.0	0.00	0.87	
finviz	ntct	0.00%	15.56			441,908			15.56	-44.09%	15.26%	42.59m	17.89	662.70m			0.87	
fool	ntct	+0.19%	$15.56	$15.59	0.03	441,908	$15.90	$15.47	$15.56	$27.83	$13.50		18.00	$662.64m				
foxbusiness	ntct		$15.56		0.00	442,508			$15.56									
google-finance	ntct	(0.00%)	15.56	15.59	0.00	441,908.00	15.90	15.47		27.83	13.50	42.23m	17.97	657.13m			0.87	
howthemarketworks	ntct	0%	15.56	15.59	0	440,908	15.8971	15.4675	15.56									
hpcwire	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
insidestocks	ntct	unch%	15.56	15.59		441908	15.90	15.47					price earnings ratio: 14.68					
investopedia	ntct		$15.56	15.59					15.56									
investorguide	ntct	0.00%	15.56	15.59	0.00		15.8971	15.4675		27.83	12.79		17.89	662.6m			0.87	
marketintellisearch	ntct	0.0 %	$15.56	$15.59	0.00	437.60k	$15.90	$15.47	$15.56			42.59m	17.89	0.66b	0.0 %		0.87	
marketwatch	ntct	0.00%	$15.56	open: 15.59	0.00	4,317	$15.90	$15.47	$15.56	$27.83	$13.50		18.08	$668.60m			0.86	
minyanville	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
msn-money	ntct		15.56	15.59		441,908	15.90	15.47	15.56	27.83	13.50	42.59 mil	17.89	662.64 mil			0.87	
nasdaq-com	ntct		$ 15.56	$ 15.59		441,908	$ 15.8971	$ 15.4675	$ 15.56	$ 27.83	$ 13.50	42,586,000	17.89	$ 662,638,160			$ 0.87	
optimum	ntct	-	15.56 ( 4:30 pm edt)	15.59	-	441,908	15.90	15.47	15.56	27.83	13.50	42.59m	17.9	662.6m			0.87	
paidcontent	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
pc-quote	ntct	0.00%	15.56	15.59	0.00	442,508	15.8971	15.4675	15.56	27.83	13.50	42,586,003	17.88506	662,638,000				
personal-wealth-biz	ntct	0.00%	15.56	15.59		442,508	15.8971	15.4675	15.56	27.83	12.79		17.89			0.00	0.87	
predictwallstreet	ntct	0.00%	15.56		0.00	441,908												
raymond-james	ntct	0.00	15.56	15.59	0.00	441,908	15.90	15.47	15.56	27.83	13.50		17.48				0.89	
renewable-energy-world	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
screamingmedia	ntct	0.00%	$	open: 15.59	0.00	4,317	$15.90	$15.47	$15.56	$27.83	$13.50		18.08	$668.60m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	0.00%	last trade: 15.56		change: 0.000								p/e ratio: 17.89					
smartmoney	ntct	(0.00%)	15.56	$15.59	0.00	441,908	$15.90	$15.47	$15.56	$27.83	$13.50			662,600	0.00%	$0.00		
stocknod	ntct	0.00%	15.56 usd	15.59	+0.00	441,908	15.90	15.47	15.56	27.83	13.50	42,585,817						
stockpickr	ntct	0.00%	$15.56 0.00 | 0.00%	15.59	0.00	441.91k	15.90	15.47	15.56	27.83	13.50							
stocksmart	ntct	%	$22.08	23.5		35,124	23.14	21.96										
stocktwits	ntct	-0.06%	15.55		-0.01													
streetinsider-com	ntct	-0%	15.56	$15.59		441,908	$15.90	$15.47	$15.56	$27.83	$13.50		17.89				$0.87	
thecramerreport	ntct		15.56	15.59	0.00	441908	15.8971	15.4675										
thestree	ntct	0.0%	$15.56	15.59	0.0	441908	15.9	15.47	15.56	-27.83	13.5	4.2585817e7		6.68597327e8				
tickerspy	ntct	0.00%	$15.56	15.59	0.00	441,908	15.90	15.47	15.56	27.83	13.50		17.9	662.1m	0.00%	$0.00		
tmx-quotemedia	ntct	0.00%	15.560	15.590	0.00	442,508	15.897	15.468	15.560	27.830	13.500	42,585,817	17.90	662,635,313			0.87	
updown	ntct	0.00%	$15.56	$15.59	$0.00	438,191	$15.90	$15.47	$15.56	$27.83	$13.50	42.58b	17.48	$663m				
wallstreetsurvivor	ntct	0.00%	15.56	15.59	0.00	440,908	15.90	15.47		27.83	14.70		17.90	$663m			0.87	
yahoo-finance	ntct	0.00%	15.56	15.59	0.00	441,908	15.90	15.47	15.56	27.83	13.50		17.89	662.62m			0.87	
ycharts-com	ntct	-0.06%	15.55		-0.01					27.83	13.50		17.87	656.68m	0.00%		0.87	
advfn	nhi	1.49	45.67	45.03	0.67	102564	45.7	45.0										
barchart	nhi	+1.49%	45.67	45.03	+0.67	102,564	45.70	45.00	45.00	48.87	33.97		15.87	$1.27 b	5.42%	$2.46	+2.61	
barrons	nhi	1.49%	45.67	45.03	+0.67	102,343	45.70	45.00				27.73 million		$1.26 billion	5.39%	$0.62		
bloomberg	nhi	1.489%	45.670	45.030	0.670	102,564	45.700	45.000		49.55	35.85	27.710mil	20.031	1,265.498mil	5.347	0.615 regular cash	2.280	
boston-com	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
bostonmerchant	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
business-insider	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
chron	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
cio-com	nhi	+1.49%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611	20.12	1b	5.3	2.46		
cnn-money	nhi	+1.49%	45.67	45.03	+0.67	102,564	45.70	45.00	45.00				20.1	$1.3b	5.39%			
easystockalterts	nhi	1.49%	45.67	45.03	+0.67	102564	45.70	45.00	45.00	49.55	35.85		20.12				2.27	
eresearch-fidelity-com	nhi	1.49%	45.6700	45.0300	0.6700	102,564	45.7000	45.0000	45.0000	49.5500	35.8500	27,710,000	19.74	$1.25b	5.42%	$0.615000		
finance-abc7-com	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
financial-content	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	1.5%	$45.67	45.03	0.67	102,564	45.70	45.00	45.00	49.55	35.85	28 mil	17.5	1 bil	5.4	2.46	2.61	
finviz	nhi	1.49%	45.67			102,564			45.00	-6.54%	34.47%	27.71m	20.03	1.27b		2.46	2.28	
fool	nhi	+1.49%	$45.67	$45.03	0.67	102,343	$45.70	$45.00	$45.00	$49.55	$35.85		17.40	$1.27b	6.60%	2.46		
foxbusiness	nhi		$45.67		+0.67	102,564			$45.00									
google-finance	nhi	(1.49%)	45.67	45.03	+0.67	102,564.00	45.70	45.00		49.55	35.85	27.71m	20.04	1.27b	5.39	0.62	2.28	
howthemarketworks	nhi	1.489%	45.67	45.03	0.67	102,343	45.7	45	45									
hpcwire	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
insidestocks	nhi	+1.49%	45.67	45.03	+0.67	102343	45.70	45.00										
investopedia	nhi	+1.49 %	$45.67	45.03	+0.67				45.00									
investorguide	nhi	+1.49%	45.67	45.03	+0.67		45.70	45.00		49.55	35.85		17.26	1.265b			2.607	
marketintellisearch	nhi	1.49 %	$45.67	$45.03	0.67	94.40k	$45.70	$45.00	$45.00			27.71m	19.74	1.25b	5.47 %		2.28	
marketwatch	nhi	+1.49%	$45.67	open: 45.03	+0.67	166	$45.70	$45.00	$45.00	$49.55	$35.85		19.32	$1.26b	5.39%	0.62	2.36	
minyanville	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
msn-money	nhi	+1.49%	45.67	45.03	+0.67	102,564	45.70	45.00	45.00	49.55	35.85	27.71 mil	20.12	1.25 bil	5.47%	2.46	2.62	
nasdaq-com	nhi	1.49%	$ 45.67		0.67	102,564	$ 45.70	$ 45	$ 45	$ 49.55	$ 35.85	27,710,000	17.5	$ 1,265,515,700	5.47 %	$2.460000	$ 2.61	
optimum	nhi	+1.49%	45.67 ( 4:15 pm edt)	45.03	+0.67	102,564	45.70	45.00	45.00	49.55	35.85	27.71m	20.1	1.3b	5.39	2.46	2.27	
paidcontent	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
pc-quote	nhi	1.49%	45.67	45.03	0.67	102,564	45.7	45.0	45.0	49.55	35.85	27,303,481	19.82379	1,246,950,000		0.615		
personal-wealth-biz	nhi	+1.49%	45.67	45.03		102,564	45.70	45.00	45.00	49.55	35.85		17.26		5.42	2.44	2.607	
predictwallstreet	nhi	+1.49%	45.67		+0.67	102,564												
raymond-james	nhi	1.49	45.67	45.03	0.67	102,564	45.70	45.00	45.67	49.55	35.85		19.94				2.29	
renewable-energy-world	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
screamingmedia	nhi	+1.49%	$	open: 45.03	+0.67	166	$45.70	$45.00	$45.00	$49.55	$35.85		19.32	$1.26b	5.39%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	+1.49%	last trade: 45.67		change: 0.670								p/e ratio: 17.26					
smartmoney	nhi	(1.49%)	45.67	$45.03	0.67	102,564	$45.70	$45.00	$45.00	$49.55	$35.85			1,246,900	5.47%	$0.62		
stocknod	nhi	+1.489%	45.67 usd	45.03	+0.6700	102,564	45.70	45.00	45.00	49.55	35.85	27,709,611						
stockpickr	nhi	1.49%	$45.67 0.67 | 1.49%	45.03	0.67	102.56k	45.70	45.00	45.00	49.55	35.85							
stocksmart	nhi	%	$45.99	45.14		7,750	47.12	45.98										
stocktwits	nhi	1.42%	45.64		+0.64													
streetinsider-com	nhi	1.49%	45.67	$45.03	+0.67	102,564	$45.70	$45.00	$45.00	$49.55	$35.85		20.12				$2.27	
thecramerreport	nhi		45.67	45.03	+0.67	102564	45.70	45.00										
thestree	nhi	1.49%	$45.67	45.03	0.67	102564	45.7	45.0	45.0	-49.55	35.85	2.7709611e7		1.257739243e9				
tickerspy	nhi	1.49%	$45.67	45.03	+0.67	102,564	45.70	45.00	45.00	49.55	35.85		19.8	1.2b	5.47%	$0.61		
tmx-quotemedia	nhi	1.49%	45.670	45.030	0.670	102,564	45.700	45.000	45.000	49.550	35.850	27,709,611	17.20	1,265,497,934	5.386	0.615 usd	2.61	
updown	nhi	1.49%	$45.67	$45.03	$0.67	102,008	$45.70	$45.00	$45.00	$49.55	$35.85	27.71b	17.16	$1.24b				
wallstreetsurvivor	nhi	1.49%	45.67	45.03	0.67	102,343	45.70	45.00		49.55	37.33		17.20	$1b	5.50%	2.36 -	2.50	
yahoo-finance	nhi	1.49%	45.67	45.03	0.67	102,564	45.70	45.00	45.00	49.55	35.85		17.52	1.27b	5.40%	2.46	2.61	
ycharts-com	nhi	+1.42%	45.64		+0.64					49.55	35.85		17.49	1.26b	5.57%		2.61	
zacks	nhi	(1.49%)	45.67		0.67	vol.  102,564	45.70	45.00		49.55	35.85		15.73	1.25 b	5.47	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	+0.24%	49.75	49.78	+0.12	127,965	49.97	48.98	49.63	55.14	30.22		36.48	$2.07 b	2.5%	$1.26	+1.92	
barrons	alex	0.24%	49.75	49.78	+0.12	127,857	49.97	48.98				41.50 million		$2.09 billion	2.53%	$0.32		
bloomberg	alex	0.242%	49.750	49.780	0.120	127,965	49.970	48.980		55.50	31.20	41.591mil	36.051	2,069.175mil	2.533	0.315 regular cash	1.380	
boston-com	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,965	49.97	48.98	49.63	55.50	31.20	41,591,465						
bostonmerchant	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,965	49.97	48.98	49.63	55.50	31.20	41,591,465						
business-insider	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,965	49.97	48.98	49.63	55.50	31.20	41,591,465						
chron	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,857	49.97	48.98	49.63	55.50	31.20	41,591,465						
cio-com	alex	+0.24%	49.75 usd	49.78	+0.1200	127,857	49.97	48.98	49.63	55.50	31.20	41,591,465	36.05	2b	2.4	1.26		
cnn-money	alex	+0.24%	49.75	49.78	+0.12	127,857	49.97	48.98	49.63				36.1	$2.1b	2.53%			
easystockalterts	alex	0.24%	49.75	49.78	+0.12	127857	49.97	48.98	49.63	55.50	31.20		36.05				1.38	
eresearch-fidelity-com	alex	0.24%	49.7500	49.7800	0.1200	127,857	49.9700	48.9800	49.6300	55.5000	31.2000	41,591,000	36.49	$2.06b	2.54%	$0.315000		
finance-abc7-com	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,857	49.97	48.98	49.63	55.50	31.20	41,591,465						
finance-abc7chicago-com	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,857	49.97	48.98	49.63	55.50	31.20	41,591,465						
financial-content	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,857	49.97	48.98	49.63	55.50	31.20	41,591,465						
finapps-forbes-com	alex	0.2%	$49.75	49.78	0.12	127,857	49.97	48.98	49.63	55.50	31.20	42 mil	25.9	2 bil	2.5	1.26	1.92	
finviz	alex	0.24%	49.75			127,857			49.63	-9.76%	64.64%	41.59m	35.71	2.06b		1.26	1.39	
fool	alex	+0.24%	$49.75	$49.78	0.12	127,857	$49.97	$48.98	$49.63	$55.50	$31.20		26.20	$2.07b	3.80%	1.26		
foxbusiness	alex		$49.75		+0.12	127,965			$49.63									
google-finance	alex	(0.24%)	49.75	49.78	+0.12	127,857.00	49.97	48.98		55.50	31.20	41.56m	35.84	2.07b	2.53	0.31	1.39	
howthemarketworks	alex	0.242%	49.75	49.78	0.12	127,857	49.97	48.98	49.63									
hpcwire	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,965	49.97	48.98	49.63	55.50	31.20	41,591,465						
insidestocks	alex	+0.24%	49.75	49.78	+0.12	127857	49.97	48.98										
investopedia	alex	+0.24 %	$49.75	49.78	+0.12				49.63									
investorguide	alex	+0.24%	49.75	49.78	+0.12		49.97	48.98		55.50	31.20		25.93	2.069b			1.914	
marketintellisearch	alex	0.24 %	$49.75	$49.78	0.12	123.90k	$49.97	$48.98	$49.63			41.59m	35.71	2.06b	2.54 %		1.39	
marketwatch	alex	+0.24%	$49.75	open: 49.78	+0.12	441	$49.97	$48.98	$49.63	$55.50	$31.20		27.33	$2.09b	2.53%	0.32	1.82	
minyanville	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,857	49.97	48.98	49.63	55.50	31.20	41,591,465						
msn-money	alex	+0.24%	49.75	49.78	+0.12	127,857	49.97	48.98	49.63	55.50	31.20	41.59 mil	36.05	2.06 bil	2.54%	1.26	1.93	
nasdaq-com	alex	0.24%	$ 49.75		0.12	127,857	$ 49.97	$ 48.98	$ 49.63	$ 55.50	$ 31.20	41,591,000	25.91	$ 2,069,152,250	2.54 %	$1.260000	$ 1.92	
optimum	alex	+0.24%	49.75 ( 4:15 pm edt)	49.78	+0.12	127,857	49.97	48.98	49.63	55.50	31.20	41.59m	36.1	2.1b	2.53	1.26	1.38	
paidcontent	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,857	49.97	48.98	49.63	55.50	31.20	41,591,465						
pc-quote	alex	0.24%	49.75	49.78	0.12	127,965	49.97	48.98	49.63	55.50	31.20	41,490,681	35.96377	2,064,161,000		0.315		
personal-wealth-biz	alex	+0.24%	49.75	49.78		127,965	49.97	48.98	49.63	55.50	31.20		25.93		2.54	1.26	1.914	
predictwallstreet	alex	+0.24%	49.75		+0.12	127,857												
raymond-james	alex	0.24	49.75	49.78	0.12	127,857	49.97	48.98	49.75	55.50	31.20		36.05				1.38	
renewable-energy-world	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,857	49.97	48.98	49.63	55.50	31.20	41,591,465						
screamingmedia	alex	+0.24%	$	open: 49.78	+0.12	441	$49.97	$48.98	$49.63	$55.50	$31.20		27.33	$2.09b	2.53%	0.32	1.82	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	+0.24%	last trade: 49.75		change: 0.120								p/e ratio: 25.93					
smartmoney	alex	(0.24%)	49.75	$49.78	0.12	127,857	$49.97	$48.98	$49.63	$55.50	$31.20			2,064,200	2.54%	$0.32		
stocknod	alex	+0.2418%	49.75 usd	49.78	+0.1200	127,857	49.97	48.98	49.63	55.50	31.20	41,591,465						
stockpickr	alex	0.24%	$49.75 0.12 | 0.24%	49.78	0.12	127.86k	49.97	48.98	49.63	55.50	31.20							
stocksmart	alex	%	$46.92	40.03		22,159	48.81	46.89										
stocktwits	alex	0.16%	49.71		+0.08													
streetinsider-com	alex	0.24%	49.75	$49.78	+0.12	127,857	$49.97	$48.98	$49.63	$55.50	$31.20		36.05				$1.38	
thecramerreport	alex		49.75	49.78	+0.12	127857	49.97	48.98										
thestree	alex	0.24%	$49.75	49.78	0.12	127857	49.97	48.98	49.63	-55.5	31.2	4.1591465e7		2.093714348e9				
tickerspy	alex	0.24%	$49.75	49.78	+0.12	127,857	49.97	48.98	49.63	55.50	31.20		36.0	2.0b	2.54%	$0.32		
tmx-quotemedia	alex	0.24%	49.750	49.780	0.120	127,965	49.970	48.980	49.630	55.500	31.200	41,591,465	25.80	2,069,175,384	2.539	0.315 usd	1.92	
updown	alex	0.24%	$49.75	$49.78	$0.12	127,524	$49.97	$48.98	$49.63	$55.50	$31.20	41.59b	25.65	$2.06b				
wallstreetsurvivor	alex	0.24%	49.75	49.78	0.12	127,857	49.97	48.98		55.50	31.91		25.80	$2b	2.50%	1.26 -	2.22	
yahoo-finance	alex	0.24%	49.75	49.78	0.12	127,857	49.97	48.98	49.63	55.50	31.20		25.99	2.07b	2.50%	1.26	1.91	
ycharts-com	alex	+0.16%	49.71		+0.08					55.50	31.20		25.89	2.07b	2.53%		1.92	
advfn	rgr	0.13	23.07	23.23	0.03	129720	23.38	22.92										
barchart	rgr	+0.13%	23.07	23.23	+0.03	129,720	23.38	22.92	23.04	23.95	12.52		16.19	$432.56 m	1.65%	$0.39	+1.45	
barrons	rgr	0.13%	23.07	23.23	+0.03	129,540	23.38	22.92				19.30 million		$443.09 million	1.68%	$0.1		
bloomberg	rgr	0.130%	23.070	23.230	0.030	129,720	23.380	22.920		24.05	12.66	18.871mil	15.910	435.354mil	1.409	0.097 regular cash	1.450	
boston-com	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
bostonmerchant	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
business-insider	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
chron	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
cio-com	rgr	+0.13%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000	16.02	435m	1.7	0.39		
cnn-money	rgr	+0.13%	23.07	23.07	+0.03	129,540	23.38	22.92	23.04				16.0	$435.4m	1.41%			
easystockalterts	rgr	0.13%	23.07	23.23	+0.03	129720	23.38	22.92	23.04	24.05	12.66		16.02				1.44	
eresearch-fidelity-com	rgr	0.13%	23.0700	23.2300	0.0300	129,720	23.3800	22.9200	23.0400	24.0500	12.6600	18,871,000	15.89	$434.79m	1.68%	$0.097000		
finance-abc7-com	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
financial-content	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	0.1%	$23.07	23.23	0.03	129,720	23.38	22.92	23.04	24.05	12.66	19 mil	16.0	435 mil	1.4	0.32	1.44	
finviz	rgr	0.13%	23.07			129,720			23.04	-3.67%	84.38%	18.87m	15.91	435.33m		0.33	1.45	
fool	rgr	+0.13%	$23.07	$23.23	0.03	129,720	$23.38	$22.92	$23.04	$24.05	$12.66		16.00	$435.35m	3.60%	0.39		
foxbusiness	rgr		$23.07		+0.03	129,720			$23.04									
google-finance	rgr	(0.13%)	23.07	23.23	+0.03	129,720.00	23.38	22.92		24.05	12.66	18.87m	15.89	435.35m	1.41	0.10	1.45	
howthemarketworks	rgr	0.13%	23.07	23.23	0.03	129,540	23.38	22.92	23.04									
hpcwire	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
insidestocks	rgr	+0.13%	23.07	23.23	+0.03	129540	23.38	22.92					price earnings ratio: 15.80					
investopedia	rgr	+0.13 %	$23.07	23.23	+0.03				23.04									
investorguide	rgr	+0.13%	23.07	23.23	+0.03		23.38	22.92		24.05	12.66		15.90	435.4m			1.449	
marketintellisearch	rgr	0.13 %	$23.07	$23.23	0.03	124.60k	$23.29	$22.92	$23.04			18.87m	15.89	0.43b	1.41 %		1.45	
marketwatch	rgr	+0.13%	$23.07	open: 23.23	+0.03	180	$23.38	$22.92	$23.04	$24.05	$12.66		15.70	$443.09m	1.68%	0.10	1.47	
minyanville	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
msn-money	rgr	+0.13%	23.07	23.23	+0.03	129,720	23.38	22.92	23.04	24.05	12.66	18.87 mil	15.91	434.79 mil	1.41%	0.33	1.45	
nasdaq-com	rgr	0.13%	$ 23.07		0.03	129,720	$ 23.38	$ 22.92	$ 23.04	$ 24.05	$ 12.66	18,871,000	15.91	$ 435,353,970	1.68 %	$0.388000	$ 1.45	
optimum	rgr	+0.13%	23.07 ( 4:15 pm edt)	23.23	+0.03	129,720	23.38	22.92	23.04	24.05	12.66	18.87m	16.0	435.4m	1.68	0.39	1.44	
paidcontent	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
pc-quote	rgr	0.13%	23.07	23.23	0.03	129,720	23.38	22.92	23.04	24.05	12.66	18,846,459	15.88966	434,788,000		0.097		
personal-wealth-biz	rgr	+0.13%	23.07	23.23		129,720	23.38	22.92	23.04	24.05	12.66		15.90		1.41	0.325	1.449	
predictwallstreet	rgr	+0.13%	23.07		+0.03	129,720												
raymond-james	rgr	0.13	23.07	23.23	0.03	129,720	23.38	22.92	23.07	24.05	12.66		15.69				1.47	
renewable-energy-world	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
screamingmedia	rgr	+0.13%	$	open: 23.23	+0.03	180	$23.38	$22.92	$23.04	$24.05	$12.66		15.70	$443.09m	1.68%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	+0.13%	last trade: 23.07		change: 0.030								p/e ratio: 15.9					
smartmoney	rgr	(0.13%)	23.07	$23.23	0.03	129,720	$23.38	$22.92	$23.04	$24.05	$12.66			434,800	1.69%	$0.10		
stocknod	rgr	+0.1302%	23.07 usd	23.23	+0.0300	129,720	23.38	22.92	23.04	24.05	12.66	18,871,000						
stockpickr	rgr	0.13%	$23.07 0.03 | 0.13%	23.23	0.03	129.72k	23.38	22.92	23.04	24.05	12.66							
stocksmart	rgr	%	$20.95	15.24		8,780	21.98	20.92										
stocktwits	rgr	0.09%	23.06		+0.02													
streetinsider-com	rgr	0.13%	23.07	$23.23	+0.03	129,720	$23.38	$22.92	$23.04	$24.05	$12.66		16.02				$1.44	
thecramerreport	rgr		23.07	23.23	+0.03	129720	23.38	22.92										
thestree	rgr	0.13%	$23.07	23.23	0.03	129720	23.38	22.92	23.04	-24.05	12.66	1.8871e7		4.4309108e8				
tickerspy	rgr	0.13%	$23.07	23.23	+0.03	129,720	23.38	22.92	23.04	24.05	12.66		15.9	434.7m	1.68%	$0.10		
tmx-quotemedia	rgr	0.13%	23.070	23.230	0.030	129,720	23.380	22.920	23.040	24.050	12.660	18,871,000	16.00	435,353,970	1.682	0.097 usd	1.44	
updown	rgr	0.13%	$23.07	$23.23	$0.03	129,540	$23.38	$22.92	$23.04	$24.05	$12.66	18.87b	15.66	$435m				
wallstreetsurvivor	rgr	0.13%	23.07	23.23	0.03	129,540	23.38	22.92		24.05	12.66		16.00	$435m	1.70%	0.33 -	1.46	
yahoo-finance	rgr	0.13%	23.07	23.23	0.03	129,720	23.38	22.92	23.04	24.05	12.66		15.92	435.35m	1.70%	0.39	1.45	
ycharts-com	rgr	+0.09%	23.06		+0.02					24.05	12.66		15.90	432.38m	2.04%		1.45	
advfn	mlnk	0.22	4.49	4.49	0.01	120252	4.5	4.422										
barchart	mlnk	+0.22%	4.49	4.45	+0.01	164,774	4.50	4.42	4.48	6.41	4.20		0.00	$196.62 m			-1.51	
barrons	mlnk	0.22%	4.49	4.49	+0.01	118,052	4.50	4.422				44.10 million		$198.05 million		$0.91		
bloomberg	mlnk	0.223%	4.490	4.490	0.010	120,252	4.500	4.422		6.41	4.20	43.816mil		196.732mil	20.343	0.913 special cash	-0.720	
boston-com	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	120,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
bostonmerchant	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	120,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
business-insider	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	120,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
chron	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	119,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
cio-com	mlnk	+0.22%	4.490 usd	4.490	+0.0100	119,252	4.500	4.422	4.480	7.440	4.200	43,815,576		197m				
cnn-money	mlnk	+0.45%today&rsquo;s change	4.50data as of 3:59pm et	4.49	+0.02	111,558	4.50	4.42	4.48				nm	$197.2m				
easystockalterts	mlnk	0.22%	4.49	4.49	+0.01	119252	4.50	4.42	4.48	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	0.22%	4.4900	4.4900	0.0100	119,252	4.5000	4.4220	4.4800	7.4400	4.2000	43,816,000	nm	$196.30m				
finance-abc7-com	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	119,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	119,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
financial-content	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	119,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	0.2%	$4.49	4.49	0.01	119,252	4.50	4.42	4.48	7.44	4.20	44 mil		197 mil	0.0	0.00		
finviz	mlnk	0.22%	4.49			119,252			4.48	-39.65%	6.90%	43.82m		196.31m			-1.51	
fool	mlnk	+0.22%	$4.49	$4.49	0.01	119,252	$4.50	$4.42	$4.48	$7.44	$4.20		0.00	$196.73m				
foxbusiness	mlnk		$4.49		+0.01	120,632			$4.48									
google-finance	mlnk	(0.22%)	4.49	4.49	+0.01	119,252.00	4.50	4.42		7.44	4.20	43.82m		196.73m	null	null	-1.51	
howthemarketworks	mlnk	0.223%	4.49	4.49	0.01	119,252	4.5	4.422	4.48									
hpcwire	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	120,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
insidestocks	mlnk	+0.22%	4.49	4.45	+0.01	117052	4.50	4.42										
investopedia	mlnk	+0.22 %	$4.49	4.49	+0.01				4.48									
investorguide	mlnk	+0.22%	4.49	4.49	+0.01		4.50	4.422		7.83	4.69			194.4m			-1.505	
marketintellisearch	mlnk	0.22 %	$4.49	$4.49	0.01	119.30k	$4.50	$4.42	$4.48			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	+0.22%	$4.49	open: 4.49	+0.01	3,580	$4.50	$4.42	$4.48	$7.44	$4.20			$198.05m		0.91		
minyanville	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	119,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
msn-money	mlnk	+0.22%	4.49	4.49	+0.01	119,252	4.50	4.42	4.48	7.44	4.20	43.82 mil	-3.01	196.29 mil			-1.51	
nasdaq-com	mlnk	0.22%	$ 4.49	$ 4.49	0.01	119,252	$ 4.50	$ 4.422	$ 4.48	$ 7.44	$ 4.20	43,793,000		$ 196,630,570			$ -1.51	
optimum	mlnk	+0.22%	4.49 ( 4:00 pm edt)	4.49	+0.01	119,252	4.50	4.42	4.48	7.44	4.20	43.82m		196.7m			-1.49	
paidcontent	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	119,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
pc-quote	mlnk	0.22%	4.49	4.49	0.01	120,632	4.5	4.422	4.48	7.44	4.20	43,718,419	-3.00671	196,296,000		0.9134		
personal-wealth-biz	mlnk	+0.22%	4.49	4.49		120,632	4.50	4.422	4.48	7.83	4.69					0.00	-1.505	
predictwallstreet	mlnk	+0.22%	4.49		+0.01	119,252												
raymond-james	mlnk	0.22	4.49	4.49	0.01	119,252	4.50	4.42	4.49	7.44	4.20						-1.50	
renewable-energy-world	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	119,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
screamingmedia	mlnk	+0.22%	$	open: 4.49	+0.01	2,580	$4.50	$4.42	$4.48	$7.44	$4.20			$198.05m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	+0.22%	last trade: 4.49		change: 0.010													
smartmoney	mlnk	(0.22%)	4.49	$4.49	0.01	119,252	$4.50	$4.42	$4.48	$7.44	$4.20			196,300	0.00%	$0.91		
stocknod	mlnk	+0.2232%	4.490 usd	4.490	+0.0100	119,252	4.500	4.422	4.480	7.440	4.200	43,815,576						
stockpickr	mlnk	0.22%	$4.49 0.01 | 0.22%	4.49	0.01	119.25k	4.50	4.42	4.48	7.44	4.20							
stocksmart	mlnk	%	$4.63	6.6		15,696	4.83	4.62										
stocktwits	mlnk	0.45%	4.50		+0.02													
streetinsider-com	mlnk	0.22%	4.49	$4.49	+0.01	119,252	$4.50	$4.42	$4.48	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.49	4.49	+0.01	119252	4.50	4.422										
thestree	mlnk	0.22%	$4.49	4.49	0.01	119252	4.5	4.42	4.48	-7.44	4.2	4.3815576e7		1.98046404e8				
tickerspy	mlnk	0.22%	$4.49	4.49	+0.01	118,252	4.50	4.42	4.48	7.44	4.20		-3.0	196.3m	0.00%	$0.91		
tmx-quotemedia	mlnk	0.22%	4.490	4.490	0.010	120,632	4.500	4.422	4.480	7.440	4.200	43,815,576		196,731,936			-1.49	
updown	mlnk	0.22%	$4.49	$4.49	$0.01	118,052	$4.50	$4.42	$4.48	$7.44	$4.20	43.79b		$196m				
wallstreetsurvivor	mlnk	0.22%	4.49	4.49	0.01	119,252	4.50	4.42		7.44	4.20			$196m			-0.40	
yahoo-finance	mlnk	0.22%	4.49	4.49	0.01	119,252	4.50	4.42	4.48	7.44	4.20			194.43m			-1.51	
ycharts-com	mlnk	+0.45%	4.50		+0.02					7.44	4.20			197.06m	0.00%		-1.49	
advfn	onxx	-1.25	34.66	35.15	-0.44	766932	35.49	34.6										
barchart	onxx	-1.25%	34.66	35.15	-0.44	772,931	35.49	34.60	35.10	45.90	20.00		0.00	$2.18 b			-1.94	
barrons	onxx	1.25%	34.66	35.15	-0.44	766,932	35.49	34.60				62.62 million		$2.16 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	-1.254%	34.660	35.150	-0.440	766,932	35.490	34.600		45.90	20.00	63.355mil		2,195.898mil			-0.390	
boston-com	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
bostonmerchant	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
business-insider	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
chron	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
cio-com	onxx	-1.25%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402		2b				
cnn-money	onxx	-1.25%	34.66	35.15	-0.44	765,212	35.49	34.60	35.10				nm	$2.2b				
easystockalterts	onxx	-1.25%	34.66	35.15	-0.44	766932	35.49	34.60	35.10	45.90	20.00						-1.94	
eresearch-fidelity-com	onxx	-1.25%	34.6600	35.1500	-0.4400	766,932	35.4900	34.6000	35.1000	45.9000	20.0000	63,355,000	nm	$2.22b				
finance-abc7-com	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
finance-abc7chicago-com	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
financial-content	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
finapps-forbes-com	onxx	-1.2%	$34.66	35.15	-0.44	766,932	35.49	34.60	35.10	45.90	20.00	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	-1.25%	34.66			766,932			35.10	-24.49%	73.30%	63.36m		2.22b			-1.94	
fool	onxx	-1.25%	$34.66	$35.15	-0.44	766,932	$35.49	$34.60	$35.10	$45.90	$20.00		0.00	$2.20b				
foxbusiness	onxx		$34.66		-0.44	766,932			$35.10									
google-finance	onxx	(-1.25%)	34.66	35.15	-0.44	766,932.00	35.49	34.60		45.90	20.00	63.36m		2.20b			-1.94	
howthemarketworks	onxx	-1.254%	34.66	35.15	-0.44	764,512	35.49	34.6	35.1									
hpcwire	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
insidestocks	onxx	-1.25%	34.66	35.15	-0.44	768403	35.49	34.60					price earnings ratio: 173.30					
investopedia	onxx	-1.25 %	$34.66	35.15	-0.44				35.10									
investorguide	onxx	-1.25%	34.66	35.28	-0.44		35.49	34.60		45.90	19.54			2.196b			-1.941	
marketintellisearch	onxx	-1.25 %	$34.66	$35.28	-0.44	760.70k	$35.49	$34.60	$35.10			63.36m	0.00	2.22b	0.0 %		-1.94	
marketwatch	onxx	-1.25%	$34.66	open: 35.15	-0.44	3,036	$35.49	$34.60	$35.10	$45.90	$20.00			$2.16b				
minyanville	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
msn-money	onxx	-1.25%	34.66	35.15	-0.44	766,932	35.49	34.60	35.10	45.90	20.00	63.36 mil	-17.87	2.22 bil			-1.94	
nasdaq-com	onxx	1.25%	$ 34.66	$ 35.15	0.44	766,932	$ 35.49	$ 34.60	$ 35.10	$ 45.90	$ 20	63,355,000		$ 2,195,884,300			$ -1.94	
optimum	onxx	-1.25%	34.66 ( 4:30 pm edt)	35.15	-0.44	766,932	35.49	34.60	35.10	45.90	20.00	63.36m		2.2b			-1.94	
paidcontent	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
pc-quote	onxx	-1.25%	34.66	35.15	-0.44	766,932	35.49	34.6	35.1	45.90	20.00	64,159,276	-18.09278	2,223,761,000				
personal-wealth-biz	onxx	-1.25%	34.66	35.28	-0.44	766,932	35.49	34.60	35.10	45.90	19.54					0.00	-1.941	
predictwallstreet	onxx	-1.25%	34.66		-0.44	766,932												
raymond-james	onxx	-1.25	34.66	35.15	-0.44	766,932	35.49	34.60	34.66	45.90	20.00						-1.94	
renewable-energy-world	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
screamingmedia	onxx	-1.25%	$	open: 35.15	-0.44	3,036	$35.49	$34.60	$35.10	$45.90	$20.00			$2.16b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	-1.25%	last trade: 34.66		change: -0.440													
stocknod	onxx	-1.254%	34.66 usd	35.15	-0.4400	766,932	35.49	34.60	35.10	45.90	20.00	63,355,402						
stockpickr	onxx	-1.25%	$34.66 -0.44 | -1.25%	35.15	-0.44	766.93k	35.49	34.60	35.10	45.90	20.00							
stocksmart	onxx	%	$41.51	36.92		48,652	42.45	41.42										
stocktwits	onxx	-1.25%	34.66		-0.44													
streetinsider-com	onxx	1.25%	34.66	$35.15	-0.44	766,932	$35.49	$34.60	$35.10	$45.90	$20.00						$-1.94	
thecramerreport	onxx		34.66	35.28	-0.44	766932	35.49	34.60										
thestree	onxx	-1.25%	$34.66	35.15	-0.44	766932	35.49	34.6	35.1	-45.9	20.0	6.3355402e7		2.158518546e9				
tickerspy	onxx	-1.25%	$34.66	35.15	-0.44	766,932	35.49	34.60	35.10	45.90	20.00		-18.1	2.2b	0.00%	$0.00		
tmx-quotemedia	onxx	-1.25%	34.660	35.150	-0.440	766,932	35.490	34.600	35.100	45.900	20.000	63,355,402		2,195,898,233			-1.94	
updown	onxx	-1.25%	$34.66	$35.15	-$0.44	763,896	$35.49	$34.60	$35.10	$45.90	$20.00	63.35b		$2.22b				
wallstreetsurvivor	onxx	-1.25%	34.66	35.15	-0.44	764,512	35.49	34.60		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	1.25%	34.66	35.28	0.44	766,932	35.49	34.60	35.10	45.90	20.00			2.20b			-1.94	
ycharts-com	onxx	-1.25%	34.66		-0.44					45.90	20.00			2.18b	0.00%		-1.94	
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	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	0.8600	0.5900	36,619,505						
bostonmerchant	spec	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	0.8600	0.5900	36,619,505						
business-insider	spec	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	0.8600	0.5900	36,619,505						
chron	spec	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	0.8600	0.5900	36,619,505						
cio-com	spec	-4.92%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	0.8600	0.5900							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.91	+0.00	164491	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	0.8600	0.5900	36,619,505						
finance-abc7chicago-com	spec	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	0.8600	0.5900	36,619,505						
financial-content	spec	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	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	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	0.8600	0.5900	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	4.45 %	$7.04	$6.78	0.30	535.80k	$7.09	$6.74	$6.74						%			
marketwatch	spec	-4.92%	0.58	open: 0.60	-0.03	67,470	0.60	0.58	0.61	0.86	0.58			22.70m				
minyanville	spec	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	0.8600	0.5900	36,619,505						
msn-money	spec		20.01						20.01	20.04	11.16		18.88					
paidcontent	spec	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	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	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	0.8600	0.5900	36,619,505						
screamingmedia	spec	-4.92%		open: 0.60	-0.03	67,470	0.60	0.58	0.61	0.86	0.58			22.70m				
scroli	spec	%	spec			0												
simple-stock-quotes	spec		last trade: 0.00		change: 0.000													
smartmoney	spec																	
stocknod	spec	-4.918%	0.5800 eur	0.6000	-0.0300	67,470	0.6000	0.5800	0.6100	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	$6.91		164,491	$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																	
zacks	spec					vol.  0												
advfn	qcor	-1.93	26.45	27.17	-0.52	728339	27.17	26.19										
barchart	qcor	-1.93%	26.45	27.17	-0.52	813,548	27.17	26.19	26.97	28.20	8.89		45.00	$1.65 b			+0.59	
barrons	qcor	1.93%	26.45	27.17	-0.52	728,339	27.17	26.19				64.74 million		$1.69 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	-1.928%	26.450	27.170	-0.520	728,339	27.170	26.190		28.20	8.89	61.655mil	44.083	1,630.764mil			0.600	
boston-com	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
bostonmerchant	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
business-insider	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
chron	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
cio-com	qcor	-1.93%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282	45.60	2b				
cnn-money	qcor	-1.93%	26.45	27.17	-0.52	728,339	27.17	26.19	26.97				45.6	$1.6b				
easystockalterts	qcor	-1.91%	26.45	27.17	-0.52	728339	27.17	26.19	26.97	28.20	8.89		45.60				0.58	
eresearch-fidelity-com	qcor	-1.93%	26.4500	27.1700	-0.5200	728,339	27.1700	26.1900	26.9700	28.2000	8.8900	61,675,000	45.71	$1.66b				
finance-abc7-com	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
finance-abc7chicago-com	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
financial-content	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
finapps-forbes-com	qcor	-1.9%	$26.45	27.17	-0.52	728,339	27.17	26.19	26.97	28.20	8.89	62 mil	44.8	2 bil	0.0	0.00	0.59	
finviz	qcor	-1.93%	26.45			728,339			26.97	-6.21%	197.53%	61.68m	44.83	1.63b			0.59	
fool	qcor	-1.93%	$26.45	$27.17	-0.52	728,339	$27.17	$26.19	$26.97	$28.20	$8.89		47.30	$1.63b				
foxbusiness	qcor		$26.45		-0.52	728,339			$26.97									
google-finance	qcor	(-1.93%)	26.45	27.17	-0.52	728,339.00	27.17	26.19		28.20	8.89	61.65m	44.73	1.63b			0.59	
howthemarketworks	qcor	-1.928%	26.45	27.17	-0.52	727,657	27.17	26.19	26.97									
hpcwire	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
insidestocks	qcor	-1.93%	26.45	27.17	-0.52	728339	27.17	26.19					price earnings ratio: 41.33					
investopedia	qcor	-1.93 %	$26.45	27.17	-0.52				26.97									
investorguide	qcor	-1.93%	26.45	26.91	-0.52		27.17	26.19		28.20	8.89		45.71	1.646b			0.59	
marketintellisearch	qcor	-1.93 %	$26.45	$26.91	-0.52	677.50k	$27.17	$26.19	$26.97			61.68m	45.71	1.66b	0.0 %		0.59	
marketwatch	qcor	-1.93%	$26.45	open: 27.17	-0.52	64,283	$27.17	$26.19	$26.97	$28.20	$8.89		44.98	$1.69b			0.59	
minyanville	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
msn-money	qcor	-1.93%	26.45	27.17	-0.52	728,339	27.17	26.19	26.97	28.20	8.89	61.68 mil	44.83	1.66 bil			0.59	
nasdaq-com	qcor	1.93%	$ 26.45	$ 27.17	0.52	728,339	$ 27.17	$ 26.19	$ 26.97	$ 28.20	$ 8.89	61,675,000	44.83	$ 1,631,303,750			$ 0.59	
optimum	qcor	-1.93%	26.45 ( 4:30 pm edt)	27.17	-0.52	728,339	27.17	26.19	26.97	28.20	8.89	61.68m	45.6	1.6b			0.58	
paidcontent	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
pc-quote	qcor	-1.93%	26.45	27.17	-0.52	728,339	27.17	26.19	26.97	28.20	8.89	62,913,006	45.71186	1,664,049,000				
personal-wealth-biz	qcor	-1.93%	26.45	26.91	-0.52	728,339	27.17	26.19	26.97	28.20	8.89		45.71			0.00	0.59	
predictwallstreet	qcor	-1.93%	26.45		-0.52	728,339												
raymond-james	qcor	-1.93	26.45	27.17	-0.52	728,339	27.17	26.19	26.45	28.20	8.89		42.66				0.62	
renewable-energy-world	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
screamingmedia	qcor	-1.93%	$	open: 27.17	-0.52	64,283	$27.17	$26.19	$26.97	$28.20	$8.89		44.98	$1.69b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	-1.93%	last trade: 26.45		change: -0.520								p/e ratio: 45.71					
smartmoney	qcor	(-1.93%)	26.45	$27.17	-0.52	728,339	$27.17	$26.19	$26.97	$28.20	$8.89			1,663,400	0.00%	$0.00		
stocknod	qcor	-1.928%	26.45 usd	27.17	-0.5200	728,339	27.17	26.19	26.97	28.20	8.890	61,675,282						
stockpickr	qcor	-1.93%	$26.45 -0.52 | -1.93%	27.17	-0.52	728.34k	27.17	26.19	26.97	28.20	8.89							
stocksmart	qcor	%	$22.89	15.1		75,296	23.43	22.79										
stocktwits	qcor	-1.93%	26.45		-0.52													
streetinsider-com	qcor	1.93%	26.45	$27.17	-0.52	728,339	$27.17	$26.19	$26.97	$28.20	$8.89		45.60				$0.58	
thecramerreport	qcor		26.45	26.91	-0.52	728339	27.17	26.19										
thestree	qcor	-1.93%	$26.45	27.17	-0.52	728339	27.17	26.19	26.97	-28.2	8.89	6.1675282e7		1.692986491e9				
tickerspy	qcor	-1.93%	$26.45	27.17	-0.52	728,339	27.17	26.19	26.97	28.20	8.89		45.7	1.6b	0.00%	$0.00		
tmx-quotemedia	qcor	-1.93%	26.450	27.170	-0.520	728,339	27.170	26.190	26.970	28.200	8.890	61,675,282	46.50	1,631,311,209			0.58	
updown	qcor	-1.93%	$26.45	$27.17	-$0.52	664,056	$27.17	$26.19	$26.97	$28.20	$8.89	61.67b	43.63	$1.66b				
wallstreetsurvivor	qcor	-1.93%	26.45	27.17	-0.52	727,657	27.17	26.19		28.20	9.33		46.50	$2b			0.54	
yahoo-finance	qcor	1.93%	26.45	26.91	0.52	728,339	27.17	26.19	26.97	28.20	8.89		44.83	1.65b			0.59	
ycharts-com	qcor	-1.93%	26.45		-0.52					28.20	8.89		44.83	1.65b	0.00%		0.59	
advfn	rev	-0.31	19.13	19.33	-0.06	112724	19.33	18.39										
barchart	rev	-0.31%	19.13	19.33	-0.06	112,724	19.33	18.39	19.19	19.33	8.97		13.23	$998.20 m			+6.41	
barrons	rev	0.31%	19.13	19.33	-0.06	112,724	19.33	18.39				52.30 million		$980.39 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	-0.313%	19.130	19.330	-0.060	112,724	19.330	18.390		19.33	9.22	49.051mil	13.378	992.885mil			1.430	
boston-com	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
bostonmerchant	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
business-insider	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
chron	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
cio-com	rev	-0.31%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628	2.984	938m				
cnn-money	rev	-0.31%today&rsquo;s change	19.13data as of 4:00pm et	19.33	-0.06	112,724	19.33	18.39	19.19				3.0	$938.3m				
easystockalterts	rev	-0.31%	19.13	19.33	-0.06	112724	19.33	18.39	19.19	19.30	9.22		2.98				6.41	
eresearch-fidelity-com	rev	-0.31%	19.1300	19.3300	-0.0600	112,724	19.3300	18.3900	19.1900	19.3000	9.2200	52,176,000	2.99	$1.00b				
finance-abc7-com	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
finance-abc7chicago-com	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
financial-content	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
finapps-forbes-com	rev	-0.3%	$19.13	19.33	-0.06	112,724	19.33	18.39	19.19	19.30	9.22	52 mil	3.0	998 mil	0.0	0.00	6.41	
finviz	rev	-0.31%	19.13			112,724			19.19	-0.88%	107.48%	52.18m	2.98	998.20m			6.41	
fool	rev	-0.31%	$19.13	$19.33	-0.06	112,724	$19.33	$18.39	$19.19	$19.30	$9.22		2.90	$998.12m				
foxbusiness	rev		$19.13		-0.06	112,724			$19.19									
google-finance	rev	(-0.31%)	19.13	19.33	-0.06	112,724.00	19.33	18.39		19.33	9.22	51.90m	2.98	992.88m			6.41	
howthemarketworks	rev	-0.313%	19.13	19.33	-0.06	112,724	19.33	18.39	19.19									
hpcwire	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
insidestocks	rev	-0.31%	19.13	19.33	-0.06	112724	19.33	18.39					price earnings ratio: 15.30					
investopedia	rev	-0.31 %	$19.13	19.33	-0.06				19.19									
investorguide	rev	-0.31%	19.13	19.33	-0.06		19.33	18.39		19.30	9.22		2.99	998.1m			6.416	
marketintellisearch	rev	-0.31 %	$19.13	$19.33	-0.06	111.50k	$19.33	$18.39	$19.19			52.18m	2.99	1.00b	0.0 %		6.41	
marketwatch	rev	-0.31%	$19.13	open: 19.33	-0.06	112,724	$19.33	$18.39	$19.19	$19.33	$9.22		2.98	$980.39m			6.41	
minyanville	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
msn-money	rev	-0.31%	19.13	19.33	-0.06	112,724	19.33	18.39	19.19	19.30	9.22	52.18 mil	2.98	1 bil			6.42	
nasdaq-com	rev	0.31%	$ 19.13		0.06	112,724	$ 19.33	$ 18.39	$ 19.19	$ 19.30	$ 9.22	49,051,000	2.98	$ 938,345,630			$ 6.41	
optimum	rev	-0.31%	19.13 ( 4:15 pm edt)	19.33	-0.06	112,724	19.33	18.39	19.19	19.30	9.22	49.05m	3.0	938.3m			6.41	
paidcontent	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
pc-quote	rev	-0.31%	19.13	19.33	-0.06	112,724	19.33	18.39	19.19	19.30	9.22	49,204,846	2.99376	941,289,000				
personal-wealth-biz	rev	-0.31%	19.13	19.33	-0.06	112,724	19.33	18.39	19.19	19.30	9.22		2.99			0.00	6.416	
predictwallstreet	rev	-0.31%	19.13		-0.06	112,724												
raymond-james	rev	-0.31	19.13	19.33	-0.06	112,724	19.33	18.39	19.13	19.30	9.22		2.96				6.46	
renewable-energy-world	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
screamingmedia	rev	-0.31%	$	open: 19.33	-0.06	112,724	$19.33	$18.39	$19.19	$19.33	$9.22		2.98	$980.39m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	-0.31%	last trade: 19.13		change: -0.060								p/e ratio: 2.99					
smartmoney	rev	(-0.31%)	19.13	$19.33	-0.06	112,724	$19.33	$18.39	$19.19	$19.30	$9.22			941,300	0.00%	$0.00		
stocknod	rev	-0.3127%	19.13 usd	19.33	-0.0600	112,724	19.33	18.39	19.19	19.30	9.220	49,050,628						
stockpickr	rev	-0.31%	$19.13 -0.06 | -0.31%	19.33	-0.06	112.72k	19.33	18.39	19.19	19.30	9.22							
stocksmart	rev	%	$16.85	9.8		1,575	17.56	16.85										
stocktwits	rev	-0.42%	19.11		-0.08													
streetinsider-com	rev	0.31%	19.13	$19.33	-0.06	112,724	$19.33	$18.39	$19.19	$19.30	$9.22		2.98				$6.41	
thecramerreport	rev		19.13	19.33	-0.06	112724	19.33	18.39										
thestree	rev	-0.31%	$19.13	19.33	-0.06	112724	19.33	18.39	19.19	-19.3	9.22	5.2175628e7		9.216613e8				
tickerspy	rev	-0.31%	$19.13	19.33	-0.06	112,724	19.33	18.39	19.19	19.30	9.22		3.0	1.0b	0.00%	$0.00		
tmx-quotemedia	rev	-0.31%	19.130	19.330	-0.060	112,724	19.330	18.390	19.190	19.330	9.220	52,175,628	3.00	998,119,764			6.42	
updown	rev	-0.31%	$19.13	$19.33	-$0.06	112,724	$19.33	$18.39	$19.19	$19.30	$9.22	52.17b	2.97	$1.00b				
wallstreetsurvivor	rev	-0.31%	19.13	19.33	-0.06	112,724	19.33	18.39		19.30	9.22		3.00	$941m			6.26	
yahoo-finance	rev	0.31%	19.13	19.33	0.06	112,724	19.33	18.39	19.19	19.33	9.22		2.98	998.11m			6.42	
ycharts-com	rev	-0.42%	19.11		-0.08					19.30	9.22		2.98	997.16m	0.00%		6.42	
advfn	bmc	0.06	52.65	52.83	0.03	1451078	53.0	52.36										
barchart	bmc	+0.06%	52.65	52.83	+0.03	1,300,609	53.00	52.36	52.62	56.55	34.47		21.91	$9.40 b			+2.47	
barrons	bmc	0.06%	52.65	52.83	+0.03	1.451m	53.00	52.36				182.40 million		$9.48 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	0.057%	52.650	52.830	0.030	1,451,078	53.000	52.360		56.55	34.47	176.858mil	23.610	9,311.574mil			2.230	
boston-com	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
bostonmerchant	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
business-insider	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
chron	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
cio-com	bmc	+0.06%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067	21.06	9b				
easystockalterts	bmc	0.11%	52.68	52.83	+0.06	1411093	53.00	52.36	52.62	56.55	34.47		21.07				2.50	
eresearch-fidelity-com	bmc	0.06%	52.6500	52.8300	0.0300	1,450,978	53.0000	52.3600	52.6200	56.5500	34.4700	175,929,000	21.05	$9.26b				
finance-abc7-com	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
finance-abc7chicago-com	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
financial-content	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
finapps-forbes-com	bmc	0.1%	$52.65	52.83	0.03	1,451,078	53.00	52.36	52.62	56.55	34.47	176 mil	21.1	9 bil	0.0	0.00	2.50	
finviz	bmc	0.06%	52.65			1,450,978			52.62	-6.90%	52.74%	175.93m	21.05	9.26b			2.50	
fool	bmc	+0.06%	$52.65	$52.83	0.03	1,319,857	$53.00	$52.36	$52.62	$56.55	$34.47		21.60	$9.31b				
foxbusiness	bmc		$52.65		+0.03	1,452,948			$52.62									
google-finance	bmc	(0.06%)	52.65	52.83	+0.03	1.45m	53.00	52.36		56.55	34.47	175.93m	21.06	9.26b			2.50	
howthemarketworks	bmc	0.057%	52.65	52.83	0.03	1,448,578	53	52.36	52.62									
hpcwire	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
insidestocks	bmc	+0.06%	52.65	52.83	+0.03	1149254	53.00	52.36					price earnings ratio: 17.49					
investopedia	bmc	+0.10 %	$52.67	52.83	+0.05				52.62									
investorguide	bmc	+0.06%	52.65	52.92	+0.03		53.00	52.36		55.24	34.24		21.05	9.312b			2.50	
marketintellisearch	bmc	0.15 %	$52.70	$52.83	0.08	1436.80k	$53.00	$52.36	$52.62			175.93m	21.05	9.26b	0.0 %		2.50	
marketwatch	bmc	+0.06%	$52.69	open: 52.83	+0.03	13,286	$53.00	$52.36	$52.62	$56.55	$34.47			$9.48b				
minyanville	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
msn-money	bmc	+0.06%	52.65	52.83	+0.03	1.45 mil	53.00	52.36	52.62	56.55	34.47	175.93 mil	15.86	9.26 bil			2.50	
nasdaq-com	bmc	0.06%	$ 52.65	$ 52.83	0.03	1,451,078	$ 53	$ 52.36	$ 52.62	$ 56.55	$ 34.47	176,858,000	21.32	$ 9,311,573,700			$ 2.47	
optimum	bmc	+0.11%	52.68 ( 4:00 pm edt)	52.83	+0.06	1,411,093	53.00	52.36	52.62	56.55	34.47	175.93m	21.1	9.3b			2.50	
paidcontent	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
pc-quote	bmc	0.06%	52.65	52.83	0.03	1,462,714	53.0	52.36	52.62	56.55	34.47	175,828,756	15.8494	9,257,384,000				
personal-wealth-biz	bmc	+0.06%	52.65	52.92		1,459,148	53.00	52.36	52.62	55.24	34.24		21.05			0.00	2.50	
predictwallstreet	bmc	+0.06%	52.65		+0.03	1,451,078												
raymond-james	bmc	0.06	52.65	52.83	0.03	1,451,078	53.00	52.36	52.65	56.55	34.47		20.65				2.55	
renewable-energy-world	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
screamingmedia	bmc	+0.06%	$	open: 52.83	+0.03	13,286	$53.00	$52.36	$52.62	$56.55	$34.47			$9.48b				
scroli	bmc	0.06%	bmc 52.65	52.83	0.03	1,286,818	53.00	52.36	52.62	56.55	34.47		21.06				2.50	
simple-stock-quotes	bmc	+0.06%	last trade: 52.65		change: 0.030								p/e ratio: 21.05					
smartmoney	bmc	(0.06%)	52.65	$52.83	0.03	1,451,078	$53.00	$52.36	$52.62	$56.55	$34.47			9,257,400	0.00%	$0.00		
stocknod	bmc	+0.0570%	52.65 usd	52.83	+0.0300	1,448,578	53.00	52.36	52.62	56.55	34.47	175,929,067						
stockpickr	bmc	0.06%	$52.65 0.03 | 0.06%	52.83	0.03	1.45m	53.00	52.36	52.62	56.55	34.47							
stocksmart	bmc	%	$54.755	47.6		146,392	56.16	54.73										
stocktwits	bmc	0.13%	52.69		+0.07													
streetinsider-com	bmc	0.11%	52.68	$52.83	+0.06	1,411,093	$53.00	$52.36	$52.62	$56.55	$34.47		21.07				$2.50	
thecramerreport	bmc		52.65	52.92	+0.03	1450978	53.00	52.36										
thestree	bmc	0.06%	$52.65	52.83	0.03	1450628	53.0	52.36	52.62	-56.55	34.47	1.76858e8		9.484336002e9				
tickerspy	bmc	0.06%	$52.65	52.83	+0.03	1,450,978	53.00	52.36	52.62	56.55	34.47		15.8	9.3b	0.00%	$0.00		
tmx-quotemedia	bmc	0.06%	52.650	52.830	0.030	1,459,248	53.000	52.360	52.620	56.550	34.470	176,858,000	21.00	9,311,573,700			2.50	
updown	bmc	0.06%	$52.65	$52.83	$0.03	1,450,528	$53.00	$52.36	$52.62	$56.55	$34.47	176.85b	20.64	$9.30b				
wallstreetsurvivor	bmc	0.06%	52.65	52.83	0.03	1,448,578	53.00	52.36		56.55	34.47		21.00	$9b			2.50	
yahoo-finance	bmc	0.06%	52.65	52.92	0.03	1,450,978	53.00	52.36	52.62	56.55	34.47		21.06	9.31b			2.50	
ycharts-com	bmc	+0.13%	52.69		+0.07					56.55	34.47		21.08	9.41b	0.00%		2.50	
advfn	bmi	0.11	36.91	37.03	0.04	51445	37.18	36.77										
barchart	bmi	+0.11%	36.91	37.03	+0.04	51,445	37.18	36.77	36.87	45.15	33.85		21.07	$555.50 m	1.5%	$0.56	+1.77	
barrons	bmi	0.11%	36.91	37.03	+0.04	51,303	37.18	36.77				15.01 million		$561.36 million	1.52%	$0.14		
bloomberg	bmi	0.108%	36.910	37.030	0.040	51,445	37.180	36.770		45.49	33.98	15.054mil	21.213	555.644mil	1.517	0.140 regular cash	1.740	
boston-com	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
bostonmerchant	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
business-insider	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
chron	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
cio-com	bmi	+0.11%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022	20.85	556m	1.5	0.56		
cnn-money	bmi	+0.11%	36.91	37.03	+0.04	51,445	37.18	36.77	36.87				20.9	$555.6m	1.52%			
easystockalterts	bmi	0.11%	36.91	37.03	+0.04	51445	37.18	36.77	36.87	45.49	33.98		20.85				1.77	
eresearch-fidelity-com	bmi	0.11%	36.9100	37.0300	0.0400	51,445	37.1800	36.7700	36.8700	45.4900	33.9800	15,054,000	20.83	$555.04m	1.52%	$0.140000		
finance-abc7-com	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
financial-content	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	0.1%	$36.91	37.03	0.04	51,445	37.18	36.77	36.87	45.49	33.98	15 mil	20.9	556 mil	1.5	0.56	1.77	
finviz	bmi	0.11%	36.91			51,445			36.87	-18.24%	9.05%	15.05m	20.85	555.50m		0.56	1.77	
fool	bmi	+0.11%	$36.91	$37.03	0.04	51,445	$37.18	$36.77	$36.87	$45.49	$33.98		20.80	$555.64m	1.30%	0.56		
foxbusiness	bmi		$36.91		+0.04	51,445			$36.87									
google-finance	bmi	(0.11%)	36.91	37.03	+0.04	51,445.00	37.18	36.77		45.49	33.98	15.05m	20.87	555.64m	1.52	0.14	1.77	
howthemarketworks	bmi	0.108%	36.91	37.03	0.04	51,303	37.18	36.77	36.87									
hpcwire	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
insidestocks	bmi	+0.11%	36.91	37.03	+0.04	51400	37.18	36.77					price earnings ratio: 20.85					
investopedia	bmi	+0.11 %	$36.91	37.03	+0.04				36.87									
investorguide	bmi	+0.11%	36.91	37.03	+0.04		37.18	36.77		45.49	33.98		20.84	555.6m			1.769	
marketintellisearch	bmi	0.11 %	$36.91	$37.03	0.04	50.80k	$37.18	$36.77	$36.87			15.05m	20.83	0.55b	1.52 %		1.77	
marketwatch	bmi	+0.11%	$36.91	open: 37.03	+0.04	142	$37.18	$36.77	$36.87	$45.49	$33.98		20.92	$561.36m	1.52%	0.14	1.76	
minyanville	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
msn-money	bmi	+0.11%	36.91	37.03	+0.04	51,445	37.18	36.77	36.87	45.49	33.98	15.05 mil	20.85	555.04 mil	1.52%	0.56	1.77	
nasdaq-com	bmi	0.11%	$ 36.91		0.04	51,445	$ 37.18	$ 36.77	$ 36.87	$ 45.49	$ 33.98	15,054,000	20.85	$ 555,643,140	1.52 %	$0.560000	$ 1.77	
optimum	bmi	+0.11%	36.91 ( 4:15 pm edt)	37.03	+0.04	51,445	37.18	36.77	36.87	45.49	33.98	15.05m	20.9	555.6m	1.52	0.56	1.77	
paidcontent	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
pc-quote	bmi	0.11%	36.91	37.03	0.04	51,445	37.18	36.77	36.87	45.49	33.98	15,037,686	20.83051	555,041,000		0.14		
personal-wealth-biz	bmi	+0.11%	36.91	37.03		51,445	37.18	36.77	36.87	45.49	33.98		20.84		1.52	0.56	1.769	
predictwallstreet	bmi	+0.11%	36.91		+0.04	51,445												
raymond-james	bmi	0.11	36.91	37.03	0.04	51,445	37.18	36.77	36.91	45.49	33.98		20.62				1.79	
renewable-energy-world	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
screamingmedia	bmi	+0.11%	$	open: 37.03	+0.04	142	$37.18	$36.77	$36.87	$45.49	$33.98		20.92	$561.36m	1.52%	0.14	1.76	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	+0.11%	last trade: 36.91		change: 0.040								p/e ratio: 20.84					
smartmoney	bmi	(0.11%)	36.91	$37.03	0.04	51,445	$37.18	$36.77	$36.87	$45.49	$33.98			555,000	1.52%	$0.14		
stocknod	bmi	+0.1085%	36.91 usd	37.03	+0.0400	51,445	37.18	36.77	36.87	45.49	33.98	15,054,022						
stockpickr	bmi	0.11%	$36.91 0.04 | 0.11%	37.03	0.04	51.45k	37.18	36.77	36.87	45.49	33.98							
stocksmart	bmi	%	$36.64	45		14,660	37.29	36.35										
stocktwits	bmi	0.11%	36.91		+0.04													
streetinsider-com	bmi	0.11%	36.91	$37.03	+0.04	51,445	$37.18	$36.77	$36.87	$45.49	$33.98		20.85				$1.77	
thecramerreport	bmi		36.91	37.03	+0.04	51445	37.18	36.77										
thestree	bmi	0.11%	$36.91	37.03	0.04	51445	37.18	36.77	36.87	-45.49	33.98	1.5054022e7		5.6136448e8				
tickerspy	bmi	0.11%	$36.91	37.03	+0.04	51,445	37.18	36.77	36.87	45.49	33.98		20.8	555.0m	1.52%	$0.14		
tmx-quotemedia	bmi	0.11%	36.910	37.030	0.040	51,445	37.180	36.770	36.870	45.490	33.980	15,054,022	20.80	555,643,952	1.517	0.140 usd	1.77	
updown	bmi	0.11%	$36.91	$37.03	$0.04	51,303	$37.18	$36.77	$36.87	$45.49	$33.98	15.05b	20.70	$555m				
wallstreetsurvivor	bmi	0.11%	36.91	37.03	0.04	51,303	37.18	36.77		45.49	33.98		20.80	$555m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	0.11%	36.91	37.03	0.04	51,445	37.18	36.77	36.87	45.49	33.98		20.86	555.64m	1.50%	0.56	1.77	
ycharts-com	bmi	+0.11%	36.91		+0.04					45.49	33.98		20.85	555.50m	1.52%		1.77	
advfn	qcom	0.07	54.96	55.05	0.04	17578125	55.5	54.64										
barchart	qcom	+0.07%	54.96	55.05	+0.04	16,548,143	55.50	54.64	54.92	59.61	35.17		22.53	$90.34 b	1.53%	$0.86	+2.30	
barrons	qcom	0.07%	54.96	55.05	+0.04	17.533m	55.23	54.64				1.66 billion		$93.64 billion	1.56%	$0.22		
bloomberg	qcom	0.073%	54.960	55.050	0.040	17,578,025	55.500	54.640		59.84	35.74	1,669.532mil	20.356	91,757.480mil	1.430	0.215 regular cash	2.700	
boston-com	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,533,133	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
bostonmerchant	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,533,133	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
business-insider	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,533,133	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
chron	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,498,733	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
cio-com	qcom	+0.07%	54.96 usd	55.05	+0.0400	17,498,733	55.50	54.64	54.92	59.84	35.34	1,669,532,005	23.90	92b	1.4	0.86		
cnn-money	qcom	+0.07%	54.96	55.05	+0.04	17,543,625	55.50	54.64	54.92				23.9	$91.8b	1.56%			
easystockalterts	qcom	0.07%	54.96	55.05	+0.04	17491940	55.50	54.64	54.92	59.84	35.74		23.90				2.30	
eresearch-fidelity-com	qcom	0.07%	54.9600	55.0500	0.0400	17,543,625	55.5000	54.6400	54.9200	59.8400	35.7400	1,669,532,000	23.88	$91.69b	1.57%	$0.215000		
finance-abc7-com	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,498,733	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
finance-abc7chicago-com	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,498,733	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
financial-content	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,498,733	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
finapps-forbes-com	qcom	0.1%	$54.96	55.05	0.04	17,543,625	55.50	54.64	54.92	59.84	35.74	1.67 bil	23.9	92 bil	1.6	0.86	2.30	
finviz	qcom	0.07%	54.96			17,542,520			54.92	-7.81%	56.29%	1.67b	23.88	91.69b		0.86	2.30	
fool	qcom	+0.22%	$55.04	$55.05	0.12	15,230,608	$55.23	$54.64	$54.92	$59.84	$35.74		24.40	$91.89b	1.70%	0.86		
foxbusiness	qcom		$54.96		+0.04	17,690,687			$54.92									
google-finance	qcom	(0.07%)	54.96	55.05	+0.04	17.54m	55.50	54.64		59.84	35.74	1.67b	23.87	91.76b	1.56	0.22	2.30	
howthemarketworks	qcom	0.073%	54.96	55.05	0.04	17,498,733	55.5	54.64	54.92									
hpcwire	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,533,133	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
insidestocks	qcom	+0.07%	54.96	55.05	+0.04	15769923	55.50	54.64					price earnings ratio: 18.76					
investopedia	qcom	+0.07 %	$54.96	55.05	+0.04				54.92									
investorguide	qcom	+0.07%	54.96	55.05	+0.04		55.50	54.64		59.84	35.74		23.84	91.757b			2.304	
marketintellisearch	qcom	0.13 %	$54.99	$55.05	0.07	17455.80k	$55.50	$54.64	$54.92			1669.53m	23.88	91.69b	1.57 %		2.30	
marketwatch	qcom	+0.07%	$55.01	open: 55.05	+0.04	156,561	$55.23	$54.64	$54.92	$59.84	$35.74		24.42	$93.64b	1.56%	0.22	2.25	
minyanville	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,498,733	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
msn-money	qcom	+0.07%	54.96	55.05	+0.04	17.54 mil	55.50	54.64	54.92	59.84	35.74	1.67 bil	23.90	91.69 bil	1.57%	0.86	2.30	
nasdaq-com	qcom	0.07%	$ 54.96	$ 55.05	0.04	17,543,625	$ 55.50	$ 54.64	$ 54.92	$ 59.84	$ 35.74	1,669,532,000	23.9	$ 91,757,478,720	1.57 %	$0.860000	$ 2.30	
optimum	qcom	+0.07%	54.96 ( 4:00 pm edt)	55.05	+0.04	17,491,940	55.50	54.64	54.92	59.84	35.74	1.67b	23.9	91.8b	1.56	0.86	2.30	
paidcontent	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,498,733	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
pc-quote	qcom	0.07%	54.96	55.05	0.04	17,690,687	55.5	54.64	54.92	59.84	35.74	1,668,316,867	23.87826	91,690,695,000		0.215		
personal-wealth-biz	qcom	+0.07%	54.96	55.05		17,689,584	55.50	54.64	54.92	59.84	35.74		23.84		1.43	0.785	2.304	
predictwallstreet	qcom	+0.05%	54.95		+0.03	11,079,101												
raymond-james	qcom	0.07	54.96	55.05	0.04	17,543,625	55.50	54.64	54.96	59.84	35.74		23.59				2.33	
renewable-energy-world	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,498,733	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
screamingmedia	qcom	+0.07%	$	open: 55.05	+0.04	154,611	$55.23	$54.64	$54.92	$59.84	$35.74		24.42	$93.64b	1.56%	0.22	2.25	
scroli	qcom	0.07%	qcom 54.96	55.05	0.04	15,288,233	55.23	54.64	54.92	59.84	35.74		23.87				2.30	
simple-stock-quotes	qcom	+0.07%	last trade: 54.96		change: 0.040								p/e ratio: 23.84					
smartmoney	qcom	(0.07%)	54.96	$55.05	0.04	17,543,625	$55.50	$54.64	$54.92	$59.84	$35.74			91,690,700	1.57%	$0.22		
stocknod	qcom	+0.0728%	54.96 usd	55.05	+0.0400	17,498,733	55.50	54.64	54.92	59.84	35.34	1,669,532,005						
stockpickr	qcom	0.07%	$54.96 0.04 | 0.07%	55.05	0.04	17.54m	55.50	54.64	54.92	59.84	35.74							
stocksmart	qcom	%	$57.16	49.64		1,505,042	58.94	56.98										
stocktwits	qcom	0.24%	55.05		+0.13													
streetinsider-com	qcom	0.07%	54.96	$55.05	+0.04	17,491,940	$55.50	$54.64	$54.92	$59.84	$35.74		23.90				$2.30	
thecramerreport	qcom		54.96	55.05	+0.04	17542520	55.50	54.64										
thestree	qcom	0.07%	$54.96	55.05	0.04	17539248	55.5	54.64	54.92	-59.84	35.74	1.669532005e9		9.364405016e10				
tickerspy	qcom	0.07%	$54.96	55.05	+0.04	17,539,815	55.50	54.64	54.92	59.84	35.74		23.9	91.6b	1.57%	$0.21		
tmx-quotemedia	qcom	0.07%	54.960	55.050	0.040	17,690,687	55.500	54.640	54.920	59.840	35.740	1,669,532,005	23.90	91,757,478,995	1.566	0.215 usd	2.30	
updown	qcom	0.07%	$54.96	$55.05	$0.04	17,532,755	$55.23	$54.64	$54.92	$59.84	$35.74	1669.53b	25.04	$91.69b				
wallstreetsurvivor	qcom	0.07%	54.96	55.05	0.04	17,498,733	55.50	54.64		59.84	37.45		23.90	$92b	1.60%	0.72 -	1.96	
yahoo-finance	qcom	0.07%	54.96	55.05	0.04	17,542,521	55.50	54.64	54.92	59.84	31.63		23.85	91.76b	1.50%	0.86	2.30	
ycharts-com	qcom	+0.11%	54.98		+0.06					59.84	35.74		23.90	90.37b	1.53%		2.30	
advfn	fmbi	-0.41	12.0	12.11	-0.05	291717	12.19	11.95										
barchart	fmbi	-0.41%	12.00	12.11	-0.05	349,336	12.19	11.95	12.05	13.47	9.24		0.00	$894.48 m	0.32%	$0.04	-0.24	
barrons	fmbi	0.41%	12.00	12.11	-0.05	291,717	12.19	11.95				72.42 million		$947.21 million	0.33%	$0.01		
bloomberg	fmbi	-0.415%	12.000	12.110	-0.050	291,717	12.190	11.950		13.48	9.26	74.537mil		894.450mil	0.333	0.010 regular cash	-0.240	
boston-com	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
bostonmerchant	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
business-insider	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
chron	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
cio-com	fmbi	-0.41%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461		894m	0.3	0.04		
cnn-money	fmbi	-0.41%	12.00	12.11	-0.05	291,070	12.19	11.95	12.05				nm	$894.4m	0.33%			
easystockalterts	fmbi	-0.41%	12.00	12.11	-0.05	291717	12.19	11.95	12.05	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	-0.41%	12.0000	12.1100	-0.0500	291,717	12.1900	11.9500	12.0500	13.4800	9.2600	74,537,000	nm	$898.17m	0.33%	$0.010000		
finance-abc7-com	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
financial-content	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	-0.4%	$12.00	12.11	-0.05	291,717	12.19	11.95	12.05	13.48	9.26	75 mil		894 mil	0.3	0.04	-0.24	
finviz	fmbi	-0.41%	12.00			291,717			12.05	-10.91%	29.87%	74.54m		898.21m		0.04	-0.24	
fool	fmbi	-0.41%	$12.00	$12.11	-0.05	288,120	$12.19	$11.95	$12.05	$13.48	$9.26		0.00	$894.45m	0.30%	0.04		
foxbusiness	fmbi		$12.00		-0.05	289,517			$12.05									
google-finance	fmbi	(-0.41%)	12.00	12.11	-0.05	291,717.00	12.19	11.95		13.48	9.26	74.54m		894.45m	0.33	0.01	-0.24	
howthemarketworks	fmbi	-0.415%	12	12.11	-0.05	287,720	12.19	11.95	12.05									
hpcwire	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
insidestocks	fmbi	-0.41%	12.00	12.11	-0.05	289517	12.19	11.95										
investopedia	fmbi	-0.41 %	$12.00	12.11	-0.05				12.05									
investorguide	fmbi	-0.41%	12.00	12.11	-0.05		12.19	11.95		13.48	9.26			894.4m			-0.245	
marketintellisearch	fmbi	-0.41 %	$12.00	$12.11	-0.05	299.00k	$12.19	$11.95	$12.05			74.54m	0.00	0.90b	0.33 %		-0.24	
marketwatch	fmbi	-0.41%	$12.05	open: 12.11	-0.05	7,297	$12.19	$11.95	$12.05	$13.48	$9.26			$947.21m	0.33%	0.01		
minyanville	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
msn-money	fmbi	-0.41%	12.00	12.11	-0.05	291,717	12.19	11.95	12.05	13.48	9.26	74.54 mil	-48.00	898.18 mil	0.33%	0.04	-0.24	
nasdaq-com	fmbi	0.41%	$ 12	$ 12.11	0.05	291,717	$ 12.19	$ 11.95	$ 12.05	$ 13.48	$ 9.26	74,537,000		$ 894,444,000	0.33 %	$0.040000	$ -0.24	
optimum	fmbi	-0.41%	12.00 ( 4:30 pm edt)	12.11	-0.05	291,717	12.19	11.95	12.05	13.48	9.26	74.54m		894.4m	0.33	0.04	-0.25	
paidcontent	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
pc-quote	fmbi	-0.41%	12.0	12.11	-0.05	291,717	12.19	11.95	12.05	13.48	9.26	74,847,575	-48.2	898,171,000		0.01		
personal-wealth-biz	fmbi	-0.41%	12.00	12.11	-0.05	289,517	12.19	11.95	12.05	13.48	9.26				0.33	0.04	-0.245	
predictwallstreet	fmbi	-0.41%	12.00		-0.05	291,717												
raymond-james	fmbi	-0.41	12.00	12.11	-0.05	291,717	12.19	11.95	12.00	13.48	9.26						-0.24	
renewable-energy-world	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
screamingmedia	fmbi	-0.41%	$	open: 12.11	-0.05	7,097	$12.19	$11.95	$12.05	$13.48	$9.26			$947.21m	0.33%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	-0.41%	last trade: 12.00		change: -0.050													
smartmoney	fmbi	(-0.41%)	12.00	$12.11	-0.05	291,717	$12.19	$11.95	$12.05	$13.48	$9.26			898,200	0.33%	$0.01		
stocknod	fmbi	-0.4149%	12.00 usd	12.11	-0.0500	291,717	12.19	11.95	12.05	13.48	9.260	74,537,461						
stockpickr	fmbi	-0.41%	$12.00 -0.05 | -0.41%	12.11	-0.05	291.72k	12.19	11.95	12.05	13.48	9.26							
stocksmart	fmbi	%	$11.94	11.75		88,503	12.18	11.82										
stocktwits	fmbi	-0.33%	12.01		-0.04													
streetinsider-com	fmbi	0.41%	12.00	$12.11	-0.05	291,717	$12.19	$11.95	$12.05	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.00	12.11	-0.05	291717	12.19	11.95										
thestree	fmbi	-0.41%	$12.0	12.11	-0.05	291717	12.19	11.95	12.05	-13.48	9.26	7.4537461e7		9.22773767e8				
tickerspy	fmbi	-0.41%	$12.00	12.11	-0.05	291,717	12.19	11.95	12.05	13.48	9.26		-48.2	898.2m	0.33%	$0.01		
tmx-quotemedia	fmbi	-0.41%	12.000	12.110	-0.050	289,517	12.190	11.950	12.050	13.480	9.260	74,537,461		894,449,532	0.332	0.010 usd	-0.25	
updown	fmbi	-0.41%	$12.00	$12.11	-$0.05	284,620	$12.19	$11.95	$12.05	$13.48	$9.26	74.53b		$898m				
wallstreetsurvivor	fmbi	-0.41%	12.00	12.11	-0.05	287,720	12.19	11.95		13.48	9.26			$898m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	0.41%	12.00	12.11	0.05	291,717	12.19	11.95	12.05	13.48	9.26			894.44m	0.30%	0.04	-0.25	
ycharts-com	fmbi	-0.33%	12.01		-0.04					13.48	9.26			895.23m	0.31%		-0.25	
advfn	hott	-0.13	7.95	8.02	-0.01	616783	8.11	7.89										
barchart	hott	-0.13%	7.95	8.02	-0.01	647,359	8.11	7.89	7.96	8.38	4.39		257.00	$354.97 m	3.63%	$0.28	-0.31	
barrons	hott	0.13%	7.95	8.02	-0.01	616,783	8.11	7.89				44.55 million		$345.01 million	3.52%	$0.07		
bloomberg	hott	-0.126%	7.950	8.020	-0.010	616,783	8.110	7.890		8.45	4.58	44.748mil	132.500	355.746mil	3.522	0.070 regular cash	0.060	
boston-com	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
bostonmerchant	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
business-insider	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
chron	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
cio-com	hott	-0.13%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906		356m	3.5	0.28		
easystockalterts	hott	-0.12%	7.95	8.02	-0.01	616783	8.11	7.89	7.96	8.45	4.58						-0.31	
eresearch-fidelity-com	hott	-0.13%	7.9500	8.0200	-0.0100	616,783	8.1100	7.8900	7.9600	8.4500	4.5800	44,748,000	nm	$356.19m	3.52%	$0.070000		
finance-abc7-com	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
finance-abc7chicago-com	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
financial-content	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
finapps-forbes-com	hott	-0.1%	$7.95	8.02	-0.01	616,783	8.11	7.89	7.96	8.45	4.58	45 mil		356 mil	3.5	0.28	-0.31	
finviz	hott	-0.13%	7.95			616,783			7.96	-5.01%	81.18%	44.75m		355.76m		0.28	-0.32	
fool	hott	-0.13%	$7.95	$8.02	-0.01	616,783	$8.11	$7.89	$7.96	$8.45	$4.58		0.00	$355.75m		0.28		
foxbusiness	hott		$7.95		-0.01	615,283			$7.96									
google-finance	hott	(-0.13%)	7.95	8.02	-0.01	616,783.00	8.11	7.89		8.45	4.58	44.75m		355.75m	3.52	0.07	-0.32	
howthemarketworks	hott	-0.126%	7.95	8.02	-0.01	614,014	8.11	7.89	7.96									
hpcwire	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
insidestocks	hott	-0.13%	7.95	8.02	-0.01	615283	8.11	7.89					price earnings ratio: 72.27					
investopedia	hott	-0.13 %	$7.95	8.02	-0.01				7.96									
investorguide	hott	-0.13%	7.95	8.05	-0.01		8.11	7.89		8.45	4.58			355.7m			-0.31	
marketintellisearch	hott	-0.13 %	$7.95	$8.05	-0.01	597.60k	$8.11	$7.89	$7.96			44.75m	0.00	0.36b	3.52 %		-0.32	
marketwatch	hott	-0.13%	$7.95	open: 8.02	-0.01	16,824	$8.11	$7.89	$7.96	$8.45	$4.58			$345.01m	3.52%	0.07		
minyanville	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
msn-money	hott	-0.13%	7.95	8.02	-0.01	616,783	8.11	7.89	7.96	8.45	4.58	44.75 mil	-25.65	356.19 mil	3.52%	0.28	-0.32	
nasdaq-com	hott	0.13%	$ 7.95	$ 8.02	0.01	616,783	$ 8.11	$ 7.89	$ 7.96	$ 8.45	$ 4.58	44,748,000		$ 355,746,600	3.52 %	$0.280000	$ -0.31	
optimum	hott	-0.13%	7.95 ( 4:30 pm edt)	8.02	-0.01	616,783	8.11	7.89	7.96	8.45	4.58	44.75m		355.7m	3.52	0.28	-0.31	
paidcontent	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
pc-quote	hott	-0.13%	7.95	8.02	-0.01	616,783	8.11	7.89	7.96	8.45	4.58	44,804,289	-25.67742	356,194,000		0.07		
personal-wealth-biz	hott	-0.13%	7.95	8.05	-0.01	615,283	8.11	7.89	7.96	8.45	4.58				4.40	0.35	-0.31	
predictwallstreet	hott	-0.13%	7.95		-0.01	616,783												
raymond-james	hott	-0.13	7.95	8.02	-0.01	616,783	8.11	7.89	7.95	8.45	4.58						-0.31	
renewable-energy-world	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
screamingmedia	hott	-0.13%	$	open: 8.02	-0.01	16,824	$8.11	$7.89	$7.96	$8.45	$4.58			$345.01m	3.52%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	-0.13%	last trade: 7.95		change: -0.010													
smartmoney	hott	(-0.13%)	7.95	$8.02	-0.01	616,783	$8.11	$7.89	$7.96	$8.45	$4.58			356,200	3.52%	$0.07		
stocknod	hott	-0.1256%	7.950 usd	8.020	-0.0100	616,783	8.110	7.890	7.960	8.450	4.580	44,747,906						
stockpickr	hott	-0.13%	$7.95 -0.01 | -0.13%	8.02	-0.01	616.78k	8.11	7.89	7.96	8.45	4.58							
stocksmart	hott	%	$7.51	6.41		62,779	7.76	7.51										
stocktwits	hott	-0.13%	7.95		-0.01													
streetinsider-com	hott	0.13%	7.95	$8.02	-0.01	616,783	$8.11	$7.89	$7.96	$8.45	$4.58						$-0.31	
thecramerreport	hott		7.99	8.05	+0.03	302431	8.11	7.89										
thestree	hott	-0.13%	$7.95	8.02	-0.01	616783	8.11	7.89	7.96	-8.45	4.58	4.4747906e7		3.45006355e8				
tickerspy	hott	-0.13%	$7.95	8.02	-0.01	616,783	8.11	7.89	7.96	8.45	4.58		-25.7	355.4m	3.52%	$0.07		
tmx-quotemedia	hott	-0.13%	7.950	8.020	-0.010	615,283	8.110	7.890	7.960	8.450	4.580	44,747,906		355,745,853	3.522	0.070 usd	-0.31	
updown	hott	-0.13%	$7.95	$8.02	-$0.01	599,959	$8.11	$7.89	$7.96	$8.45	$4.58	44.74b		$356m				
wallstreetsurvivor	hott	-0.13%	7.95	8.02	-0.01	614,014	8.11	7.89		8.45	4.58			$356m	3.50%	1.28 -	-0.18	
yahoo-finance	hott	0.13%	7.95	8.05	0.01	616,783	8.11	7.89	7.96	8.45	4.58			355.74m	3.60%	0.28	-0.31	
ycharts-com	hott	-0.13%	7.95		-0.01					8.45	4.58			354.97m	3.78%		-0.31	
advfn	sbsi	0.69	20.56	20.42	0.14	37472	20.58	20.29										
barchart	sbsi	+0.69%	20.56	20.42	+0.14	54,814	20.58	20.29	20.42	22.64	17.19		9.64	$337.60 m	3.32%	$0.68	+2.13	
barrons	sbsi	0.69%	20.56	20.42	+0.14	37,472	20.58	20.29				16.55 million		$337.04 million	3.31%	$0.17		
bloomberg	sbsi	0.686%	20.560	20.420	0.140	37,472	20.580	20.290		22.10	16.79	16.441mil	9.724	338.036mil	3.977	0.170 regular cash	2.114	
boston-com	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
bostonmerchant	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
business-insider	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
chron	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
cio-com	sbsi	+0.69%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417	9.607	338m	3.4	0.68		
cnn-money	sbsi	+0.69%	20.56	20.42	+0.14	32,210	20.58	20.29	20.42				9.6	$338.0m	3.31%			
easystockalterts	sbsi	0.69%	20.56	20.42	+0.14	37472	20.58	20.29	20.42	23.00	17.78		9.61				2.14	
eresearch-fidelity-com	sbsi	0.69%	20.5600	20.4200	0.1400	37,472	20.5800	20.2900	20.4200	22.1000	16.9333	16,441,000	9.57	$335.73m	3.33%	$0.170000		
finance-abc7-com	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
finance-abc7chicago-com	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
financial-content	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
finapps-forbes-com	sbsi	0.7%	$20.56	20.42	0.14	37,472	20.58	20.29	20.42	22.10	16.93	16 mil	9.6	338 mil	4.1	0.85	2.14	
finviz	sbsi	0.69%	20.56			37,472			20.42	-9.18%	20.63%	16.44m	9.59	335.70m		0.68	2.13	
fool	sbsi	+0.69%	$20.56	$20.42	0.14	37,330	$20.58	$20.29	$20.42	$22.10	$16.93		9.60	$338.04m	2.90%	0.68		
foxbusiness	sbsi		$20.56		+0.14	36,972			$20.42									
google-finance	sbsi	(0.69%)	20.56	20.42	+0.14	37,472.00	20.58	20.29		22.10	16.93	16.44m	9.66	338.04m	3.31	0.17	2.13	
howthemarketworks	sbsi	0.686%	20.56	20.42	0.14	36,830	20.58	20.29	20.42									
hpcwire	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
insidestocks	sbsi	+0.69%	20.56	20.42	+0.14	36972	20.58	20.29										
investopedia	sbsi	+0.69 %	$20.56	20.42	+0.14				20.42									
investorguide	sbsi	+0.69%	20.56	20.42	+0.14		20.58	20.29		23.00	17.78		9.54	337.8m			2.14	
marketintellisearch	sbsi	0.69 %	$20.56	$20.42	0.14	40.20k	$20.58	$20.29	$20.42			16.44m	9.59	0.34b	3.33 %		2.13	
marketwatch	sbsi	+0.69%	$20.56	open: 20.42	+0.14	1,142	$20.58	$20.29	$20.42	$22.10	$16.93		10.09	$337.04m	3.31%	0.17	2.04	
minyanville	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
msn-money	sbsi	+0.69%	20.56	20.42	+0.14	37,472	20.58	20.29	20.42	22.10	16.93	16.44 mil	9.61	335.73 mil	3.33%	0.68	2.13	
nasdaq-com	sbsi	0.69%	$ 20.56	$ 20.42	0.14	37,472	$ 20.58	$ 20.29	$ 20.42	$ 22.10	$ 16.9333	16,441,000	9.67	$ 338,026,960	3.33 %	$0.680000	$ 2.13	
optimum	sbsi	+0.69%	20.56 ( 4:30 pm edt)	20.42	+0.14	37,472	20.58	20.29	20.42	23.00	17.78	16.44m	9.6	338.0m	3.31	0.68	2.14	
paidcontent	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
pc-quote	sbsi	0.69%	20.56	20.42	0.14	37,472	20.58	20.29	20.42	22.10	16.93	16,329,047	9.54206	335,725,000		0.17		
personal-wealth-biz	sbsi	+0.69%	20.56	20.42		36,972	20.58	20.29	20.42	23.00	17.78		9.54		4.16	0.85	2.14	
predictwallstreet	sbsi	+0.69%	20.56		+0.14	37,472												
raymond-james	sbsi	0.69	20.56	20.42	0.14	37,472	20.58	20.29	20.56	22.10	16.89		9.18				2.24	
renewable-energy-world	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
screamingmedia	sbsi	+0.69%	$	open: 20.42	+0.14	1,142	$20.58	$20.29	$20.42	$22.10	$16.93		10.09	$337.04m	3.31%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	+0.69%	last trade: 20.56		change: 0.140								p/e ratio: 9.54					
smartmoney	sbsi	(0.69%)	20.56	$20.42	0.14	37,472	$20.58	$20.29	$20.42	$22.10	$16.93			335,700	3.33%	$0.17		
stocknod	sbsi	+0.6856%	20.56 usd	20.42	+0.1400	37,472	20.58	20.29	20.42	23.00	17.78	16,441,417						
stockpickr	sbsi	0.69%	$20.56 0.14 | 0.69%	20.42	0.14	37.47k	20.58	20.29	20.42	22.10	16.93							
stocksmart	sbsi	%	$19.63	21.56		1,195	20.1	19.63										
stocktwits	sbsi	0.69%	20.56		+0.14													
streetinsider-com	sbsi	0.69%	20.56	$20.42	+0.14	37,472	$20.58	$20.29	$20.42	$23.00	$17.78		9.61				$2.14	
thecramerreport	sbsi		20.56	20.42	+0.14	37472	20.58	20.29										
thestree	sbsi	0.69%	$20.56	20.42	0.14	37472	20.58	20.29	20.42	-22.1	16.93	1.6441417e7		3.37049049e8				
tickerspy	sbsi	0.69%	$20.56	20.42	+0.14	37,472	20.58	20.29	20.42	22.10	16.93		9.5	335.7m	3.33%	$0.17		
tmx-quotemedia	sbsi	0.69%	20.560	20.420	0.140	36,972	20.580	20.290	20.420	22.100	16.933	16,441,417	9.60	338,035,534	3.330	0.170 usd	2.14	
updown	sbsi	0.69%	$20.56	$20.42	$0.14	36,330	$20.58	$20.29	$20.42	$22.10	$16.93	16.44b	9.58	$336m				
wallstreetsurvivor	sbsi	0.69%	20.56	20.42	0.14	36,830	20.58	20.29		22.10	16.93		9.60	$336m	3.30%	0.80 -	2.39	
yahoo-finance	sbsi	0.69%	20.56	20.42	0.14	37,472	20.58	20.29	20.42	23.00	17.78		9.61	337.78m	3.30%	0.68	2.14	
ycharts-com	sbsi	+0.69%	20.56		+0.14					22.10	16.93		9.61	337.60m	3.39%		2.14	
advfn	smrt	-1.41	9.78	9.97	-0.14	166230	10.0	9.64										
barchart	smrt	-1.41%	9.78	9.97	-0.14	187,132	10.00	9.64	9.92	10.95	6.22		13.12	$435.01 m			+1.12	
barrons	smrt	1.41%	9.78	9.97	-0.14	164,030	10.00	9.64				43.59 million		$453.96 million		$0.5		
bloomberg	smrt	-1.411%	9.780	9.970	-0.140	166,230	10.000	9.640		10.95	6.22	44.947mil	10.747	439.577mil	5.107	0.500 special cash	0.910	
boston-com	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
bostonmerchant	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
business-insider	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
chron	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
cio-com	smrt	-1.41%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512	8.811	440m				
cnn-money	smrt	-1.41%	9.78	9.97	-0.14	159,731	10.00	9.64	9.92				8.8	$439.6m				
easystockalterts	smrt	-1.40%	9.78	9.97	-0.14	166230	10.00	9.64	9.92	10.95	6.56		8.81				1.11	
eresearch-fidelity-com	smrt	-1.41%	9.7800	9.9700	-0.1400	166,230	10.0000	9.6400	9.9200	10.9500	6.5600	44,947,000	8.86	$445.87m				
finance-abc7-com	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
finance-abc7chicago-com	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
financial-content	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
finapps-forbes-com	smrt	-1.4%	$9.78	9.97	-0.14	166,230	10.00	9.64	9.92	10.95	6.56	45 mil	8.7	440 mil	0.0	0.00	1.12	
finviz	smrt	-1.41%	9.78			166,230			9.92	-10.68%	49.09%	44.95m	8.86	445.90m			1.12	
fool	smrt	-1.41%	$9.78	$9.97	-0.14	165,330	$10.00	$9.64	$9.92	$10.95	$6.56		9.00	$439.58m				
foxbusiness	smrt		$9.78		-0.14	167,482			$9.92									
google-finance	smrt	(-1.41%)	9.78	9.97	-0.14	166,230.00	10.00	9.64		10.95	6.56	44.95m	8.70	439.58m	null	null	1.12	
howthemarketworks	smrt	-1.411%	9.78	9.97	-0.14	166,230	10	9.64	9.92									
hpcwire	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
insidestocks	smrt	-1.41%	9.78	9.97	-0.14	167482	10.00	9.64					price earnings ratio: 11.93					
investopedia	smrt	-1.41 %	$9.78	9.97	-0.14				9.92									
investorguide	smrt	-1.41%	9.78	9.97	-0.14		10.00	9.64		10.95	6.56		8.93	439.6m			1.111	
marketintellisearch	smrt	-1.41 %	$9.78	$9.97	-0.14	164.40k	$10.00	$9.64	$9.92			44.95m	8.86	0.45b	0.0 %		1.12	
marketwatch	smrt	-1.41%	$9.78	open: 9.97	-0.14	3,652	$10.00	$9.64	$9.92	$10.95	$6.56		8.66	$453.97m		0.50	1.13	
minyanville	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
msn-money	smrt	-1.41%	9.78	9.97	-0.14	166,230	10.00	9.64	9.92	10.95	6.56	44.95 mil	8.73	445.87 mil			1.13	
nasdaq-com	smrt	1.41%	$ 9.78	$ 9.97	0.14	166,230	$ 10	$ 9.64	$ 9.92	$ 10.95	$ 6.56	44,480,000	8.73	$ 435,014,400	20.16 %	$2.000000	$ 1.12	
optimum	smrt	-1.41%	9.78 ( 4:00 pm edt)	9.97	-0.14	166,230	10.00	9.64	9.92	10.95	6.56	44.95m	8.8	439.6m			1.11	
paidcontent	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
pc-quote	smrt	-1.41%	9.78	9.97	-0.14	167,482	10.0	9.64	9.92	10.95	6.56	45,590,409	8.85714	445,874,000		0.5		
personal-wealth-biz	smrt	-1.41%	9.78	9.97	-0.14	167,482	10.00	9.64	9.92	10.95	6.56		8.93			0.00	1.111	
predictwallstreet	smrt	-1.41%	9.78		-0.14	166,230												
raymond-james	smrt	-1.41	9.78	9.97	-0.14	166,230	10.00	9.64	9.78	10.95	6.56		8.66				1.13	
renewable-energy-world	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
screamingmedia	smrt	-1.41%	$	open: 9.97	-0.14	3,652	$10.00	$9.64	$9.92	$10.95	$6.56		8.66	$453.97m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	-1.41%	last trade: 9.78		change: -0.140								p/e ratio: 8.93					
smartmoney	smrt	(-1.41%)	9.78	$9.97	-0.14	166,230	$10.00	$9.64	$9.92	$10.95	$6.56			445,900	0.00%	$0.50		
stocknod	smrt	-1.411%	9.780 usd	9.970	-0.1400	166,230	10.00	9.640	9.920	10.95	6.560	44,946,512						
stockpickr	smrt	-1.41%	$9.78 -0.14 | -1.41%	9.97	-0.14	166.23k	10.00	9.64	9.92	10.95	6.56							
stocksmart	smrt	%	$9.38	9.58		13,081	9.79	9.37										
stocktwits	smrt	-1.31%	9.79		-0.13													
streetinsider-com	smrt	1.41%	9.78	$9.97	-0.14	166,230	$10.00	$9.64	$9.92	$10.95	$6.56		8.81				$1.11	
thecramerreport	smrt		9.78	9.97	-0.14	166230	10.00	9.64										
thestree	smrt	-1.41%	$9.78	9.97	-0.14	166230	10.0	9.64	9.92	-10.95	6.56	4.4946512e7		4.53959771e8				
tickerspy	smrt	-1.41%	$9.78	9.97	-0.14	166,230	10.00	9.64	9.92	10.95	6.56		8.9	443.0m	0.00%	$0.50		
tmx-quotemedia	smrt	-1.41%	9.780	9.970	-0.140	167,482	10.000	9.640	9.920	10.950	6.560	44,946,512	8.90	439,576,887			1.11	
updown	smrt	-1.41%	$9.78	$9.97	-$0.14	164,030	$10.00	$9.64	$9.92	$10.95	$6.56	43.99b	8.50	$446m				
wallstreetsurvivor	smrt	-1.41%	9.78	9.97	-0.14	166,230	10.00	9.64		10.95	6.56		8.90	$446m		0.50 -	1.08	
yahoo-finance	smrt	1.41%	9.78	9.97	0.14	166,230	10.00	9.64	9.92	10.95	6.56		8.80	439.57m			1.11	
ycharts-com	smrt	-1.31%	9.79		-0.13					10.95	6.56		8.82	435.46m	0.00%		1.11	
advfn	srdx	-0.21	11.71	11.76	-0.025	35966	11.919	11.58										
barchart	srdx	-0.17%	11.71	11.76	-0.02	51,632	11.92	11.58	11.73	15.50	8.28		63.47	$204.81 m			-1.18	
barrons	srdx	0.21%	11.71	11.76	-0.025	36,466	11.919	11.58				17.37 million		$211.26 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	-0.213%	11.710	11.760	-0.025	35,966	11.919	11.580		16.12	8.28	17.517mil		205.122mil			-0.190	
boston-com	srdx	-0.2130%	11.71 usd	11.76	-0.0250	35,966	11.92	11.58	11.73	16.60	8.285	17,516,828						
bostonmerchant	srdx	-0.2130%	11.71 usd	11.76	-0.0250	35,966	11.92	11.58	11.73	16.60	8.285	17,516,828						
business-insider	srdx	-0.2130%	11.71 usd	11.76	-0.0250	35,966	11.92	11.58	11.73	16.60	8.285	17,516,828						
chron	srdx	-0.2130%	11.71 usd	11.76	-0.0250	35,966	11.92	11.58	11.73	16.60	8.285	17,516,828						
cio-com	srdx	-0.21%	11.71 usd	11.76	-0.0250	35,966	11.92	11.58	11.73	16.60	8.285	17,516,828		205m				
cnn-money	srdx	-0.21%	11.71	11.76	-0.025	36,466	11.92	11.58	11.74				nm	$205.1m				
easystockalterts	srdx	-0.26%	11.71	11.76	-0.03	35966	11.92	11.58	11.74	16.34	8.29						-1.17	
eresearch-fidelity-com	srdx	-0.21%	11.7100	11.7600	-0.0250	35,966	11.9190	11.5800	11.7350	16.1200	8.2850	17,517,000	nm	$205.56m				
finance-abc7-com	srdx	-0.2130%	11.71 usd	11.76	-0.0250	36,466	11.92	11.58	11.73	16.60	8.285	17,516,828						
finance-abc7chicago-com	srdx	-0.2130%	11.71 usd	11.76	-0.0250	36,466	11.92	11.58	11.73	16.60	8.285	17,516,828						
financial-content	srdx	-0.2130%	11.71 usd	11.76	-0.0250	36,466	11.92	11.58	11.73	16.60	8.285	17,516,828						
finapps-forbes-com	srdx	-0.2%	$11.71	11.76	-0.03	36,466	11.92	11.58	11.73	16.12	8.28	18 mil		205 mil	0.0	0.00	-1.18	
finviz	srdx	-0.26%	11.71			36,466			11.74	-27.36%	41.25%	17.52m		205.16m			-1.51	
fool	srdx	-0.21%	$11.71	$11.76	-0.03	36,334	$11.92	$11.58	$11.73	$16.12	$8.28		0.00	$205.12m				
foxbusiness	srdx		$11.71		-0.02	35,966			$11.74									
google-finance	srdx	(-0.21%)	11.71	11.76	-0.02	35,966.00	11.92	11.58		16.12	8.28	17.49m		204.79m			-1.51	
howthemarketworks	srdx	-0.213%	11.71	11.76	-0.025	35,834	11.919	11.58	11.735									
hpcwire	srdx	-0.2130%	11.71 usd	11.76	-0.0250	35,966	11.92	11.58	11.73	16.60	8.285	17,516,828						
insidestocks	srdx	-0.17%	11.71	11.76	-0.02	35900	11.92	11.58					price earnings ratio: 65.06					
investopedia	srdx	-0.26 %	$11.71	11.76	-0.03				11.74									
investorguide	srdx	-0.21%	11.71	11.76	-0.025		11.919	11.58		15.50	8.29			205.1m			-1.51	
marketintellisearch	srdx	-0.17 %	$11.71	$11.76	-0.02	28.00k	$11.92	$11.58	$11.73			17.52m	0.00	0.21b	0.0 %		-1.51	
marketwatch	srdx	-0.21%	$11.71	open: 11.76	-0.03	1,432	$11.92	$11.58	$11.74	$15.50	$8.29			$211.26m				
minyanville	srdx	-0.2130%	11.71 usd	11.76	-0.0250	36,466	11.92	11.58	11.73	16.60	8.285	17,516,828						
msn-money	srdx	-0.21%	11.71	11.76	-0.02	36,466	11.92	11.58	11.74	16.12	8.29	17.52 mil	-7.75	205.56 mil			-1.51	
nasdaq-com	srdx	0.21%	$ 11.71	$ 11.76	0.025	36,466	$ 11.919	$ 11.58	$ 11.735	$ 16.12	$ 8.285	17,517,000		$ 205,124,070			$ -1.18	
optimum	srdx	-0.21%	11.71 ( 4:30 pm edt)	11.76	-0.03	36,466	11.92	11.58	11.73	16.34	8.29	17.52m		205.1m			-1.17	
paidcontent	srdx	-0.2130%	11.71 usd	11.76	-0.0250	36,466	11.92	11.58	11.73	16.60	8.285	17,516,828						
pc-quote	srdx	-0.17%	11.71	11.76	-0.02	35,966	11.919	11.58	11.735	16.12	8.29	17,554,398	-7.77152	205,562,000				
personal-wealth-biz	srdx	-0.21%	11.71	11.76	-0.025	35,966	11.919	11.58	11.735	15.50	8.29					0.00	-1.51	
predictwallstreet	srdx	-0.21%	11.73		-0.03	36,466												
raymond-james	srdx	-0.21	11.71	11.76	-0.03	36,466	11.92	11.58	11.71	16.12	8.29						-1.51	
renewable-energy-world	srdx	-0.2130%	11.71 usd	11.76	-0.0250	36,466	11.92	11.58	11.73	16.60	8.285	17,516,828						
screamingmedia	srdx	-0.21%	$	open: 11.76	-0.03	1,432	$11.92	$11.58	$11.74	$15.50	$8.29			$211.26m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	-0.21%	last trade: 11.71		change: -0.025													
smartmoney	srdx	(-0.21%)	11.71	$11.76	-0.02	36,466	$11.92	$11.58	$11.74	$16.12	$8.28			205,600	0.00%	$0.00		
stocknod	srdx	-0.2130%	11.71 usd	11.76	-0.0250	36,466	11.92	11.58	11.73	16.60	8.285	17,516,828						
stockpickr	srdx	-0.21%	$11.71 -0.02 | -0.21%	11.76	-0.02	36.47k	11.92	11.58	11.74	16.12	8.29							
stocksmart	srdx	%	$14.16	11.64		4,011	14.67	14.14										
stocktwits	srdx	-0.09%	11.72		-0.01													
streetinsider-com	srdx	0.26%	11.71	$11.76	-0.03	36,466	$11.92	$11.58	$11.74	$16.34	$8.29						$-1.17	
thecramerreport	srdx		11.71	11.76	-0.025	35966	11.919	11.58										
thestree	srdx	-0.21%	$11.71	11.76	-0.02	36466	11.92	11.58	11.74	-16.12	8.29	1.7516828e7		2.11252946e8				
tickerspy	srdx	-0.21%	$11.71	11.76	-0.03	36,466	11.92	11.58	11.74	16.12	8.29		-7.8	205.5m	0.00%	$0.00		
tmx-quotemedia	srdx	-0.21%	11.710	11.760	-0.025	35,966	11.919	11.580	11.735	15.500	8.285	17,516,828		205,122,056			-1.17	
updown	srdx	-0.26%	$11.71	$11.76	-$0.03	35,034	$11.92	$11.58	$11.74	$16.12	$8.28	17.51b		$206m				
wallstreetsurvivor	srdx	-0.21%	11.71	11.76	-0.03	35,834	11.92	11.58		15.50	8.29			$206m			-1.21	
yahoo-finance	srdx	0.21%	11.71	11.76	0.03	36,466	11.92	11.58	11.74	15.50	8.29			205.11m			-1.51	
ycharts-com	srdx	-0.13%	11.72		-0.01					16.34	8.28			204.98m	0.00%		-1.18	
zacks	srdx	(-0.26%)	11.71		-0.03	vol.  35,966	11.92	11.58		16.34	8.29		61.76	205.56 m	0.00	0.00	.19	
advfn	bll	0.41	39.44	39.43	0.16	922073	39.44	38.96										
barchart	bll	+0.41%	39.44	39.43	+0.16	922,073	39.44	38.96	39.28	40.56	26.68		16.33	$6.68 b	0.7%	$0.28	+2.67	
barrons	bll	0.41%	39.44	39.43	+0.16	920,608	39.44	38.96				183.54 million		$6.68 billion	0.71%	$0.07		
bloomberg	bll	0.407%	39.440	39.430	0.160	922,073	39.440	38.960		40.56	26.86	167.964mil	12.641	6,624.519mil	0.612	0.070 regular cash	3.120	
boston-com	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
bostonmerchant	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
business-insider	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
chron	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
cio-com	bll	+0.41%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470	14.77	7b	0.7	0.28		
cnn-money	bll	+0.41%	39.44	39.43	+0.16	922,073	39.44	38.96	39.28				14.8	$6.6b	0.71%			
easystockalterts	bll	0.41%	39.44	39.43	+0.16	922073	39.44	38.96	39.28	74.42	33.48		14.77				2.67	
eresearch-fidelity-com	bll	0.41%	39.4400	39.4300	0.1600	922,073	39.4400	38.9600	39.2800	40.5550	26.8650	167,964,000	12.82	$6.60b	0.71%	$0.070000		
finance-abc7-com	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
finance-abc7chicago-com	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
financial-content	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
finapps-forbes-com	bll	0.4%	$39.44	39.43	0.16	922,073	39.44	38.96	39.28	40.55	26.86	168 mil	14.8	7 bil	0.7	0.28	2.67	
finviz	bll	0.41%	39.44			922,073			39.28	-2.76%	47.72%	167.96m	12.89	6.62b		0.28	3.06	
fool	bll	+0.41%	$39.44	$39.43	0.16	922,073	$39.44	$38.96	$39.28	$40.56	$26.86		14.80	$6.62b	0.80%	0.28		
foxbusiness	bll		$39.44		+0.16	922,073			$39.28									
google-finance	bll	(0.41%)	39.44	39.43	+0.16	922,073.00	39.44	38.96		40.56	26.86	167.96m	12.90	6.62b	0.71	0.07	3.06	
howthemarketworks	bll	0.407%	39.44	39.43	0.16	920,608	39.44	38.96	39.28									
hpcwire	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
insidestocks	bll	+0.41%	39.44	39.43	+0.16	920608	39.44	38.96					price earnings ratio: 16.20					
investopedia	bll	+0.41 %	$39.44	39.43	+0.16				39.28									
investorguide	bll	+0.41%	39.44	39.43	+0.16		39.44	38.96		40.56	26.865		14.68	6.624b			2.676	
marketintellisearch	bll	0.41 %	$39.44	$39.43	0.16	913.90k	$39.44	$38.96	$39.28			167.96m	12.84	6.60b	0.71 %		3.06	
marketwatch	bll	+0.41%	$39.44	open: 39.43	+0.16	2,165	$39.44	$38.96	$39.28	$40.56	$26.87		12.36	$6.68b	0.71%	0.07	3.19	
minyanville	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
msn-money	bll	+0.41%	39.44	39.43	+0.16	922,073	39.44	38.96	39.28	40.56	26.87	167.96 mil	12.89	6.6 bil	0.71%	0.28	2.67	
nasdaq-com	bll	0.41%	$ 39.44		0.16	922,073	$ 39.44	$ 38.96	$ 39.28	$ 40.555	$ 26.865	167,964,000	14.77	$ 6,624,500,160	0.71 %	$0.280000	$ 2.67	
optimum	bll	+0.41%	39.44 ( 4:15 pm edt)	39.43	+0.16	922,073	39.44	38.96	39.28	74.42	33.48	167.96m	14.8	6.6b	0.71	0.28	2.67	
paidcontent	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
pc-quote	bll	0.41%	39.44	39.43	0.16	922,073	39.44	38.96	39.28	40.56	26.87	167,282,606	12.8366	6,597,626,000		0.07		
personal-wealth-biz	bll	+0.41%	39.44	39.43		922,073	39.44	38.96	39.28	40.56	26.865		14.68		0.52	0.205	2.676	
predictwallstreet	bll	+0.41%	39.44		+0.16	922,073												
raymond-james	bll	0.41	39.44	39.43	0.16	922,073	39.44	38.96	39.44	40.56	26.87		12.66				3.12	
renewable-energy-world	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
screamingmedia	bll	+0.41%	$	open: 39.43	+0.16	2,165	$39.44	$38.96	$39.28	$40.56	$26.87		12.36	$6.68b	0.71%	0.07	3.19	
scroli	bll	0.41%	bll 39.44	39.43	0.16	672,570	39.44	38.96	39.28	40.56	26.86		12.90				3.06	
simple-stock-quotes	bll	+0.41%	last trade: 39.44		change: 0.160								p/e ratio: 14.68					
smartmoney	bll	(0.41%)	39.44	$39.43	0.16	922,073	$39.44	$38.96	$39.28	$40.56	$26.86			6,597,600	0.71%	$0.07		
stocknod	bll	+0.4073%	39.44 usd	39.43	+0.1600	922,073	39.44	38.96	39.28	74.42	33.48	167,964,470						
stockpickr	bll	0.41%	$39.44 0.16 | 0.41%	39.43	0.16	922.07k	39.44	38.96	39.28	40.56	26.87							
stocksmart	bll	%	$38.77	68.85		120,395	39.47	38.73										
stocktwits	bll	0.38%	39.43		+0.15													
streetinsider-com	bll	0.41%	39.44	$39.43	+0.16	922,073	$39.44	$38.96	$39.28	$74.42	$33.48		14.77				$2.67	
thecramerreport	bll		39.44	39.43	+0.16	922073	39.44	38.96										
thestree	bll	0.41%	$39.44	39.43	0.16	922073	39.44	38.96	39.28	-40.56	26.87	1.6796447e8		6.678267327e9				
tickerspy	bll	0.41%	$39.44	39.43	+0.16	922,073	39.44	38.96	39.28	40.55	26.86		12.8	6.6b	0.71%	$0.07		
tmx-quotemedia	bll	0.41%	39.440	39.430	0.160	922,073	39.440	38.960	39.280	40.555	26.865	167,964,470	14.70	6,624,518,697	7.099	0.070 usd	2.68	
updown	bll	0.41%	$39.44	$39.43	$0.16	920,108	$39.44	$38.96	$39.28	$40.56	$26.86	167.96b	14.44	$6.59b				
wallstreetsurvivor	bll	0.41%	39.44	39.43	0.16	920,608	39.44	38.96		40.56	27.57		14.70	$7b	0.70%	0.20 -	2.55	
yahoo-finance	bll	0.41%	39.44	39.43	0.16	922,073	39.44	38.96	39.28	40.56	26.87		14.74	6.62b	0.70%	0.28	2.68	
ycharts-com	bll	+0.38%	39.43		+0.15					40.50	26.86		14.82	6.68b	0.71%		2.66	
advfn	blk	1.25	184.54	187.79	2.27	745274	187.8	182.35										
barchart	blk	+1.25%	184.54	187.79	+2.27	745,274	187.80	182.35	182.27	206.68	135.31		16.09	$35.28 b	2.97%	$5.50	+11.28	
barrons	blk	1.25%	184.54	187.79	+2.27	708,620	187.80	182.35				192.69 million		$48.08 billion	2.98%	$1.38		
bloomberg	blk	1.245%	184.540	187.790	2.270	745,274	187.800	182.350		209.77	139.16	132.319mil	16.047	35,485.920mil	2.570	1.375 regular cash	11.500	
boston-com	blk	+1.245%	184.54 usd	187.79	+2.270	745,274	187.80	182.35	182.27	209.77	139.16	192,293,949						
bostonmerchant	blk	+1.245%	184.54 usd	187.79	+2.270	745,274	187.80	182.35	182.27	209.77	139.16	192,293,949						
business-insider	blk	+1.245%	184.54 usd	187.79	+2.270	745,274	187.80	182.35	182.27	209.77	139.16	192,293,949						
chron	blk	+1.245%	184.54 usd	187.79	+2.270	745,274	187.80	182.35	182.27	209.77	139.16	192,293,949						
cio-com	blk	+1.25%	184.54 usd	187.79	+2.270	745,274	187.80	182.35	182.27	209.77	139.16	192,293,949	16.37	35b	2.8	5.5		
cnn-money	blk	+1.25%today&rsquo;s change	184.54data as of 4:01pm et	187.79	+2.27	707,020	187.80	182.35	182.27				16.4	$35.5b	2.98%			
easystockalterts	blk	1.21%	184.54	187.79	+2.27	741820	187.80	182.35	182.27	209.77	139.16		16.37				11.27	
eresearch-fidelity-com	blk	1.25%	184.5400	187.7900	2.2700	745,274	187.8000	182.3500	182.2700	209.7700	139.1600	192,294,000	16.16	$35.05b	3.02%	$1.375000		
finance-abc7-com	blk	+1.245%	184.54 usd	187.79	+2.270	741,820	187.80	182.35	182.27	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	+1.245%	184.54 usd	187.79	+2.270	741,820	187.80	182.35	182.27	209.77	139.16	192,293,949						
financial-content	blk	+1.245%	184.54 usd	187.79	+2.270	741,820	187.80	182.35	182.27	209.77	139.16	192,293,949						
finapps-forbes-com	blk	1.2%	$184.54	187.79	2.27	741,820	187.80	182.35	182.27	209.77	139.16	192 mil	16.4	35 bil	3.0	5.50	11.28	
finviz	blk	1.25%	184.54			741,820			182.27	-10.80%	36.25%	192.29m	16.17	35.05b		5.50	11.27	
fool	blk	+1.25%	$184.54	$187.79	2.27	741,820	$187.80	$182.35	$182.27	$209.77	$139.16		16.30	$35.49b	1.40%	5.50		
foxbusiness	blk		$184.54		+2.27	745,674			$182.27									
google-finance	blk	(1.25%)	184.54	187.79	+2.27	741,820.00	187.80	182.35		209.77	139.16	192.29m	16.38	35.49b	2.98	1.38	11.27	
howthemarketworks	blk	1.245%	184.54	187.79	2.27	708,720	187.8	182.35	182.27									
hpcwire	blk	+1.245%	184.54 usd	187.79	+2.270	745,274	187.80	182.35	182.27	209.77	139.16	192,293,949						
insidestocks	blk	+1.25%	184.54	187.79	+2.27	708720	187.80	182.35					price earnings ratio: 16.24					
investopedia	blk	+1.25 %	$184.54	187.79	+2.27				182.27									
investorguide	blk	+1.25%	184.54	187.50	+2.27		187.80	182.35		209.77	139.16		16.17	35.477b			11.269	
marketintellisearch	blk	1.25 %	$184.54	$187.50	2.27	701.60k	$187.80	$182.35	$182.27			192.29m	16.17	35.05b	3.02 %		11.27	
marketwatch	blk	+1.25%	$184.26	open: 187.79	+2.27	37,954	$187.80	$182.35	$182.27	$209.77	$139.16		16.24	$48.08b	2.98%	1.38	11.36	
minyanville	blk	+1.245%	184.54 usd	187.79	+2.270	745,274	187.80	182.35	182.27	209.77	139.16	192,293,949						
msn-money	blk	+1.25%	184.54	187.79	+2.27	741,820	187.80	182.35	182.27	209.77	139.16	192.29 mil	16.37	35.05 bil	3.02%	5.50	11.27	
nasdaq-com	blk	1.25%	$ 184.54		2.27	741,820	$ 187.80	$ 182.35	$ 182.27	$ 209.77	$ 139.16	192,294,000	16.36	$ 35,485,934,760	3.02 %	$5.500000	$ 11.28	
optimum	blk	+1.25%	184.54 ( 4:15 pm edt)	187.79	+2.27	708,720	187.80	182.35	182.27	209.77	139.16	192.29m	16.4	35.5b	2.98	5.50	11.27	
paidcontent	blk	+1.245%	184.54 usd	187.79	+2.270	745,274	187.80	182.35	182.27	209.77	139.16	192,293,949						
pc-quote	blk	1.25%	184.54	187.79	2.27	745,674	187.8	182.35	182.27	209.77	139.16	130,691,357	16.17303	24,117,783,000		1.375		
personal-wealth-biz	blk	+1.25%	184.54	187.50		745,674	187.80	182.35	182.27	209.77	139.16		16.17		2.61	4.75	11.269	
predictwallstreet	blk	+1.25%	184.54		+2.27	745,274												
raymond-james	blk	1.25	184.54	187.79	2.27	745,274	187.80	182.35	184.54	209.77	139.16		16.20				11.39	
renewable-energy-world	blk	+1.245%	184.54 usd	187.79	+2.270	745,274	187.80	182.35	182.27	209.77	139.16	192,293,949						
screamingmedia	blk	+1.25%	$	open: 187.79	+2.27	41,408	$187.80	$182.35	$182.27	$209.77	$139.16		16.24	$48.08b	2.98%	1.38	11.36	
scroli	blk	1.25%	blk 184.54	187.79	2.27	545,356	187.80	182.35	182.27	209.77	139.16		16.38				11.27	
simple-stock-quotes	blk	+1.25%	last trade: 184.54		change: 2.270								p/e ratio: 16.17					
smartmoney	blk	(1.25%)	184.54	$187.79	2.27	745,274	$187.80	$182.35	$182.27	$209.77	$139.16			35,049,400	3.02%	$1.38		
stocknod	blk	+1.245%	184.54 usd	187.79	+2.270	745,274	187.80	182.35	182.27	209.77	139.16	192,293,949						
stockpickr	blk	1.25%	$184.54 2.27 | 1.25%	187.79	2.27	741.82k	187.80	182.35	182.27	209.77	139.16							
stocksmart	blk	%	$199.69	188.04		69,363	207.77	199.59										
stocktwits	blk	1.19%	184.44		+2.17													
streetinsider-com	blk	1.25%	184.54	$187.79	+2.27	741,820	$187.80	$182.35	$182.27	$209.77	$139.16		16.37				$11.27	
thecramerreport	blk		184.54	187.50	+2.27	745274	187.80	182.35										
thestree	blk	1.25%	$184.54	187.79	2.27	741820	187.8	182.35	182.27	-209.77	139.16	1.92293949e8		3.5583995262e10				
tickerspy	blk	1.25%	$184.54	187.79	+2.27	741,820	187.80	182.35	182.27	209.77	139.16		16.2	35.0b	3.02%	$1.38		
tmx-quotemedia	blk	1.25%	184.540	187.790	2.270	745,674	187.800	182.350	182.270	209.770	139.160	192,293,949	16.20	35,485,925,348	3.018	1.375 usd	11.27	
updown	blk	1.25%	$184.54	$187.79	$2.27	707,020	$187.80	$182.35	$182.27	$209.77	$139.16	192.29b	15.77	$35.04b				
wallstreetsurvivor	blk	1.25%	184.54	187.79	2.27	708,720	187.80	182.35		209.77	139.16		16.20	$35b	3.00%	4.00 -	10.55	
yahoo-finance	blk	1.25%	184.54	187.50	2.27	745,274	187.80	182.35	182.27	209.77	139.16		16.38	35.48b	3.00%	5.50	11.27	
ycharts-com	blk	+1.19%	184.44		+2.17					209.77	139.16		16.37	35.26b	2.91%		11.27	
advfn	nvda	0.14	14.1	14.16	0.02	20638684	14.25	13.81										
barchart	nvda	+0.14%	14.10	14.16	+0.02	18,622,198	14.25	13.81	14.08	26.17	8.65		23.27	$8.39 b			+0.40	
barrons	nvda	0.14%	14.10	14.16	+0.02	20.616m	14.25	13.81				588.68 million		$8.80 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	0.142%	14.100	14.160	0.020	20,638,784	14.250	13.810		26.17	8.65	600.288mil	22.381	8,464.066mil			0.630	
boston-com	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,595,873	14.25	13.81	14.08	26.17	8.650	600,288,389						
bostonmerchant	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,595,873	14.25	13.81	14.08	26.17	8.650	600,288,389						
business-insider	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,595,873	14.25	13.81	14.08	26.17	8.650	600,288,389						
chron	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,593,773	14.25	13.81	14.08	26.17	8.650	600,288,389						
cio-com	nvda	+0.14%	14.10 usd	14.16	+0.0200	20,593,773	14.25	13.81	14.08	26.17	8.650	600,288,389	34.39	8b				
cnn-money	nvda	+0.14%	14.10	14.16	+0.02	20,636,008	14.25	13.81	14.08				34.4	$8.5b				
easystockalterts	nvda	0.14%	14.10	14.16	+0.02	20592073	14.25	13.81	14.08	26.17	8.65		34.39				0.41	
eresearch-fidelity-com	nvda	0.14%	14.1000	14.1600	0.0200	20,636,584	14.2500	13.8100	14.0800	26.1700	8.6500	600,288,000	34.34	$8.45b				
finance-abc7-com	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,593,773	14.25	13.81	14.08	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,593,773	14.25	13.81	14.08	26.17	8.650	600,288,389						
financial-content	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,593,773	14.25	13.81	14.08	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	0.1%	$14.10	14.16	0.02	20,636,584	14.25	13.81	14.08	26.17	8.65	600 mil	34.4	8 bil	0.0	0.00	0.41	
finviz	nvda	0.14%	14.10			20,635,784			14.08	-46.12%	63.01%	600.29m	34.34	8.45b			0.41	
fool	nvda	+0.21%	$14.11	$14.16	0.03	19,424,716	$14.25	$13.81	$14.08	$26.17	$8.65		35.80	$8.47b				
foxbusiness	nvda		$14.10		+0.02	20,658,580			$14.08									
google-finance	nvda	(0.14%)	14.10	14.16	+0.02	20.64m	14.25	13.81		26.17	8.65	600.29m	34.79	8.46b			0.41	
howthemarketworks	nvda	0.142%	14.1	14.16	0.02	20,593,773	14.25	13.81	14.08									
hpcwire	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,595,873	14.25	13.81	14.08	26.17	8.650	600,288,389						
insidestocks	nvda	+0.14%	14.10	14.16	+0.02	18314371	14.25	13.81					price earnings ratio: 19.05					
investopedia	nvda	+0.14 %	$14.10	14.16	+0.02				14.08									
investorguide	nvda	+0.14%	14.10	14.155	+0.02		14.25	13.81		26.17	8.65		33.21	8.464b			0.424	
marketintellisearch	nvda	0.14 %	$14.10	$14.16	0.02	20439.00k	$14.25	$13.81	$14.08			600.29m	34.34	8.45b	0.0 %		0.41	
marketwatch	nvda	+0.14%	$14.10	open: 14.16	+0.02	53,192	$14.25	$13.81	$14.08	$26.17	$8.65		34.49	$8.80b			0.41	
minyanville	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,593,773	14.25	13.81	14.08	26.17	8.650	600,288,389						
msn-money	nvda	+0.14%	14.10	14.16	+0.02	20.64 mil	14.25	13.81	14.08	26.17	8.65	600.29 mil	33.57	8.45 bil			0.41	
nasdaq-com	nvda	0.14%	$ 14.10	$ 14.16	0.02	20,636,584	$ 14.25	$ 13.81	$ 14.08	$ 26.17	$ 8.65	600,288,000	35.25	$ 8,464,060,800			$ 0.40	
optimum	nvda	+0.14%	14.10 ( 4:00 pm edt)	14.16	+0.02	20,593,273	14.25	13.81	14.08	26.17	8.65	600.29m	34.4	8.5b			0.41	
paidcontent	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,593,773	14.25	13.81	14.08	26.17	8.650	600,288,389						
pc-quote	nvda	0.14%	14.1	14.16	0.02	20,678,988	14.25	13.81	14.08	26.17	8.65	599,436,525	33.52381	8,452,055,000				
personal-wealth-biz	nvda	+0.14%	14.10	14.155		20,658,280	14.25	13.81	14.08	26.17	8.65		33.21			0.00	0.424	
predictwallstreet	nvda	+0.14%	14.10		+0.02	20,636,584												
raymond-james	nvda	0.14	14.10	14.16	0.02	20,636,584	14.25	13.81	14.10	26.17	8.65		33.57				0.42	
renewable-energy-world	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,593,773	14.25	13.81	14.08	26.17	8.650	600,288,389						
screamingmedia	nvda	+0.14%	$	open: 14.16	+0.02	68,147	$14.25	$13.81	$14.08	$26.17	$8.65		34.49	$8.80b			0.41	
scroli	nvda	0.14%	nvda 14.10	14.16	0.02	19,075,161	14.25	13.81	14.08	26.17	8.65		34.79				0.41	
simple-stock-quotes	nvda	+0.14%	last trade: 14.10		change: 0.020								p/e ratio: 33.21					
smartmoney	nvda	(0.14%)	14.10	$14.16	0.02	20,636,584	$14.25	$13.81	$14.08	$26.17	$8.65			8,452,100	0.00%	$0.00		
stocknod	nvda	+0.1420%	14.10 usd	14.16	+0.0200	20,593,773	14.25	13.81	14.08	26.17	8.650	600,288,389						
stockpickr	nvda	0.14%	$14.10 0.02 | 0.14%	14.16	0.02	20.64m	14.25	13.81	14.08	26.17	8.65							
stocksmart	nvda	%	$19.17	15		1,539,333	19.97	19.1										
stocktwits	nvda	0.21%	14.11		+0.03													
streetinsider-com	nvda	0.14%	14.10	$14.16	+0.02	20,592,073	$14.25	$13.81	$14.08	$26.17	$8.65		34.39				$0.41	
thecramerreport	nvda		14.10	14.155	+0.02	20635954	14.25	13.81										
thestree	nvda	0.14%	$14.1	14.16	0.02	20636254	14.25	13.81	14.08	-26.17	8.65	6.00288389e8		8.800227783e9				
tickerspy	nvda	0.14%	$14.10	14.16	+0.02	20,636,254	14.25	13.81	14.08	26.17	8.65		33.5	8.4b	0.00%	$0.00		
tmx-quotemedia	nvda	0.14%	14.100	14.160	0.020	20,658,580	14.250	13.810	14.080	26.170	8.650	600,288,389	34.30	8,464,066,285			0.41	
updown	nvda	0.14%	$14.10	$14.16	$0.02	20,616,392	$14.25	$13.81	$14.08	$26.17	$8.65	600.28b	32.68	$8.45b				
wallstreetsurvivor	nvda	0.14%	14.10	14.16	0.02	20,593,443	14.25	13.81		26.17	8.65		34.30	$8b			0.43	
yahoo-finance	nvda	0.14%	14.10	14.16	0.02	20,636,284	14.25	13.81	14.08	26.17	8.65		33.25	8.46b			0.42	
ycharts-com	nvda	+0.21%	14.11		+0.03					26.17	8.65		33.60	8.40b	0.00%		0.42	
advfn	ctxs	2.78	76.47	74.92	2.07	2027685	76.64	74.27										
barchart	ctxs	+2.78%	76.47	74.92	+2.07	1,987,035	76.64	74.27	74.40	88.49	44.99		43.86	$14.35 b			+1.58	
barrons	ctxs	2.78%	76.47	74.92	+2.07	2.027m	76.64	74.27				190.34 million		$14.27 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	2.782%	76.470	74.920	2.070	2,027,685	76.640	74.270		88.49	44.99	187.995mil	47.497	14,376.010mil			1.610	
boston-com	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
bostonmerchant	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
business-insider	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
chron	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
cio-com	ctxs	+2.78%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411	48.09	14b				
cnn-money	ctxs	+2.78%today&rsquo;s change	76.47data as of 4:00pm et	74.92	+2.07	2,027,031	76.64	74.27	74.40				48.1	$14.4b				
easystockalterts	ctxs	2.76%	76.47	74.92	+2.07	1968056	76.64	74.27	74.40	88.49	44.99		48.09				1.59	
eresearch-fidelity-com	ctxs	2.78%	76.4700	74.9200	2.0700	2,027,685	76.6400	74.2700	74.4000	88.4895	44.9900	187,995,000	47.09	$13.99b				
finance-abc7-com	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
finance-abc7chicago-com	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
financial-content	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
finapps-forbes-com	ctxs	2.8%	$76.47	74.92	2.07	2,027,685	76.64	74.27	74.40	88.48	44.99	188 mil	48.4	14 bil	0.0	0.00	1.58	
finviz	ctxs	2.78%	76.47			2,027,685			74.40	-13.58%	69.97%	188.00m	46.79	13.99b			1.59	
fool	ctxs	+2.78%	$76.47	$74.92	2.07	2,027,485	$76.64	$74.27	$74.40	$88.49	$44.99		47.70	$14.38b				
foxbusiness	ctxs		$76.47		+2.07	2,028,785			$74.40									
google-finance	ctxs	(2.78%)	76.47	74.92	+2.07	2.03m	76.64	74.27		88.49	44.99	188.00m	48.18	14.38b			1.59	
howthemarketworks	ctxs	2.782%	76.47	74.92	2.07	2,026,333	76.64	74.27	74.4									
hpcwire	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
insidestocks	ctxs	+2.78%	76.47	74.92	+2.07	1805308	76.64	74.27					price earnings ratio: 33.99					
investopedia	ctxs	+2.78 %	$76.47	74.92	+2.07				74.40									
investorguide	ctxs	+2.78%	76.47	74.86	+2.07		76.64	74.27		87.98	44.99		46.82	14.376b			1.589	
marketintellisearch	ctxs	1.87 %	$75.79	$74.92	1.39	2000.30k	$76.64	$74.27	$74.40			188.00m	46.79	13.99b	0.0 %		1.59	
marketwatch	ctxs	+2.78%	$75.73	open: 74.92	+2.07	21,964	$76.64	$74.27	$74.40	$88.49	$44.99		48.29	$14.27b			1.58	
minyanville	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
msn-money	ctxs	+2.78%	76.47	74.92	+2.07	2.03 mil	76.64	74.27	74.40	88.49	44.99	188.00 mil	48.09	13.99 bil			1.59	
nasdaq-com	ctxs	2.78%	$ 76.47	$ 74.92	2.07	2,027,685	$ 76.64	$ 74.27	$ 74.40	$ 88.4895	$ 44.99	187,995,000	48.4	$ 14,375,977,650			$ 1.58	
optimum	ctxs	+2.78%	76.47 ( 3:59 pm edt)	74.92	+2.07	1,967,656	76.64	74.27	74.40	88.49	44.99	188.00m	48.1	14.4b			1.59	
paidcontent	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
pc-quote	ctxs	2.78%	76.47	74.92	2.07	2,049,095	76.64	74.27	74.4	88.49	44.99	182,906,081	46.79245	13,986,828,000				
personal-wealth-biz	ctxs	+2.78%	76.47	74.86		2,028,785	76.64	74.27	74.40	87.98	44.99		46.82			0.00	1.589	
predictwallstreet	ctxs	+1.84%	75.77		+1.37	1,340,026												
raymond-james	ctxs	2.78	76.47	74.92	2.07	2,027,685	76.64	74.27	76.47	88.49	44.99		47.20				1.62	
renewable-energy-world	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
screamingmedia	ctxs	+2.78%	$	open: 74.92	+2.07	21,964	$76.64	$74.27	$74.40	$88.49	$44.99		48.29	$14.27b			1.58	
scroli	ctxs	2.78%	ctxs 76.47	74.92	2.07	1,774,559	76.64	74.27	74.40	88.49	44.99		48.18				1.59	
simple-stock-quotes	ctxs	+2.78%	last trade: 76.47		change: 2.070								p/e ratio: 46.82					
smartmoney	ctxs	(2.78%)	76.47	$74.92	2.07	2,027,685	$76.64	$74.27	$74.40	$88.49	$44.99			13,986,900	0.00%	$0.00		
stocknod	ctxs	+2.782%	76.47 usd	74.92	+2.070	2,026,333	76.64	74.27	74.40	86.95	44.99	187,995,411						
stockpickr	ctxs	2.78%	$76.47 2.07 | 2.78%	74.92	2.07	2.03m	76.64	74.27	74.40	88.49	44.99							
stocksmart	ctxs	%	$84.91	68.24		218,898	88.44	84.72										
stocktwits	ctxs	2.78%	76.47		+2.07													
streetinsider-com	ctxs	2.78%	76.47	$74.92	+2.07	1,968,056	$76.64	$74.27	$74.40	$88.49	$44.99		48.09				$1.59	
thecramerreport	ctxs		76.47	74.86	+2.07	2027685	76.64	74.27										
thestree	ctxs	2.78%	$76.47	74.92	2.07	2027031	76.64	74.27	74.4	-88.49	44.99	1.87995411e8		1.4265091787e10				
tickerspy	ctxs	2.78%	$76.47	74.92	+2.07	2,027,485	76.64	74.27	74.40	88.49	44.99		46.8	13.9b	0.00%	$0.00		
tmx-quotemedia	ctxs	2.78%	76.470	74.920	2.070	2,029,285	76.640	74.270	74.400	88.490	44.990	187,995,411	46.80	14,376,009,079			1.59	
updown	ctxs	2.78%	$76.47	$74.92	$2.07	2,027,031	$76.64	$74.27	$74.40	$88.49	$44.99	187.99b	45.85	$13.98b				
wallstreetsurvivor	ctxs	2.78%	76.47	74.92	2.07	2,026,333	76.64	74.27		88.49	53.61		46.80	$14b			1.46	
yahoo-finance	ctxs	2.78%	76.47	74.86	2.07	2,027,685	76.64	74.27	74.40	88.49	44.99		48.12	14.38b			1.59	
ycharts-com	ctxs	+2.78%	76.47		+2.07					88.49	44.99		48.09	14.35b	0.00%		1.59	
advfn	driv	1.26	32.83	32.5	0.41	279931	32.88	32.36										
barchart	driv	+1.26%	32.83	32.50	+0.41	268,933	32.88	32.36	32.42	39.85	24.84		59.58	$1.28 b			+0.40	
barrons	driv	1.26%	32.83	32.50	+0.41	279,931	32.88	32.36				38.34 million		$1.30 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	1.265%	32.830	32.500	0.410	279,931	32.880	32.360		39.85	24.84	39.652mil	74.614	1,301.771mil			0.440	
boston-com	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
bostonmerchant	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
business-insider	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
chron	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
cio-com	driv	+1.26%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869	82.07	1b				
cnn-money	driv	+1.26%	32.83	32.50	+0.41	274,272	32.88	32.36	32.42				82.1	$1.3b				
easystockalterts	driv	1.26%	32.83	32.50	+0.41	279931	32.88	32.36	32.42	39.85	24.84		82.08				0.40	
eresearch-fidelity-com	driv	1.26%	32.8300	32.5000	0.4100	279,931	32.8800	32.3600	32.4200	39.8500	24.8400	39,652,000	81.05	$1.29b				
finance-abc7-com	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
finance-abc7chicago-com	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
financial-content	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
finapps-forbes-com	driv	1.3%	$32.83	32.50	0.41	279,931	32.88	32.36	32.42	39.85	24.84	40 mil	82.1	1 bil	0.0	0.00	0.40	
finviz	driv	1.26%	32.83			279,931			32.42	-17.62%	32.17%	39.65m	79.07	1.29b			0.41	
fool	driv	+1.26%	$32.83	$32.50	0.41	279,931	$32.88	$32.36	$32.42	$39.85	$24.84		81.50	$1.30b				
foxbusiness	driv		$32.83		+0.41	280,431			$32.42									
google-finance	driv	(1.26%)	32.83	32.50	+0.41	279,931.00	32.88	32.36		39.85	24.84	39.02m	79.70	1.28b			0.41	
howthemarketworks	driv	1.265%	32.83	32.5	0.41	278,483	32.88	32.36	32.42									
hpcwire	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
insidestocks	driv	+1.26%	32.83	32.50	+0.41	225231	32.88	32.36					price earnings ratio: 37.31					
investopedia	driv	+1.26 %	$32.83	32.50	+0.41				32.42									
investorguide	driv	+1.26%	32.83	32.55	+0.41		32.88	32.36		39.85	24.84		78.31	1.302b			0.414	
marketintellisearch	driv	1.26 %	$32.83	$32.55	0.41	275.40k	$32.88	$32.36	$32.42			39.65m	79.07	1.29b	0.0 %		0.41	
marketwatch	driv	+1.26%	$32.42	open: 32.50	+0.41	6,034	$32.88	$32.36	$32.42	$39.85	$25.00		76.78	$1.30b			0.43	
minyanville	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
msn-money	driv	+1.26%	32.83	32.50	+0.41	279,931	32.88	32.36	32.42	39.85	24.84	39.65 mil	80.07	1.29 bil			0.41	
nasdaq-com	driv	1.26%	$ 32.83	$ 32.50	0.41	279,931	$ 32.88	$ 32.36	$ 32.42	$ 39.85	$ 24.84	39,652,000	82.08	$ 1,301,775,160			$ 0.40	
optimum	driv	+1.26%	32.83 ( 4:30 pm edt)	32.50	+0.41	279,931	32.88	32.36	32.42	39.85	24.84	39.65m	82.1	1.3b			0.40	
paidcontent	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
pc-quote	driv	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	driv	+1.26%	32.83	32.55		280,431	32.88	32.36	32.42	39.85	24.84		78.31			0.00	0.414	
predictwallstreet	driv	+1.26%	32.83		+0.41	279,931												
raymond-james	driv	1.26	32.83	32.50	0.41	279,931	32.88	32.36	32.83	39.85	24.84		78.17				0.42	
renewable-energy-world	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
screamingmedia	driv	+1.26%	$	open: 32.50	+0.41	5,534	$32.88	$32.36	$32.42	$39.85	$25.00		76.78	$1.30b			0.43	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	+1.26%	last trade: 32.83		change: 0.410								p/e ratio: 78.31					
smartmoney	driv	(1.26%)	32.83	$32.50	0.41	279,931	$32.88	$32.36	$32.42	$39.85	$24.84			1,285,500	0.00%	$0.00		
stocknod	driv	+1.265%	32.83 usd	32.50	+0.4100	279,931	32.88	32.36	32.42	39.85	24.84	39,651,869						
stockpickr	driv	1.26%	$32.83 0.41 | 1.26%	32.50	0.41	279.93k	32.88	32.36	32.42	39.85	24.84							
stocksmart	driv	%	$31.39	34.96		46,324	32.5	31.36										
stocktwits	driv	1.33%	32.85		+0.43													
streetinsider-com	driv	1.26%	32.83	$32.50	+0.41	279,931	$32.88	$32.36	$32.42	$39.85	$24.84		82.08				$0.40	
thecramerreport	driv		32.83	32.55	+0.41	279931	32.88	32.36										
thestree	driv	1.26%	$32.83	32.5	0.41	279931	32.88	32.36	32.42	-39.85	24.84	3.9651869e7		1.299391747e9				
tickerspy	driv	1.26%	$32.83	32.50	+0.41	279,931	32.88	32.36	32.42	39.85	24.84		79.1	1.2b	0.00%	$0.00		
tmx-quotemedia	driv	1.26%	32.830	32.500	0.410	280,431	32.880	32.360	32.420	39.850	24.840	39,651,869	81.10	1,301,770,859			0.40	
updown	driv	1.26%	$32.83	$32.50	$0.41	274,272	$32.88	$32.36	$32.42	$39.85	$24.84	39.65b	76.95	$1.28b				
wallstreetsurvivor	driv	1.26%	32.83	32.50	0.41	278,483	32.88	32.36		39.85	25.74		81.10	$1b			0.41	
yahoo-finance	driv	1.26%	32.83	32.55	0.41	279,931	32.88	32.36	32.42	39.85	24.84		79.30	1.30b			0.41	
ycharts-com	driv	+1.33%	32.85		+0.43					39.85	24.84		80.12	1.28b	0.00%		0.41	
advfn	nee	-0.33	56.8	57.08	-0.19	2042973	57.12	56.59										
barchart	nee	-0.33%	56.80	57.08	-0.19	2,042,973	57.12	56.59	56.99	58.42	49.02		13.30	$23.91 b	3.85%	$2.20	+4.02	
barrons	nee	0.33%	56.80	57.08	-0.19	2.039m	57.12	56.59				413.00 million		$24.14 billion	3.87%	$0.55		
bloomberg	nee	-0.333%	56.800	57.080	-0.190	2,042,973	57.120	56.590		58.98	50.00	421.960mil	13.209	23,967.340mil	3.697	0.550 regular cash	4.300	
boston-com	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
bostonmerchant	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
business-insider	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
chron	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
cio-com	nee	-0.33%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217	11.98	24b	3.8	2.2		
cnn-money	nee	-0.33%today&rsquo;s change	56.80data as of 4:01pm et	57.08	-0.19	2,039,152	57.12	56.59	56.99				12.0	$24.0b	3.87%			
easystockalterts	nee	-0.33%	56.80	57.08	-0.19	2042973	57.12	56.59	56.99	58.98	50.00		11.98				4.74	
eresearch-fidelity-com	nee	-0.33%	56.8000	57.0800	-0.1900	2,042,973	57.1200	56.5900	56.9900	58.9800	50.0000	421,961,000	14.18	$24.05b	3.86%	$0.550000		
finance-abc7-com	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
finance-abc7chicago-com	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
financial-content	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
finapps-forbes-com	nee	-0.3%	$56.80	57.08	-0.19	2,042,973	57.12	56.59	56.99	58.98	50.00	422 mil	14.1	24 bil	3.9	2.20	4.02	
finviz	nee	-0.33%	56.80			2,042,973			56.99	-2.78%	15.87%	421.96m	14.14	24.05b		2.20	4.03	
fool	nee	-0.33%	$56.80	$57.08	-0.19	2,042,973	$57.12	$56.59	$56.99	$58.98	$50.00		14.30	$23.97b	3.80%	2.20		
foxbusiness	nee		$56.80		-0.19	2,043,073			$56.99									
google-finance	nee	(-0.33%)	56.80	57.08	-0.19	2.04m	57.12	56.59		58.98	50.00	421.96m	14.11	23.97b	3.87	0.55	4.03	
howthemarketworks	nee	-0.333%	56.8	57.08	-0.19	2,039,352	57.12	56.59	56.99									
hpcwire	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
insidestocks	nee	-0.33%	56.80	57.08	-0.19	2039352	57.12	56.59					price earnings ratio: 13.21					
investopedia	nee	-0.33 %	$56.80	57.08	-0.19				56.99									
marketintellisearch	nee	-0.33 %	$56.80	$57.08	-0.19	2149.20k	$57.12	$56.59	$56.99			421.96m	14.14	24.05b	3.86 %		4.03	
marketwatch	nee	-0.33%	$56.80	open: 57.08	-0.19	3,921	$57.12	$56.59	$56.99	$58.98	$50.00		14.25	$24.14b	3.87%	0.55	3.99	
minyanville	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
msn-money	nee	-0.33%	56.80	57.08	-0.19	2.04 mil	57.12	56.59	56.99	58.98	50.00	421.96 mil	14.13	24.05 bil	3.86%	2.20	4.03	
nasdaq-com	nee	0.33%	$ 56.80		0.19	2,042,973	$ 57.12	$ 56.59	$ 56.99	$ 58.98	$ 50	421,960,000	14.13	$ 23,967,328,000	3.86 %	$2.200000	$ 4.02	
optimum	nee	-0.33%	56.80 ( 4:15 pm edt)	57.08	-0.19	2,042,973	57.12	56.59	56.99	58.98	50.00	421.96m	12.0	24.0b	3.87	2.20	4.74	
paidcontent	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
pc-quote	nee	-0.33%	56.8	57.08	-0.19	2,043,073	57.12	56.59	56.99	58.98	50.00	423,371,479	14.17662	24,047,500,000		0.55		
personal-wealth-biz	nee	-0.33%	56.80	57.08	-0.19	2,043,073	57.12	56.59	56.99	58.98	50.00		14.18		3.68	2.10	4.018	
predictwallstreet	nee	-0.33%	56.80		-0.19	2,042,973												
raymond-james	nee	-0.33	56.80	57.08	-0.19	2,042,973	57.12	56.59	56.80	58.98	50.00		14.06				4.04	
renewable-energy-world	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
screamingmedia	nee	-0.33%	$	open: 57.08	-0.19	3,921	$57.12	$56.59	$56.99	$58.98	$50.00		14.25	$24.14b	3.87%	0.55	3.99	
scroli	nee	-0.33%	nee 56.80	57.08	-0.19	1,669,865	57.12	56.59	56.99	58.98	50.00		14.11				4.03	
simple-stock-quotes	nee	-0.33%	last trade: 56.80		change: -0.190								p/e ratio: 14.18					
smartmoney	nee	(-0.33%)	56.80	$57.08	-0.19	2,042,973	$57.12	$56.59	$56.99	$58.98	$50.00			24,047,500	3.86%	$0.55		
stocknod	nee	-0.3334%	56.80 usd	57.08	-0.1900	2,042,973	57.12	56.59	56.99	58.98	50.00	421,960,217						
stockpickr	nee	-0.33%	$56.80 -0.19 | -0.33%	57.04	-0.19	2.04m	57.12	56.59	56.99	58.98	50.00							
stocksmart	nee	%	$56.75	51.87		183,294	57.49	56.73										
stocktwits	nee	-0.32%	56.81		-0.18													
streetinsider-com	nee	0.33%	56.80	$57.08	-0.19	2,042,973	$57.12	$56.59	$56.99	$58.98	$50.00		11.98				$4.74	
thecramerreport	nee		56.66	57.08	-0.33	788315	57.12	56.60										
thestree	nee	-0.33%	$56.8	57.04	-0.19	2042973	57.12	56.59	56.99	-58.98	50.0	4.21960217e8		2.4136124412e10				
tickerspy	nee	-0.33%	$56.80	57.08	-0.19	2,042,973	57.12	56.59	56.99	58.98	50.00		14.2	24.0b	3.86%	$0.55		
tmx-quotemedia	nee	-0.33%	56.800	57.080	-0.190	2,043,073	57.120	56.590	56.990	58.980	50.000	421,960,217	14.20	23,967,340,326	3.860	0.550 usd	4.02	
updown	nee	-0.33%	$56.80	$57.08	-$0.19	2,039,152	$57.12	$56.59	$56.99	$58.98	$50.00	421.96b	14.08	$24.04b				
wallstreetsurvivor	nee	-0.33%	56.80	57.08	-0.19	2,039,352	57.12	56.59		58.98	50.00		14.20	$24b	3.90%	2.00 -	4.74	
yahoo-finance	nee	0.33%	56.80	57.08	0.19	2,042,973	57.12	56.59	56.99	58.98	50.00		14.14	23.97b	3.80%	2.20	4.02	
ycharts-com	nee	-0.32%	56.81		-0.18					58.98	50.00		14.14	23.91b	3.83%		4.02	
advfn	smsi	4.53	4.15	4.02	0.18	412253	4.17	3.91										
barchart	smsi	+4.53%	4.15	4.02	+0.18	456,871	4.17	3.91	3.97	17.03	3.79		11.76	$145.13 m			+0.08	
barrons	smsi	4.53%	4.15	4.02	+0.18	412,253	4.17	3.91				34.62 million		$139.18 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	4.534%	4.150	4.020	0.180	412,253	4.170	3.910		17.03	3.79	35.870mil	51.875	148.862mil			0.080	
boston-com	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
bostonmerchant	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
business-insider	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
chron	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
cio-com	smsi	+4.53%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291	46.11	149m				
cnn-money	smsi	+4.53%	4.15	4.02	+0.18	395,685	4.17	3.91	3.97				46.1	$148.9m				
easystockalterts	smsi	4.48%	4.15	4.02	+0.18	412253	4.17	3.91	3.97	17.03	3.79		46.11				0.09	
eresearch-fidelity-com	smsi	4.53%	4.1500	4.0200	0.1800	412,253	4.1700	3.9100	3.9700	17.0300	3.7900	35,870,000	49.63	$142.40m				
finance-abc7-com	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
finance-abc7chicago-com	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
financial-content	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
finapps-forbes-com	smsi	4.5%	$4.15	4.02	0.18	412,253	4.17	3.91	3.97	17.03	3.79	36 mil	51.9	149 mil	0.0	0.00	0.08	
finviz	smsi	4.53%	4.15			412,253			3.97	-75.63%	9.50%	35.87m	44.11	142.40m			0.09	
fool	smsi	+4.53%	$4.15	$4.02	0.18	412,253	$4.17	$3.91	$3.97	$17.03	$3.79		43.10	$148.86m				
foxbusiness	smsi		$4.15		+0.18	414,253			$3.97									
google-finance	smsi	(4.53%)	4.15	4.02	+0.18	412,253.00	4.17	3.91		17.03	3.79	35.87m	47.22	148.86m			0.09	
howthemarketworks	smsi	4.534%	4.15	4.02	0.18	410,615	4.17	3.91	3.97									
hpcwire	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
insidestocks	smsi	+4.53%	4.15	4.02	+0.18	412253	4.17	3.91					price earnings ratio: 6.19					
investopedia	smsi	+4.53 %	$4.15	4.02	+0.18				3.97									
investorguide	smsi	+4.53%	4.15	3.92	+0.18		4.17	3.91		17.03	4.89		46.16	148.9m			0.086	
marketintellisearch	smsi	4.53 %	$4.15	$3.92	0.18	406.20k	$4.17	$3.91	$3.97			35.87m	44.11	0.14b	0.0 %		0.09	
marketwatch	smsi	+4.53%	$4.15	open: 4.02	+0.18	3,248	$4.17	$3.91	$3.97	$17.03	$3.79		48.77	$139.18m			0.09	
minyanville	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
msn-money	smsi	+4.53%	4.15	4.02	+0.18	412,253	4.17	3.91	3.97	17.03	3.79	35.87 mil	46.11	142.41 mil			0.09	
nasdaq-com	smsi	4.53%	$ 4.15	$ 4.02	0.18	412,253	$ 4.17	$ 3.91	$ 3.97	$ 17.03	$ 3.79	35,870,000	51.88	$ 148,860,500			$ 0.08	
optimum	smsi	+4.53%	4.15 ( 4:30 pm edt)	4.02	+0.18	412,253	4.17	3.91	3.97	17.03	3.79	35.87m	46.1	148.9m			0.09	
paidcontent	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
pc-quote	smsi	4.53%	4.15	4.02	0.18	412,253	4.17	3.91	3.97	17.03	3.79	34,314,193	44.11111	142,404,000				
personal-wealth-biz	smsi	+4.53%	4.15	3.92		414,253	4.17	3.91	3.97	17.03	4.89		46.16			0.00	0.086	
predictwallstreet	smsi	+4.53%	4.15		+0.18	412,253												
raymond-james	smsi	4.53	4.15	4.02	0.18	412,253	4.17	3.91	4.15	17.03	3.79		41.50				0.10	
renewable-energy-world	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
screamingmedia	smsi	+4.53%	$	open: 4.02	+0.18	3,248	$4.17	$3.91	$3.97	$17.03	$3.79		48.77	$139.18m			0.09	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	+4.53%	last trade: 4.15		change: 0.180								p/e ratio: 46.16					
smartmoney	smsi	(4.53%)	4.15	$4.02	0.18	412,253	$4.17	$3.91	$3.97	$17.03	$3.79			142,400	0.00%	$0.00		
stocknod	smsi	+4.534%	4.150 usd	4.020	+0.1800	412,253	4.170	3.910	3.970	17.03	3.790	35,870,291						
stockpickr	smsi	4.53%	$4.15 0.18 | 4.53%	4.02	0.18	412.25k	4.17	3.91	3.97	17.03	3.79							
stocksmart	smsi	%	$5	15.81		90,824	5.26	4.975										
stocktwits	smsi	4.53%	4.15		+0.18													
streetinsider-com	smsi	4.53%	4.15	$4.02	+0.18	412,253	$4.17	$3.91	$3.97	$17.03	$3.79		46.11				$0.09	
thecramerreport	smsi		4.15	3.92	+0.18	412253	4.17	3.91										
thestree	smsi	4.53%	$4.15	4.02	0.18	412253	4.17	3.91	3.97	-17.03	3.79	3.5870291e7		1.39176729e8				
tickerspy	smsi	4.53%	$4.15	4.02	+0.18	412,253	4.17	3.91	3.97	17.03	3.79		44.1	142.4m	0.00%	$0.00		
tmx-quotemedia	smsi	4.53%	4.150	4.020	0.180	414,253	4.170	3.910	3.970	17.030	3.790	35,870,291	44.10	148,861,708			0.09	
updown	smsi	4.53%	$4.15	$4.02	$0.18	409,005	$4.17	$3.91	$3.97	$17.03	$3.79	35.87b	45.76	$142m				
wallstreetsurvivor	smsi	4.53%	4.15	4.02	0.18	410,615	4.17	3.91		17.03	3.79		44.10	$142m			0.36	
yahoo-finance	smsi	4.53%	4.15	3.92	0.18	412,253	4.17	3.91	3.97	17.03	3.79		48.26	148.86m			0.09	
ycharts-com	smsi	+4.53%	4.15		+0.18					17.03	3.79		46.11	145.13m	0.00%		0.09	
advfn	g	0.28	17.65	17.72	0.05	282338	17.7762	17.52										
barchart	g	+0.28%	17.65	17.72	+0.05	282,338	17.78	17.52	17.60	18.71	13.09		24.96	$3.90 b			+0.66	
barrons	g			17.72		282,192	17.776	17.52				224.84 million		$3.86 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	0.284%	17.650	17.720	0.050	282,338	17.776	17.520		18.71	13.09	221.067mil	25.214	3,901.824mil			0.700	
boston-com	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
bostonmerchant	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
business-insider	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
chron	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
cio-com	g	+0.28%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516		4b				
cnn-money	g	+0.28%	17.65	17.72	+0.05	282,192	17.78	17.52	17.60					$3.9b				
easystockalterts	g	0.28%	17.65	17.72	+0.05	282338	17.78	17.52	17.60	18.71	13.09						0.00	
eresearch-fidelity-com	g	0.28%	17.6500	17.7200	0.0500	282,338	17.7762	17.5200	17.6000	18.7100	13.0900	221,150,000	26.67	$3.89b				
finance-abc7-com	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
financial-content	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
finapps-forbes-com	g	0.3%	$17.65	17.72	0.05	282,338	17.78	17.52	17.60	18.71	13.09	221 mil	26.7	4 bil	0.0	0.00	0.66	
finviz	g	0.28%	17.65			282,338			17.60	-5.67%	34.84%	221.15m	25.96	3.90b		0.18	0.68	
fool	g	+0.28%	$17.65	$17.72	0.05	282,338	$17.78	$17.52	$17.60	$18.71	$13.09		26.50	$3.90b				
foxbusiness	g		$17.65		+0.05	282,338			$17.60									
google-finance	g	(0.28%)	17.65	17.72	+0.05	282,338.00	17.78	17.52		18.71	13.09	221.15m	26.12	3.90b			0.68	
howthemarketworks	g	0.284%	17.65	17.72	0.05	282,192	17.7762	17.52	17.6									
hpcwire	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
insidestocks	g	+0.28%	17.65	17.72	+0.05	282192	17.78	17.52										
investopedia	g	+0.28 %	$17.65	17.72	+0.05				17.60									
investorguide	g	+0.28%	17.65	17.72	+0.05		17.7762	17.52		18.71	13.09		26.67	3.903b			0.66	
marketintellisearch	g	0.28 %	$17.65	$17.72	0.05	289.80k	$17.78	$17.52	$17.60			221.15m	25.88	3.89b	1.02 %		0.68	
marketwatch	g	+0.28%	$17.65	open: 17.72	+0.05	0	$17.78	$17.52	$17.60	$18.71	$13.09		26.52	$3.86b			0.67	
minyanville	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
msn-money	g	+0.28%	17.65	17.72	+0.05	282,338	17.78	17.52	17.60	18.71	13.09	221.15 mil	26.74	3.89 bil			0.68	
nasdaq-com	g	0.28%	$ 17.65		0.05	282,338	$ 17.7762	$ 17.52	$ 17.60	$ 18.71	$ 13.09	221,150,000	26.74	$ 3,903,297,500			$ 0.66	
optimum	g	+0.28%	17.65 ( 4:15 pm edt)	17.72	+0.05	282,338	17.78	17.52	17.60	18.71	13.09	220.64m		3.9b				
paidcontent	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
pc-quote	g	0.28%	17.65	17.72	0.05	282,338	17.7762	17.52	17.6	18.71	13.09	220,523,513	26.66667	3,892,240,000				
personal-wealth-biz	g	+0.28%	17.65	17.72		282,338	17.7762	17.52	17.60	18.71	13.09		26.67			0.00	0.66	
predictwallstreet	g	+0.28%	17.65		+0.05	282,338												
raymond-james	g	0.28	17.65	17.72	0.05	282,338	17.78	17.52	17.65	18.71	13.09		25.96				0.68	
renewable-energy-world	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
screamingmedia	g	+0.28%	$	open: 17.72	+0.05	0	$17.78	$17.52	$17.60	$18.71	$13.09		26.52	$3.86b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	+0.28%	last trade: 17.65		change: 0.050								p/e ratio: 26.67					
smartmoney	g	(0.28%)	17.65	$17.72	0.05	282,338	$17.78	$17.52	$17.60	$18.71	$13.09			3,892,200	0.00%	$0.00		
stocknod	g	+0.2841%	17.65 usd	17.72	+0.0500	282,338	17.78	17.52	17.60	18.71	13.09	220,637,516						
stockpickr	g	0.28%	$17.65 0.05 | 0.28%	17.72	0.05	282.34k	17.78	17.52	17.60	18.71	13.09							
stocksmart	g	%	$15.95	15.33		50,673	16.17	15.92										
stocktwits	g	0.23%	17.64		+0.04													
streetinsider-com	g	0.28%	17.65	$17.72	+0.05	282,338	$17.78	$17.52	$17.60	$18.71	$13.09						$0.00	
thecramerreport	g		17.65	17.72	+0.05	282338	17.7762	17.52										
thestree	g	0.28%	$17.65	17.72	0.05	282338	17.78	17.52	17.6	-18.71	13.09	2.21149954e8		3.863489696e9				
tickerspy	g	0.28%	$17.65	17.72	+0.05	282,338	17.78	17.52	17.60	18.71	13.09		26.7	3.8b	0.00%	$0.00		
tmx-quotemedia	g	0.28%	17.650	17.720	0.050	282,338	17.776	17.520	17.600	18.710	13.090	221,149,954	26.70	3,903,296,688			0.66	
updown	g	0.28%	$17.65	$17.72	$0.05	282,192	$17.78	$17.52	$17.60	$18.71	$13.09	221.15b	25.80	$3.89b				
wallstreetsurvivor	g	0.28%	17.65	17.72	0.05	282,192	17.78	17.52		18.71	13.09		26.70	$4b			0.63	
yahoo-finance	g	0.28%	17.65	17.72	0.05	282,338	17.78	17.52	17.60	18.71	13.09		26.74	3.90b			0.66	
ycharts-com	g	+0.23%	17.64		+0.04					18.71	13.09		26.73	3.90b	0.00%		0.66	
advfn	lpnt	0.24	37.89	37.97	0.09	461289	38.24	37.48										
barchart	lpnt	+0.24%	37.89	37.97	+0.09	461,289	38.24	37.48	37.80	43.45	29.33		12.93	$1.95 b			+3.01	
barrons	lpnt	0.24%	37.89	37.97	+0.09	460,189	38.24	37.48				53.50 million		$2.03 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	0.238%	37.890	37.970	0.090	461,289	38.240	37.480		43.45	29.33	52.491mil	12.505	1,988.877mil			3.030	
boston-com	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	461,289	38.24	37.48	37.80	43.45	29.33	52,490,814						
bostonmerchant	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	461,289	38.24	37.48	37.80	43.45	29.33	52,490,814						
business-insider	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	461,289	38.24	37.48	37.80	43.45	29.33	52,490,814						
chron	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	460,189	38.24	37.48	37.80	43.45	29.33	52,490,814						
cio-com	lpnt	+0.24%	37.89 usd	37.97	+0.0900	460,189	38.24	37.48	37.80	43.45	29.33	52,490,814	12.63	2b				
cnn-money	lpnt	+0.24%	37.89	37.97	+0.09	460,189	38.24	37.48	37.80				12.6	$2.0b				
easystockalterts	lpnt	0.24%	37.89	37.97	+0.09	460189	38.24	37.48	37.80	43.45	29.33		12.63				3.00	
eresearch-fidelity-com	lpnt	0.24%	37.8900	37.9700	0.0900	460,189	38.2400	37.4800	37.8000	43.4500	29.3300	52,491,000	12.60	$1.98b				
finance-abc7-com	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	460,189	38.24	37.48	37.80	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	460,189	38.24	37.48	37.80	43.45	29.33	52,490,814						
financial-content	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	460,189	38.24	37.48	37.80	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	0.2%	$37.89	37.97	0.09	460,189	38.24	37.48	37.80	43.45	29.33	52 mil	12.6	2 bil	0.0	0.00	3.01	
finviz	lpnt	0.24%	37.89			460,189			37.80	-12.80%	29.19%	52.49m	12.63	1.99b			3.00	
fool	lpnt	+0.24%	$37.89	$37.97	0.09	460,189	$38.24	$37.48	$37.80	$43.45	$29.33		12.90	$1.99b				
foxbusiness	lpnt		$37.89		+0.09	461,289			$37.80									
google-finance	lpnt	(0.24%)	37.89	37.97	+0.09	461,289.00	38.24	37.48		43.45	29.33	52.49m	12.63	1.99b			3.00	
howthemarketworks	lpnt	0.238%	37.89	37.97	0.09	459,372	38.24	37.48	37.8									
hpcwire	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	461,289	38.24	37.48	37.80	43.45	29.33	52,490,814						
insidestocks	lpnt	+0.24%	37.89	37.97	+0.09	461289	38.24	37.48					price earnings ratio: 12.63					
investopedia	lpnt	+0.24 %	$37.89	37.97	+0.09				37.80									
investorguide	lpnt	+0.24%	37.89	37.68	+0.09		38.24	37.48		43.45	29.33		12.62	1.983b			2.996	
marketintellisearch	lpnt	0.24 %	$37.89	$37.68	0.09	455.80k	$38.24	$37.48	$37.80			52.49m	12.60	1.98b	0.0 %		3.00	
marketwatch	lpnt	+0.24%	$37.80	open: 37.97	+0.09	3,814	$38.24	$37.48	$37.80	$43.45	$29.33		12.37	$2.03b			3.06	
minyanville	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	460,189	38.24	37.48	37.80	43.45	29.33	52,490,814						
msn-money	lpnt	+0.24%	37.89	37.97	+0.09	460,189	38.24	37.48	37.80	43.45	29.33	52.49 mil	12.63	1.98 bil			3.01	
nasdaq-com	lpnt	0.24%	$ 37.89	$ 37.97	0.09	460,189	$ 38.24	$ 37.48	$ 37.80	$ 43.45	$ 29.33	52,491,000	12.59	$ 1,988,883,990			$ 3.01	
optimum	lpnt	+0.24%	37.89 ( 4:30 pm edt)	37.97	+0.09	460,189	38.24	37.48	37.80	43.45	29.33	52.49m	12.6	2.0b			3.00	
paidcontent	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	460,189	38.24	37.48	37.80	43.45	29.33	52,490,814						
pc-quote	lpnt	0.24%	37.89	37.97	0.09	461,289	38.24	37.48	37.8	43.45	29.33	52,366,318	12.6	1,984,160,000				
personal-wealth-biz	lpnt	+0.24%	37.89	37.68		461,289	38.24	37.48	37.80	43.45	29.33		12.62			0.00	2.996	
predictwallstreet	lpnt	+0.24%	37.89		+0.09	460,189												
raymond-james	lpnt	0.24	37.89	37.97	0.09	460,189	38.24	37.48	37.89	43.45	29.33		12.30				3.08	
renewable-energy-world	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	460,189	38.24	37.48	37.80	43.45	29.33	52,490,814						
screamingmedia	lpnt	+0.24%	$	open: 37.97	+0.09	4,204	$38.24	$37.48	$37.80	$43.45	$29.33		12.37	$2.03b			3.06	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	+0.24%	last trade: 37.89		change: 0.090								p/e ratio: 12.62					
smartmoney	lpnt	(0.24%)	37.89	$37.97	0.09	460,189	$38.24	$37.48	$37.80	$43.45	$29.33			1,984,200	0.00%	$0.00		
stocknod	lpnt	+0.2381%	37.89 usd	37.97	+0.0900	460,189	38.24	37.48	37.80	43.45	29.33	52,490,814						
stockpickr	lpnt	0.24%	$37.89 0.09 | 0.24%	37.97	0.09	460.19k	38.24	37.48	37.80	43.45	29.33							
stocksmart	lpnt	%	$41.03	37.3		36,222	42.23	41										
stocktwits	lpnt	0.18%	37.87		+0.07													
streetinsider-com	lpnt	0.24%	37.89	$37.97	+0.09	460,189	$38.24	$37.48	$37.80	$43.45	$29.33		12.63				$3.00	
thecramerreport	lpnt		37.89	37.68	+0.09	460189	38.24	37.48										
thestree	lpnt	0.24%	$37.89	37.97	0.09	460189	38.24	37.48	37.8	-43.45	29.33	5.2490814e7		2.029819777e9				
tickerspy	lpnt	0.24%	$37.89	37.97	+0.09	460,189	38.24	37.48	37.80	43.45	29.33		12.6	1.9b	0.00%	$0.00		
tmx-quotemedia	lpnt	0.24%	37.890	37.970	0.090	461,289	38.240	37.480	37.800	43.450	29.330	52,490,814	12.60	1,988,876,942			3.00	
updown	lpnt	0.24%	$37.89	$37.97	$0.09	457,475	$38.24	$37.48	$37.80	$43.45	$29.33	52.49b	12.25	$1.98b				
wallstreetsurvivor	lpnt	0.24%	37.89	37.97	0.09	459,372	38.24	37.48		43.45	30.00		12.60	$2b			2.91	
yahoo-finance	lpnt	0.24%	37.89	37.68	0.09	460,189	38.24	37.48	37.80	43.45	29.33		12.65	1.98b			3.00	
ycharts-com	lpnt	+0.19%	37.87		+0.07					43.45	29.33		12.58	1.95b	0.00%		3.01	
advfn	xec	4.88	87.62	84.49	4.08	817694	87.74	84.49										
barchart	xec	+4.88%	87.62	84.49	+4.08	817,694	87.74	84.49	83.54	117.83	62.71		14.17	$7.49 b	0.47%	$0.40	+5.70	
barrons	xec	4.88%	87.62	84.49	+4.08	817,202	87.74	84.49				85.78 million		$7.31 billion	0.46%	$0.1		
bloomberg	xec	4.884%	87.620	84.490	4.080	817,694	87.740	84.490		117.95	62.88	85.540mil	14.701	7,495.015mil	0.388	0.100 regular cash	5.960	
boston-com	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
bostonmerchant	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
business-insider	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
chron	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
cio-com	xec	+4.88%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995	15.37	7b	0.4	0.4		
cnn-money	xec	+4.88%	87.62	84.49	+4.08	817,694	87.74	84.49	83.54				15.4	$7.5b	0.46%			
easystockalterts	xec	4.83%	87.62	84.49	+4.08	817694	87.74	84.49	83.54	117.95	62.88		15.37				5.70	
eresearch-fidelity-com	xec	4.88%	87.6200	84.4900	4.0800	817,694	87.7400	84.4900	83.5400	117.9500	62.8800	85,540,000	14.66	$7.15b	0.48%	$0.100000		
finance-abc7-com	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
financial-content	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
finapps-forbes-com	xec	4.9%	$87.62	84.49	4.08	817,694	87.74	84.49	83.54	117.95	62.88	86 mil	15.4	7 bil	0.5	0.40	5.70	
finviz	xec	4.88%	87.62			817,694			83.54	-25.64%	39.74%	85.54m	16.35	7.50b		0.40	5.36	
fool	xec	+4.88%	$87.62	$84.49	4.08	817,594	$87.74	$84.49	$83.54	$117.95	$62.88		14.90	$7.50b	0.50%	0.40		
foxbusiness	xec		$87.62		+4.08	817,694			$83.54									
google-finance	xec	(4.88%)	87.62	84.49	+4.08	817,694.00	87.74	84.49		117.95	62.88	85.53m	16.36	7.49b	0.46	0.10	5.36	
howthemarketworks	xec	4.884%	87.62	84.49	4.08	817,302	87.74	84.49	83.54									
hpcwire	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
insidestocks	xec	+4.88%	87.62	84.49	+4.08	817600	87.74	84.49					price earnings ratio: 14.83					
investopedia	xec	+4.88 %	$87.62	84.49	+4.08				83.54									
investorguide	xec	+4.88%	87.62	84.49	+4.08		87.74	84.49		117.95	62.88		14.62	7.495b			5.713	
marketintellisearch	xec	4.88 %	$87.62	$84.49	4.08	775.40k	$87.74	$84.49	$83.54			85.54m	15.59	7.15b	0.48 %		5.36	
marketwatch	xec	+4.88%	$87.25	open: 84.49	+4.08	2,280	$87.74	$84.49	$83.54	$117.95	$62.88		15.43	$7.31b	0.46%	0.10	5.68	
minyanville	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
msn-money	xec	+4.88%	87.62	84.49	+4.08	817,694	87.74	84.49	83.54	117.95	62.88	85.54 mil	15.43	7.15 bil	0.48%	0.40	5.36	
nasdaq-com	xec	4.88%	$ 87.62		4.08	817,694	$ 87.74	$ 84.49	$ 83.54	$ 117.95	$ 62.88	85,540,000	15.37	$ 7,495,014,800	0.48 %	$0.400000	$ 5.70	
optimum	xec	+4.88%	87.62 ( 4:15 pm edt)	84.49	+4.08	817,694	87.74	84.49	83.54	117.95	62.88	85.54m	15.4	7.5b	0.46	0.40	5.70	
paidcontent	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
pc-quote	xec	4.88%	87.62	84.49	4.08	817,694	87.74	84.49	83.54	117.95	62.88	81,556,856	14.70775	7,146,012,000		0.1		
personal-wealth-biz	xec	+4.88%	87.62	84.49		817,694	87.74	84.49	83.54	117.95	62.88		14.62		0.41	0.34	5.713	
predictwallstreet	xec	+4.88%	87.62		+4.08	817,694												
raymond-james	xec	4.88	87.62	84.49	4.08	817,694	87.74	84.49	87.62	117.95	62.88		15.29				5.73	
renewable-energy-world	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
screamingmedia	xec	+4.88%	$	open: 84.49	+4.08	2,280	$87.74	$84.49	$83.54	$117.95	$62.88		15.43	$7.31b	0.46%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	+4.88%	last trade: 87.62		change: 4.080								p/e ratio: 14.62					
smartmoney	xec	(4.88%)	87.62	$84.49	4.08	817,694	$87.74	$84.49	$83.54	$117.95	$62.88			7,146,000	0.48%	$0.10		
stocknod	xec	+4.884%	87.62 usd	84.49	+4.080	817,694	87.74	84.49	83.54	117.95	62.88	85,539,995						
stockpickr	xec	4.88%	$87.62 4.08 | 4.88%	84.77	4.08	817.69k	87.74	84.49	83.54	117.95	62.88							
stocksmart	xec	%	$93.44	89.42		191,731	96.33	93.35										
stocktwits	xec	4.88%	87.62		+4.08													
streetinsider-com	xec	4.88%	87.62	$84.49	+4.08	817,694	$87.74	$84.49	$83.54	$117.95	$62.88		15.37				$5.70	
thecramerreport	xec		87.62	84.49	+4.08	817694	87.74	84.49										
thestree	xec	4.88%	$87.62	84.77	4.08	817694	87.74	84.49	83.54	-117.95	62.88	8.5539995e7		7.309392573e9				
tickerspy	xec	4.88%	$87.62	84.49	+4.08	817,694	87.74	84.49	83.54	117.95	62.88		14.7	7.1b	0.48%	$0.10		
tmx-quotemedia	xec	4.88%	87.620	84.490	4.080	817,694	87.740	84.490	83.540	117.950	62.880	85,539,995	14.70	7,495,014,362	0.457	0.100 usd	5.70	
updown	xec	4.88%	$87.62	$84.49	$4.08	815,414	$87.74	$84.49	$83.54	$117.95	$62.88	85.54b	14.64	$7.14b				
wallstreetsurvivor	xec	4.88%	87.62	84.49	4.08	817,302	87.74	84.49		117.95	62.88		14.70	$7b	0.50%	0.30 -	6.70	
yahoo-finance	xec	4.88%	87.62	84.49	4.08	817,694	87.74	84.49	83.54	117.95	62.88		15.34	7.49b	0.50%	0.40	5.71	
ycharts-com	xec	+4.88%	87.62		+4.08					117.95	62.88		15.43	7.49b	0.49%		5.68	
zacks	xec	(4.88%)	87.62		4.08	vol.  817,694	87.74	84.49		117.95	62.88		13.85	7.15 b	0.48	0.40	6.03	
advfn	c	-1.64	38.38	40.14	-0.64	69472855	40.39	38.12										
barchart	c	-1.64%	38.38	40.14	-0.64	69,472,855	40.39	38.12	39.02	51.49	36.29		12.73	$111.52 b	0.1%	$0.04	+3.00	
barrons	c	1.64%	38.38	40.14	-0.64	69.317m	40.39	38.12				2.97 billion		$114.71 billion	0.10%	$0.01		
bloomberg	c	-1.640%	38.380	40.140	-0.640	69,472,855	40.390	38.120		51.50	36.30	2,906.000mil	11.737	111,532.300mil	0.026	0.010 regular cash	3.270	
boston-com	c	-1.640%	38.38 usd	40.14	-0.6400	69,472,855	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
bostonmerchant	c	-1.640%	38.38 usd	40.14	-0.6400	69,472,855	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
business-insider	c	-1.640%	38.38 usd	40.14	-0.6400	69,472,855	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
chron	c	-1.640%	38.38 usd	40.14	-0.6400	69,471,603	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
cio-com	c	-1.64%	38.38 usd	40.14	-0.6400	69,471,603	40.39	38.12	39.02	45.12	36.76	2,920,644,056	12.79	112b	0.1	0.04		
cnn-money	c	-1.64%	38.38	40.14	-0.64	69,471,503	40.39	38.12	39.02				12.8	$112.1b	0.10%			
easystockalterts	c	-1.59%	38.38	40.14	-0.64	69471603	40.39	38.12	39.02	125.25	3.63		12.79				3.00	
eresearch-fidelity-com	c	-1.64%	38.3800	40.1400	-0.6400	69,471,603	40.3900	38.1200	39.0200	51.5000	36.3000	2,920,644,000	12.59	$113.96b	0.10%	$0.010000		
finance-abc7-com	c	-1.640%	38.38 usd	40.14	-0.6400	69,471,603	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
finance-abc7chicago-com	c	-1.640%	38.38 usd	40.14	-0.6400	69,471,603	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
financial-content	c	-1.640%	38.38 usd	40.14	-0.6400	69,471,603	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
finapps-forbes-com	c	-1.6%	$38.38	40.14	-0.64	69,471,603	40.39	38.12	39.02	51.50	36.30	2.92 bil	12.0	112 bil	0.0	0.01	3.19	
finviz	c	-1.64%	38.38			69,471,104			39.02	-25.46%	5.76%	2.92b	12.59	113.96b		0.04	3.10	
fool	c	-1.64%	$38.38	$40.14	-0.64	69,284,737	$40.39	$38.12	$39.02	$51.50	$36.30		13.20	$112.09b	1.60%	0.04		
foxbusiness	c		$38.38		-0.64	69,500,596			$39.02									
google-finance	c	(-1.64%)	38.38	40.14	-0.64	69.47m	40.39	38.12		51.50	36.30	2.92b	12.37	112.09b	0.10	0.01	3.10	
howthemarketworks	c	-1.64%	38.38	40.14	-0.64	69,318,403	40.39	38.12	39.02									
hpcwire	c	-1.640%	38.38 usd	40.14	-0.6400	69,472,855	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
insidestocks	c	-1.64%	38.38	40.14	-0.64	69352820	40.39	38.12					price earnings ratio: 12.79					
investopedia	c	-1.64 %	$38.38	40.14	-0.64				39.02									
investorguide	c	-1.64%	38.38	40.14	-0.64		40.39	38.12		51.50	36.20		12.76	112.1b			3.058	
marketintellisearch	c	-1.64 %	$38.38	$40.14	-0.64	69055.80k	$40.39	$38.12	$39.02			2920.64m	12.59	113.96b	0.1 %		3.10	
marketwatch	c	-1.64%	$38.43	open: 40.14	-0.64	357,616	$40.39	$38.12	$39.02	$51.50	$36.30		12.25	$114.71b	0.10%	0.01	3.13	
minyanville	c	-1.640%	38.38 usd	40.14	-0.6400	69,471,603	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
msn-money	c	-1.64%	38.38	40.14	-0.64	69.47 mil	40.39	38.12	39.02	51.50	36.30	2.92 bil	12.38	113.96 bil	0.10%	0.04	3.02	
nasdaq-com	c	1.64%	$ 38.38		0.64	69,471,103	$ 40.39	$ 38.12	$ 39.02	$ 51.50	$ 4.46	2,911,858,000	12.79	$ 111,757,110,040	0.1 %	$0.040000	$ 3	
optimum	c	-1.64%	38.38 ( 4:15 pm edt)	40.14	-0.64	69,471,103	40.39	38.12	39.02	125.25	3.63	2.92b	12.8	112.1b			3.00	
paidcontent	c	-1.640%	38.38 usd	40.14	-0.6400	69,471,603	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
pc-quote	c	-1.64%	38.38	40.14	-0.64	69,486,133	40.39	38.12	39.02	51.50	36.30	2,954,458,572	12.5871	113,392,120,000		0.01		
personal-wealth-biz	c	-1.64%	38.38	40.14	-0.64	69,500,592	40.39	38.12	39.02	51.50	36.20		12.76		0.03	0.01	3.058	
predictwallstreet	c	-1.64%	38.38		-0.64	69,471,103												
raymond-james	c	-1.64	38.38	40.14	-0.64	69,471,603	40.39	38.12	38.38	51.50	36.30		119.94				0.32	
renewable-energy-world	c	-1.640%	38.38 usd	40.14	-0.6400	69,471,603	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
screamingmedia	c	-1.64%	$	open: 40.14	-0.64	356,371	$40.39	$38.12	$39.02	$51.50	$36.30		12.25	$114.71b	0.10%	0.01	3.13	
scroli	c	-1.64%	c 38.38	40.14	-0.64	64,355,204	40.39	38.12	39.02	51.50	36.30		12.37				3.10	
simple-stock-quotes	c	-1.64%	last trade: 38.38		change: -0.640								p/e ratio: 12.76					
smartmoney	c	(-1.64%)	38.38	$40.14	-0.64	69,471,603	$40.39	$38.12	$39.02	$51.50	$36.30			113,963,500	0.10%	$0.01		
stocknod	c	-1.640%	38.38 usd	40.14	-0.6400	69,471,603	40.39	38.12	39.02	45.12	36.76	2,920,644,056						
stockpickr	c	-1.64%	$38.38 -0.64 | -1.64%	40.19	-0.64	69.47m	40.39	38.12	39.02	51.50	36.30							
stocksmart	c	%	$39.685	4.75		3,224,305	41	39.59										
stocktwits	c	-1.46%	38.45		-0.57													
streetinsider-com	c	1.64%	38.38	$40.14	-0.64	69,471,103	$40.39	$38.12	$39.02	$125.25	$3.63		12.79				$3.00	
thecramerreport	c		38.38	40.14	-0.64	69471600	40.39	38.12										
thestree	c	-1.64%	$38.38	40.19	-0.64	69471103	40.39	38.12	39.02	-51.5	36.3	2.920644056e9		1.1527782089e11				
tickerspy	c	-1.64%	$38.38	40.14	-0.64	69,471,603	40.39	38.12	39.02	51.50	36.30		12.6	113.9b	0.10%	$0.01		
tmx-quotemedia	c	-1.64%	38.380	40.140	-0.640	69,500,596	40.390	38.120	39.020	51.500	36.300	2,911,858,000	13.00	111,757,110,040	0.103	0.010 usd	3.00	
updown	c	-1.64%	$38.38	$40.14	-$0.64	69,130,787	$40.39	$38.12	$39.02	$51.50	$36.30	2920.64b	12.30	$113.96b				
wallstreetsurvivor	c	-1.64%	38.38	40.14	-0.64	69,318,403	40.39	38.12		51.50	36.30		13.00	$114b	0.10%		3.50	
yahoo-finance	c	1.64%	38.38	40.14	0.64	69,471,603	40.39	38.12	39.02	51.50	36.30		12.55	112.09b	0.10%	0.04	3.06	
ycharts-com	c	-1.46%	38.45		-0.57					51.50	36.30		12.82	111.72b	0.10%		3.00	
advfn	bcsi	1.88	21.7	21.35	0.4	430073	21.7	21.23										
barchart	bcsi	+1.88%	21.70	21.35	+0.40	438,497	21.70	21.23	21.30	32.22	17.21		19.03	$943.95 m			+0.97	
barrons	bcsi	1.88%	21.70	21.35	+0.40	430,073	21.70	21.23				48.20 million		$958.43 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	1.878%	21.700	21.350	0.400	430,073	21.700	21.230		32.22	17.21	43.407mil	23.333	941.925mil			0.930	
boston-com	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
bostonmerchant	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
business-insider	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
chron	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
cio-com	bcsi	+1.88%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671	22.14	942m				
cnn-money	bcsi	+1.88%	21.70	21.35	+0.40	430,073	21.70	21.23	21.30				22.1	$941.9m				
easystockalterts	bcsi	1.87%	21.70	21.35	+0.40	430073	21.70	21.23	21.30	32.22	17.21		22.14				0.98	
eresearch-fidelity-com	bcsi	1.88%	21.7000	21.3500	0.4000	430,073	21.7000	21.2300	21.3000	32.2200	17.2100	43,407,000	21.96	$924.57m				
finance-abc7-com	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
financial-content	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	1.9%	$21.70	21.35	0.40	430,073	21.70	21.23	21.30	32.22	17.21	43 mil	22.4	942 mil	0.0	0.00	0.97	
finviz	bcsi	1.88%	21.70			430,073			21.30	-32.65%	26.09%	43.41m	24.11	942.00m			0.90	
fool	bcsi	+1.88%	$21.70	$21.35	0.40	430,073	$21.70	$21.23	$21.30	$32.22	$17.21		22.30	$941.92m				
foxbusiness	bcsi		$21.70		+0.40	429,173			$21.30									
google-finance	bcsi	(1.88%)	21.70	21.35	+0.40	430,073.00	21.70	21.23		32.22	17.21	44.06m	24.14	956.19m			0.90	
howthemarketworks	bcsi	1.878%	21.7	21.35	0.4	427,507	21.7	21.23	21.3									
hpcwire	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
insidestocks	bcsi	+1.88%	21.70	21.35	+0.40	429100	21.70	21.23					price earnings ratio: 15.28					
investopedia	bcsi	+1.88 %	$21.70	21.35	+0.40				21.30									
investorguide	bcsi	+1.88%	21.70	21.38	+0.40		21.70	21.23		32.22	17.21		21.82	941.9m			0.976	
marketintellisearch	bcsi	1.88 %	$21.70	$21.38	0.40	418.20k	$21.70	$21.23	$21.30			43.41m	23.67	0.92b	0.0 %		0.90	
marketwatch	bcsi	+1.88%	$21.70	open: 21.35	+0.40	9,643	$21.70	$21.23	$21.30	$32.22	$17.21		23.59	$958.43m			0.92	
minyanville	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
msn-money	bcsi	+1.88%	21.70	21.35	+0.40	430,073	21.70	21.23	21.30	32.22	17.21	43.41 mil	22.14	924.56 mil			0.90	
nasdaq-com	bcsi	1.88%	$ 21.70	$ 21.35	0.40	430,073	$ 21.70	$ 21.23	$ 21.30	$ 32.22	$ 17.21	43,497,000	22.37	$ 943,884,900			$ 0.97	
optimum	bcsi	+1.88%	21.70 ( 4:30 pm edt)	21.35	+0.40	430,073	21.70	21.23	21.30	32.22	17.21	43.41m	22.1	941.9m			0.98	
paidcontent	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
pc-quote	bcsi	1.88%	21.7	21.35	0.40	430,073	21.7	21.23	21.3	32.22	17.21	42,606,871	21.73469	924,569,000				
personal-wealth-biz	bcsi	+1.88%	21.70	21.38		429,173	21.70	21.23	21.30	32.22	17.21		21.82			0.00	0.976	
predictwallstreet	bcsi	+1.88%	21.70		+0.40	430,073												
raymond-james	bcsi	1.88	21.70	21.35	0.40	430,073	21.70	21.23	21.70	32.22	17.21		21.70				1.00	
renewable-energy-world	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
screamingmedia	bcsi	+1.88%	$	open: 21.35	+0.40	9,643	$21.70	$21.23	$21.30	$32.22	$17.21		23.59	$958.43m			0.92	
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	+1.88%	last trade: 21.70		change: 0.400								p/e ratio: 21.82					
smartmoney	bcsi	(1.88%)	21.70	$21.35	0.40	430,073	$21.70	$21.23	$21.30	$32.22	$17.21			924,600	0.00%	$0.00		
stocknod	bcsi	+1.878%	21.70 usd	21.35	+0.4000	430,073	21.70	21.23	21.30	32.22	17.21	43,406,671						
stockpickr	bcsi	1.88%	$21.70 0.40 | 1.88%	21.35	0.40	430.07k	21.70	21.23	21.30	32.22	17.21							
stocksmart	bcsi	%	$22.52	30.27		89,648	23.07	22.48										
stocktwits	bcsi	1.88%	21.70		+0.40													
streetinsider-com	bcsi	1.88%	21.70	$21.35	+0.40	430,073	$21.70	$21.23	$21.30	$32.22	$17.21		22.14				$0.98	
thecramerreport	bcsi		21.70	21.38	+0.40	430073	21.70	21.23										
thestree	bcsi	1.88%	$21.7	21.35	0.4	430073	21.7	21.23	21.3	-32.22	17.21	4.3406671e7		9.58419296e8				
tickerspy	bcsi	1.88%	$21.70	21.35	+0.40	430,073	21.70	21.23	21.30	32.22	17.21		21.7	938.5m	0.00%	$0.00		
tmx-quotemedia	bcsi	1.88%	21.700	21.350	0.400	429,173	21.700	21.230	21.300	32.220	17.210	43,406,671	21.70	941,924,761			0.98	
updown	bcsi	1.88%	$21.70	$21.35	$0.40	420,430	$21.70	$21.23	$21.30	$32.22	$17.21	43.49b	21.30	$925m				
wallstreetsurvivor	bcsi	1.88%	21.70	21.35	0.40	427,507	21.70	21.23		32.22	17.21		21.70	$925m			0.98	
yahoo-finance	bcsi	1.88%	21.70	21.38	0.40	430,073	21.70	21.23	21.30	32.22	17.21		22.23	941.91m			0.98	
ycharts-com	bcsi	+1.88%	21.70		+0.40					32.22	17.21		22.14	943.95m	0.00%		0.98	
zacks	bcsi	(1.88%)	21.70		0.40	vol.  430,073	21.70	21.23		32.22	17.21		18.36	924.57 m	0.00	0.00	1.16	
advfn	jazz	-0.08	37.04	37.58	-0.03	825699	38.0	36.63										
barchart	jazz	-0.08%	37.04	37.58	-0.03	825,699	38.00	36.63	37.07	38.00	7.51		22.28	$1.49 b			+1.18	
barrons	jazz	0.08%	37.04	37.58	-0.03	825,699	38.00	36.63				39.41 million		$1.43 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	-0.081%	37.040	37.580	-0.030	825,699	38.000	36.630		38.00	7.51	40.742mil	24.209	1,509.077mil			1.530	
boston-com	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
bostonmerchant	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
business-insider	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
chron	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
cio-com	jazz	-0.08%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809	30.11	2b				
cnn-money	jazz	-0.08%	37.04	37.58	-0.03	825,489	38.00	36.63	37.07				30.1	$1.5b				
easystockalterts	jazz	-0.08%	37.04	37.58	-0.03	825699	38.00	36.63	37.07	37.41	7.51		30.11				1.23	
eresearch-fidelity-com	jazz	-0.08%	37.0400	37.5800	-0.0300	825,699	38.0000	36.6300	37.0700	37.4100	7.5100	40,742,000	31.42	$1.51b				
finance-abc7-com	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
finance-abc7chicago-com	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
financial-content	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
finapps-forbes-com	jazz	-0.1%	$37.04	37.58	-0.03	825,699	38.00	36.63	37.07	37.41	7.51	41 mil	31.4	2 bil	0.0	0.00	1.18	
finviz	jazz	-0.08%	37.04			825,699			37.07	-0.99%	393.21%	40.74m	31.39	1.51b			1.18	
fool	jazz	-0.08%	$37.04	$37.58	-0.03	825,699	$38.00	$36.63	$37.07	$37.41	$7.51		28.40	$1.51b				
foxbusiness	jazz		$37.04		-0.03	825,699			$37.07									
google-finance	jazz	(-0.08%)	37.04	37.58	-0.03	825,699.00	38.00	36.63		38.00	7.51	40.74m	31.44	1.51b			1.18	
howthemarketworks	jazz	-0.081%	37.04	37.58	-0.03	825,289	38	36.63	37.07									
hpcwire	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
insidestocks	jazz	-0.08%	37.04	37.58	-0.03	825699	38.00	36.63					price earnings ratio: 20.81					
investopedia	jazz	-0.08 %	$37.04	37.58	-0.03				37.07									
investorguide	jazz	-0.08%	37.04	37.55	-0.03		38.00	36.63		37.41	6.87		29.30	1.509b			1.265	
marketintellisearch	jazz	-0.08 %	$37.04	$37.55	-0.03	813.20k	$38.00	$36.63	$37.07			40.74m	31.42	1.51b	0.0 %		1.18	
marketwatch	jazz	-0.08%	$37.04	open: 37.58	-0.03	1,710	$38.00	$36.63	$37.07	$38.00	$7.51		31.85	$1.43b			1.16	
minyanville	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
msn-money	jazz	-0.08%	37.04	37.58	-0.03	825,699	38.00	36.63	37.07	37.41	7.51	40.74 mil	29.17	1.51 bil			1.18	
nasdaq-com	jazz	0.08%	$ 37.04	$ 37.58	0.03	825,699	$ 38	$ 36.63	$ 37.07	$ 37.41	$ 7.51	40,742,000	31.39	$ 1,509,083,680			$ 1.18	
optimum	jazz	-0.08%	37.04 ( 4:30 pm edt)	37.58	-0.03	825,699	38.00	36.63	37.07	37.41	7.51	40.74m	30.1	1.5b			1.23	
paidcontent	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
pc-quote	jazz	-0.08%	37.04	37.58	-0.03	825,699	38.0	36.63	37.07	37.41	7.51	40,774,997	29.18898	1,510,306,000				
personal-wealth-biz	jazz	-0.08%	37.04	37.55	-0.03	825,699	38.00	36.63	37.07	37.41	6.87		29.30			0.00	1.265	
predictwallstreet	jazz	-0.08%	37.04		-0.03	825,699												
raymond-james	jazz	-0.08	37.04	37.58	-0.03	825,699	38.00	36.63	37.04	37.41	7.51		28.06				1.32	
renewable-energy-world	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
screamingmedia	jazz	-0.08%	$	open: 37.58	-0.03	1,710	$38.00	$36.63	$37.07	$38.00	$7.51		31.85	$1.43b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	-0.08%	last trade: 37.04		change: -0.030								p/e ratio: 29.3					
smartmoney	jazz	(-0.08%)	37.04	$37.58	-0.03	825,699	$38.00	$36.63	$37.07	$37.41	$7.51			1,510,300	0.00%	$0.00		
stocknod	jazz	-0.0809%	37.04 usd	37.58	-0.0300	825,699	38.00	36.63	37.07	37.41	7.510	40,741,809						
stockpickr	jazz	-0.08%	$37.04 -0.03 | -0.08%	37.58	-0.03	825.70k	38.00	36.63	37.07	37.41	7.51							
stocksmart	jazz	%	$29.58	19.88		105,887	29.64	29.09										
stocktwits	jazz	-0.19%	37.00		-0.07													
streetinsider-com	jazz	0.08%	37.04	$37.58	-0.03	825,699	$38.00	$36.63	$37.07	$37.41	$7.51		30.11				$1.23	
thecramerreport	jazz		37.04	37.55	-0.03	825699	38.00	36.63										
thestree	jazz	-0.08%	$37.04	37.58	-0.03	825699	38.0	36.63	37.07	-37.41	7.51	4.0741809e7		1.425148479e9				
tickerspy	jazz	-0.08%	$37.04	37.58	-0.03	825,699	38.00	36.63	37.07	37.41	7.51		29.2	1.5b	0.00%	$0.00		
tmx-quotemedia	jazz	-0.08%	37.040	37.580	-0.030	825,699	38.000	36.630	37.070	37.410	7.510	40,741,809	30.10	1,509,076,605			1.23	
updown	jazz	-0.08%	$37.04	$37.58	-$0.03	823,989	$38.00	$36.63	$37.07	$37.41	$7.51	40.74b	26.91	$1.51b				
wallstreetsurvivor	jazz	-0.08%	37.04	37.58	-0.03	825,289	38.00	36.63		37.41	7.51		30.10	$2b			0.83	
yahoo-finance	jazz	0.08%	37.04	37.55	0.03	825,699	38.00	36.63	37.07	38.00	7.51		29.28	1.51b			1.27	
ycharts-com	jazz	-0.19%	37.00		-0.07					37.41	7.51		29.13	1.49b	0.00%		1.27	
advfn	srcl	1.12	90.91	90.17	1.01	368318	90.93	89.77										
barchart	srcl	+1.12%	90.91	90.17	+1.01	405,521	90.93	89.77	89.90	95.71	61.02		34.66	$7.76 b			+2.47	
barrons	srcl	1.12%	90.91	90.17	+1.01	364,718	90.93	89.77				86.96 million		$7.85 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	1.123%	90.910	90.170	1.010	368,318	90.930	89.770		95.71	61.02	85.849mil	34.698	7,804.532mil			2.620	
boston-com	srcl	+1.123%	90.91 usd	90.17	+1.010	367,218	90.93	89.77	89.90	95.71	61.02	85,848,988						
bostonmerchant	srcl	+1.123%	90.91 usd	90.17	+1.010	371,418	90.93	89.77	89.90	95.71	61.02	85,848,988						
business-insider	srcl	+1.123%	90.91 usd	90.17	+1.010	371,418	90.93	89.77	89.90	95.71	61.02	85,848,988						
chron	srcl	+1.123%	90.91 usd	90.17	+1.010	367,218	90.93	89.77	89.90	95.71	61.02	85,848,988						
cio-com	srcl	+1.12%	90.91 usd	90.17	+1.010	367,218	90.93	89.77	89.90	95.71	61.02	85,848,988	36.81	8b				
cnn-money	srcl	+1.12%	90.91	90.17	+1.01	366,118	90.93	89.77	89.90				36.8	$7.8b				
easystockalterts	srcl	1.12%	90.91	90.17	+1.01	367218	90.93	89.77	89.90	95.71	61.02		36.81				2.47	
eresearch-fidelity-com	srcl	1.12%	90.9100	90.1700	1.0100	366,118	90.9300	89.7700	89.9000	95.7100	61.0200	85,849,000	36.40	$7.72b				
finance-abc7-com	srcl	+1.123%	90.91 usd	90.17	+1.010	367,218	90.93	89.77	89.90	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	+1.123%	90.91 usd	90.17	+1.010	367,218	90.93	89.77	89.90	95.71	61.02	85,848,988						
financial-content	srcl	+1.123%	90.91 usd	90.17	+1.010	367,218	90.93	89.77	89.90	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	1.1%	$90.91	90.17	1.01	368,318	90.93	89.77	89.90	95.71	61.02	86 mil	36.8	8 bil	0.0	0.00	2.47	
finviz	srcl	1.12%	90.91			365,918			89.90	-5.02%	48.98%	85.85m	36.40	7.72b			2.47	
fool	srcl	+1.12%	$90.91	$90.17	1.01	365,718	$90.93	$89.77	$89.90	$95.71	$61.02		37.00	$7.80b				
foxbusiness	srcl		$90.91		+1.01	377,971			$89.90									
google-finance	srcl	(1.12%)	90.91	90.17	+1.01	366,118.00	90.93	89.77		95.71	61.02	85.85m	36.79	7.80b			2.47	
howthemarketworks	srcl	1.123%	90.91	90.17	1.01	367,218	90.93	89.77	89.9									
hpcwire	srcl	+1.123%	90.91 usd	90.17	+1.010	371,618	90.93	89.77	89.90	95.71	61.02	85,848,988						
insidestocks	srcl	+1.12%	90.91	90.17	+1.01	303464	90.93	89.77					price earnings ratio: 34.44					
investopedia	srcl	+1.12 %	$90.91	90.17	+1.01				89.90									
investorguide	srcl	+1.12%	90.91	90.13	+1.01		90.93	89.77		95.71	57.00		36.40	7.804b			2.47	
marketintellisearch	srcl	1.18 %	$90.96	$90.17	1.06	361.90k	$90.93	$89.77	$89.90			85.85m	36.40	7.72b	0.0 %		2.47	
marketwatch	srcl	+1.12%	$90.91	open: 90.17	+1.01	17,653	$90.93	$89.77	$89.90	$95.71	$61.02		36.93	$7.85b			2.46	
minyanville	srcl	+1.123%	90.91 usd	90.17	+1.010	365,018	90.93	89.77	89.90	95.71	61.02	85,848,988						
msn-money	srcl	+1.12%	90.91	90.17	+1.01	366,118	90.93	89.77	89.90	95.71	61.02	85.85 mil	36.81	7.72 bil			2.47	
nasdaq-com	srcl	1.12%	$ 90.91	$ 90.17	1.01	368,318	$ 90.93	$ 89.77	$ 89.90	$ 95.71	$ 61.02	85,849,000	36.81	$ 7,804,532,590			$ 2.47	
optimum	srcl	+1.12%	90.91 ( 4:00 pm edt)	90.17	+1.01	364,618	90.93	89.77	89.90	95.71	61.02	85.85m	36.8	7.8b			2.47	
paidcontent	srcl	+1.123%	90.91 usd	90.17	+1.010	365,018	90.93	89.77	89.90	95.71	61.02	85,848,988						
pc-quote	srcl	1.12%	90.91	90.17	1.01	377,971	90.93	89.77	89.9	95.71	61.02	84,895,226	36.39676	7,717,825,000				
personal-wealth-biz	srcl	+1.12%	90.91	90.13		377,771	90.93	89.77	89.90	95.71	57.00		36.40			0.00	2.47	
predictwallstreet	srcl	+1.12%	90.91		+1.01	368,318												
raymond-james	srcl	1.12	90.91	90.17	1.01	368,318	90.93	89.77	90.91	95.71	61.02		35.93				2.53	
renewable-energy-world	srcl	+1.123%	90.91 usd	90.17	+1.010	367,218	90.93	89.77	89.90	95.71	61.02	85,848,988						
screamingmedia	srcl	+1.12%	$	open: 90.17	+1.01	13,253	$90.93	$89.77	$89.90	$95.71	$61.02		36.93	$7.85b			2.46	
scroli	srcl	1.12%	srcl 90.91	90.17	1.01	293,437	90.93	89.77	89.90	95.71	61.02		36.79				2.47	
simple-stock-quotes	srcl	+1.12%	last trade: 90.91		change: 1.010								p/e ratio: 36.4					
smartmoney	srcl	(1.12%)	90.91	$90.17	1.01	366,118	$90.93	$89.77	$89.90	$95.71	$61.02			7,717,800	0.00%	$0.00		
stocknod	srcl	+1.123%	90.91 usd	90.17	+1.010	365,018	90.93	89.77	89.90	95.71	61.02	85,848,988						
stockpickr	srcl	1.12%	$90.91 1.01 | 1.12%	90.17	1.01	365.72k	90.93	89.77	89.90	95.71	61.02							
stocksmart	srcl	%	$87.35	81.22		41,983	89.08	87.24										
stocktwits	srcl	1.11%	90.90		+1.00													
streetinsider-com	srcl	1.12%	90.91	$90.17	+1.01	364,618	$90.93	$89.77	$89.90	$95.71	$61.02		36.81				$2.47	
thecramerreport	srcl		90.91	90.13	+1.01	365918	90.93	89.77										
thestree	srcl	1.12%	$90.91	90.17	1.01	365718	90.93	89.77	89.9	-95.71	61.02	8.5848988e7		7.854323912e9				
tickerspy	srcl	1.12%	$90.91	90.17	+1.01	365,718	90.93	89.77	89.90	95.71	61.02		36.4	7.7b	0.00%	$0.00		
tmx-quotemedia	srcl	1.12%	90.910	90.170	1.010	377,971	90.930	89.770	89.900	95.710	61.020	85,848,988	36.40	7,804,531,499			2.47	
updown	srcl	1.12%	$90.91	$90.17	$1.01	364,718	$90.93	$89.77	$89.90	$95.71	$61.02	85.84b	35.57	$7.71b				
wallstreetsurvivor	srcl	1.12%	90.91	90.17	1.01	365,018	90.93	89.77		95.71	62.70		36.40	$8b			2.39	
yahoo-finance	srcl	1.12%	90.91	90.13	1.01	368,118	90.93	89.77	89.90	95.71	61.02		36.81	7.80b			2.47	
ycharts-com	srcl	+1.11%	90.90		+1.00					95.71	61.02		36.80	7.76b	0.00%		2.47	
advfn	mgln	-0.14	55.33	55.43	-0.08	145259	55.98	55.13										
barchart	mgln	-0.14%	55.33	55.43	-0.08	168,970	55.98	55.13	55.41	56.76	36.03		12.91	$1.83 b			+4.33	
barrons	mgln	0.14%	55.33	55.43	-0.08	139,943	55.43	55.13				34.44 million		$1.79 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	-0.144%	55.330	55.430	-0.080	145,259	55.980	55.130		56.76	36.03	31.970mil	12.778	1,768.922mil			4.330	
boston-com	mgln	-0.1444%	55.33 usd	55.43	-0.0800	145,059	55.98	55.13	55.41	56.76	35.00	31,970,395						
bostonmerchant	mgln	-0.1444%	55.33 usd	55.43	-0.0800	145,059	55.98	55.13	55.41	56.76	35.00	31,970,395						
business-insider	mgln	-0.1444%	55.33 usd	55.43	-0.0800	145,059	55.98	55.13	55.41	56.76	35.00	31,970,395						
chron	mgln	-0.1444%	55.33 usd	55.43	-0.0800	143,843	55.98	55.13	55.41	56.76	35.00	31,970,395						
cio-com	mgln	-0.14%	55.33 usd	55.43	-0.0800	143,843	55.98	55.13	55.41	56.76	35.00	31,970,395	12.78	2b				
cnn-money	mgln	-0.14%	55.33	55.43	-0.08	144,043	55.98	55.13	55.41				12.8	$1.8b				
easystockalterts	mgln	-0.14%	55.33	55.43	-0.08	143843	55.98	55.13	55.41	56.76	35.97		12.78				4.33	
eresearch-fidelity-com	mgln	-0.14%	55.3300	55.4300	-0.0800	144,043	55.9800	55.1300	55.4100	56.7588	36.0300	31,970,000	12.80	$1.77b				
finance-abc7-com	mgln	-0.1444%	55.33 usd	55.43	-0.0800	143,843	55.98	55.13	55.41	56.76	35.00	31,970,395						
finance-abc7chicago-com	mgln	-0.1444%	55.33 usd	55.43	-0.0800	143,843	55.98	55.13	55.41	56.76	35.00	31,970,395						
financial-content	mgln	-0.1444%	55.33 usd	55.43	-0.0800	143,843	55.98	55.13	55.41	56.76	35.00	31,970,395						
finapps-forbes-com	mgln	-0.1%	$55.33	55.43	-0.08	144,043	55.98	55.13	55.41	56.75	36.03	32 mil	12.8	2 bil	0.0	0.00	4.33	
finviz	mgln	-0.14%	55.33			144,043			55.41	-2.52%	53.57%	31.97m	12.80	1.77b			4.33	
fool	mgln	-0.14%	$55.33	$55.43	-0.08	142,043	$55.98	$55.13	$55.41	$56.76	$36.03		12.90	$1.77b				
foxbusiness	mgln		$55.33		-0.08	145,537			$55.41									
google-finance	mgln	(-0.14%)	55.33	55.43	-0.08	144,043.00	55.98	55.13		56.76	36.03	31.97m	12.79	1.77b			4.33	
howthemarketworks	mgln	-0.144%	55.33	55.43	-0.08	143,843	55.98	55.13	55.41									
hpcwire	mgln	-0.1444%	55.33 usd	55.43	-0.0800	145,059	55.98	55.13	55.41	56.76	35.00	31,970,395						
insidestocks	mgln	-0.14%	55.33	55.43	-0.08	145537	55.98	55.13					price earnings ratio: 12.78					
investopedia	mgln	-0.14 %	$55.33	55.43	-0.08				55.41									
investorguide	mgln	-0.14%	55.33	55.41	-0.08		55.98	55.13		56.76	36.03		12.80	1.769b			4.328	
marketintellisearch	mgln	-0.14 %	$55.33	$55.41	-0.08	89.70k	$55.98	$55.13	$55.41			31.97m	12.80	1.77b	0.0 %		4.33	
marketwatch	mgln	-0.14%	$55.33	open: 55.43	-0.08	5,594	$55.43	$55.13	$55.41	$56.76	$36.03		12.63	$1.79b			4.38	
minyanville	mgln	-0.1444%	55.33 usd	55.43	-0.0800	143,843	55.98	55.13	55.41	56.76	35.00	31,970,395						
msn-money	mgln	-0.14%	55.33	55.43	-0.08	144,043	55.98	55.13	55.41	56.76	36.03	31.97 mil	22.58	1.77 bil			4.33	
nasdaq-com	mgln	0.14%	$ 55.33	$ 55.43	0.08	144,043	$ 55.98	$ 55.13	$ 55.41	$ 56.7588	$ 36.03	31,970,000	12.78	$ 1,768,900,100			$ 4.33	
optimum	mgln	-0.14%	55.33 ( 4:00 pm edt)	55.43	-0.08	143,843	55.98	55.13	55.41	56.76	35.97	31.97m	12.8	1.8b			4.33	
paidcontent	mgln	-0.1444%	55.33 usd	55.43	-0.0800	143,843	55.98	55.13	55.41	56.76	35.00	31,970,395						
pc-quote	mgln	-0.14%	55.33	55.43	-0.08	145,537	55.98	55.13	55.41	56.76	36.03	32,131,393	22.61633	1,777,830,000				
personal-wealth-biz	mgln	-0.14%	55.33	55.41	-0.08	145,537	55.98	55.13	55.41	56.76	36.03		12.80			0.00	4.328	
predictwallstreet	mgln	-0.14%	55.33		-0.08	144,043												
raymond-james	mgln	-0.14	55.33	55.43	-0.08	144,043	55.98	55.13	55.33	56.76	36.03		12.55				4.41	
renewable-energy-world	mgln	-0.1444%	55.33 usd	55.43	-0.0800	143,843	55.98	55.13	55.41	56.76	35.00	31,970,395						
screamingmedia	mgln	-0.14%	$	open: 55.43	-0.08	5,594	$55.43	$55.13	$55.41	$56.76	$36.03		12.63	$1.79b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	-0.14%	last trade: 55.33		change: -0.080								p/e ratio: 12.8					
smartmoney	mgln	(-0.14%)	55.33	$55.43	-0.08	144,043	$55.98	$55.13	$55.41	$56.76	$36.03			1,771,500	0.00%	$0.00		
stocknod	mgln	-0.1444%	55.33 usd	55.43	-0.0800	143,843	55.98	55.13	55.41	56.76	35.00	31,970,395						
stockpickr	mgln	-0.14%	$55.33 -0.08 | -0.14%	55.43	-0.08	144.04k	55.98	55.13	55.41	56.76	36.03							
stocksmart	mgln	%	$52.1	47.87		27,651	53.04	52.04										
stocktwits	mgln	-0.23%	55.28		-0.13													
streetinsider-com	mgln	0.14%	55.33	$55.43	-0.08	143,843	$55.98	$55.13	$55.41	$56.76	$35.97		12.78				$4.33	
thecramerreport	mgln		55.33	55.41	-0.08	144043	55.98	55.13										
thestree	mgln	-0.14%	$55.33	55.43	-0.08	144043	55.98	55.13	55.41	-56.76	36.03	3.1970395e7		1.787784488e9				
tickerspy	mgln	-0.14%	$55.33	55.43	-0.08	144,043	55.98	55.13	55.41	56.76	36.03		22.6	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	-0.14%	55.330	55.430	-0.080	145,537	55.980	55.130	55.410	56.759	36.030	31,970,395	12.80	1,768,921,955			4.33	
updown	mgln	-0.14%	$55.33	$55.43	-$0.08	139,943	$55.98	$55.13	$55.41	$56.76	$36.03	31.97b	12.57	$1.77b				
wallstreetsurvivor	mgln	-0.14%	55.33	55.43	-0.08	143,843	55.98	55.13		56.76	42.16		12.80	$2b			4.03	
yahoo-finance	mgln	0.14%	55.33	55.41	0.08	144,043	55.98	55.13	55.41	56.76	36.03		12.78	1.77b			4.33	
ycharts-com	mgln	-0.23%	55.28		-0.13					56.76	35.97		12.80	1.83b	0.00%		4.32	
advfn	asfi	-0.64	7.72	7.78	-0.05	29904	7.8	7.6583										
barchart	asfi	-0.64%	7.72	7.78	-0.05	29,904	7.80	7.66	7.77	9.50	6.38		9.75	$112.94 m	1.03%	$0.08	+0.21	
barrons	asfi	0.64%	7.72	7.78	-0.05	29,904	7.80	7.658				14.53 million		$113.88 million	1.04%	$0.02		
bloomberg	asfi	-0.644%	7.720	7.780	-0.050	29,904	7.800	7.658		9.59	6.40	14.634mil	9.772	112.975mil	1.036	0.020 regular cash	0.790	
boston-com	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
bostonmerchant	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
business-insider	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
chron	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
cio-com	asfi	-0.64%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122	35.09	113m	1	0.08		
cnn-money	asfi	-0.64%	7.72	7.78	-0.05	29,804	7.80	7.66	7.77				35.1	$113.0m	1.04%			
easystockalterts	asfi	-0.64%	7.72	7.78	-0.05	29904	7.80	7.66	7.77	9.59	6.40		35.09				0.22	
eresearch-fidelity-com	asfi	-0.64%	7.7200	7.7800	-0.0500	29,904	7.8000	7.6583	7.7700	9.5900	6.4000	14,634,000	37.00	$113.71m	1.03%	$0.020000		
finance-abc7-com	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
financial-content	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	-0.6%	$7.72	7.78	-0.05	29,904	7.80	7.66	7.77	9.59	6.40	15 mil	36.8	113 mil	1.0	0.08	0.21	
finviz	asfi	-0.64%	7.72			29,904			7.77	-18.72%	20.98%	14.63m	35.32	113.68m		0.08	0.22	
fool	asfi	-0.64%	$7.72	$7.78	-0.05	29,904	$7.80	$7.66	$7.77	$9.59	$6.40		35.50	$112.98m	1.20%	0.08		
foxbusiness	asfi		$7.71		-0.06	29,904			$7.77									
google-finance	asfi	(-1.03%)	7.69	7.78	-0.08	29,904.00	7.80	7.66		9.59	6.40	14.63m	34.77	112.54m	1.04	0.02	0.22	
howthemarketworks	asfi	-0.644%	7.72	7.78	-0.05	29,904	7.8	7.6583	7.77									
hpcwire	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
insidestocks	asfi	-0.64%	7.72	7.78	-0.05	29904	7.80	7.66										
investopedia	asfi	-0.64 %	$7.72	7.78	-0.05				7.77									
investorguide	asfi	-0.64%	7.72	7.78	-0.05		7.80	7.6583		9.59	6.40		34.53	113.0m			0.225	
marketintellisearch	asfi	-0.64 %	$7.72	$7.78	-0.05	29.50k	$7.80	$7.66	$7.77			14.63m	35.32	0.11b	1.03 %		0.22	
marketwatch	asfi	-1.03%	$7.71	open: 7.78	-0.08	100	$7.80	$7.66	$7.77	$9.59	$6.40		34.81	$113.88m	1.04%	0.02	0.22	
minyanville	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
msn-money	asfi	-0.64%	7.72	7.78	-0.05	29,904	7.80	7.66	7.77	9.59	6.40	14.63 mil	35.09	113.71 mil	1.03%	0.08	0.22	
nasdaq-com	asfi	0.64%	$ 7.72	$ 7.78	0.05	29,904	$ 7.80	$ 7.6583	$ 7.77	$ 9.59	$ 6.40	14,634,000	36.76	$ 112,974,480	1.03 %	$0.080000	$ 0.21	
optimum	asfi	-0.64%	7.72 ( 3:59 pm edt)	7.78	-0.05	29,904	7.80	7.66	7.77	9.59	6.40	14.63m	35.1	113.0m	1.04	0.08	0.22	
paidcontent	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
pc-quote	asfi	-0.64%	7.72	7.78	-0.05	29,904	7.8	7.6583	7.77	9.59	6.40	14,694,560	35.31818	113,442,000		0.02		
personal-wealth-biz	asfi	-0.64%	7.72	7.78	-0.05	29,904	7.80	7.6583	7.77	9.59	6.40		34.53		1.03	0.08	0.225	
predictwallstreet	asfi	-0.77%	7.71		-0.06	29,904												
raymond-james	asfi	-0.64	7.72	7.78	-0.05	29,904	7.80	7.66	7.72	9.59	6.40		35.09				0.22	
renewable-energy-world	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
screamingmedia	asfi	-1.03%	$	open: 7.78	-0.08	100	$7.80	$7.66	$7.77	$9.59	$6.40		34.81	$113.88m	1.04%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	-0.64%	last trade: 7.72		change: -0.050								p/e ratio: 34.53					
smartmoney	asfi	(-0.64%)	7.72	$7.78	-0.05	29,904	$7.80	$7.66	$7.77	$9.59	$6.40			113,700	1.03%	$0.02		
stocknod	asfi	-0.6435%	7.720 usd	7.780	-0.0500	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122						
stockpickr	asfi	-0.77%	$7.71 -0.06 | -0.77%	7.78	-0.06	29.90k	7.80	7.66	7.77	9.59	6.40							
stocksmart	asfi	%	$7.53	8.09		7,682	7.67	7.49										
stocktwits	asfi	-0.64%	7.72		-0.05													
streetinsider-com	asfi	0.64%	7.72	$7.78	-0.05	29,904	$7.80	$7.66	$7.77	$9.59	$6.40		35.09				$0.22	
thecramerreport	asfi		7.72	7.78	-0.05	29904	7.80	7.6583										
thestree	asfi	-0.77%	$7.71	7.78	-0.06	29904	7.8	7.66	7.77	-9.59	6.4	1.4634122e7		1.14146152e8				
tickerspy	asfi	-0.64%	$7.72	7.78	-0.05	29,904	7.80	7.66	7.77	9.59	6.40		35.3	113.7m	1.03%	$0.02		
tmx-quotemedia	asfi	-0.64%	7.720	7.780	-0.050	29,904	7.800	7.658	7.770	9.590	6.400	14,634,122	35.30	112,975,422	1.030	0.020 usd	0.22	
updown	asfi	-0.64%	$7.72	$7.78	-$0.05	29,804	$7.80	$7.66	$7.77	$9.59	$6.40	14.63b	34.40	$114m				
wallstreetsurvivor	asfi	-0.64%	7.72	7.78	-0.05	29,904	7.80	7.66		9.59	6.40		35.30	$114m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	0.64%	7.72	7.78	0.05	29,904	7.80	7.66	7.77	9.59	6.40		34.31	112.97m	1.00%	0.08	0.23	
ycharts-com	asfi	-0.64%	7.72		-0.05					9.59	6.61		35.09	112.94m	1.11%		0.22	
advfn	tklc	1.30	8.55	8.51	0.11	1203150	8.62	8.4										
barchart	tklc	+1.30%	8.55	8.51	+0.11	1,203,150	8.62	8.40	8.44	14.55	7.21		30.90	$587.21 m			-0.21	
barrons	tklc	1.30%	8.55	8.51	+0.11	1.203m	8.62	8.40				68.90 million		$618.09 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	1.303%	8.550	8.510	0.110	1,203,150	8.620	8.400		14.55	7.21	68.983mil		589.807mil			-0.010	
boston-com	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
bostonmerchant	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
business-insider	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
chron	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
cio-com	tklc	+1.30%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245		590m				
cnn-money	tklc	+1.30%	8.55	8.51	+0.11	1,203,150	8.62	8.40	8.44				nm	$589.8m				
easystockalterts	tklc	1.29%	8.55	8.51	+0.11	1203150	8.62	8.40	8.44	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	1.30%	8.5500	8.5100	0.1100	1,203,150	8.6200	8.4000	8.4400	14.5500	7.2100	68,983,000	nm	$582.22m				
finance-abc7-com	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
financial-content	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	1.3%	$8.55	8.51	0.11	1,203,150	8.62	8.40	8.44	14.55	7.21	69 mil		590 mil	0.0	0.00	-0.21	
finviz	tklc	1.30%	8.55			1,203,150			8.44	-41.24%	18.59%	68.98m		589.78m			-0.21	
fool	tklc	+1.30%	$8.55	$8.51	0.11	1,202,615	$8.62	$8.40	$8.44	$14.55	$7.21		0.00	$589.81m				
foxbusiness	tklc		$8.55		+0.11	1,201,750			$8.44									
google-finance	tklc	(1.30%)	8.55	8.51	+0.11	1.20m	8.62	8.40		14.55	7.21	68.98m		589.81m			-0.21	
howthemarketworks	tklc	1.303%	8.55	8.51	0.11	1,200,036	8.62	8.4	8.44									
hpcwire	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
insidestocks	tklc	+1.30%	8.55	8.51	+0.11	1203150	8.62	8.40					price earnings ratio: 18.59					
investopedia	tklc	+1.30 %	$8.55	8.51	+0.11				8.44									
investorguide	tklc	+1.30%	8.55	8.50	+0.11		8.62	8.40		14.92	7.21			589.8m			-0.21	
marketintellisearch	tklc	1.3 %	$8.55	$8.50	0.11	1193.80k	$8.62	$8.40	$8.44			68.98m	0.00	0.58b	0.0 %		-0.21	
marketwatch	tklc	+1.30%	$8.55	open: 8.51	+0.11	4,414	$8.62	$8.40	$8.44	$14.55	$7.21			$618.09m				
minyanville	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
msn-money	tklc	+1.30%	8.55	8.51	+0.11	1.2 mil	8.62	8.40	8.44	14.55	7.21	68.98 mil	-40.71	582.22 mil			-0.21	
nasdaq-com	tklc	1.3%	$ 8.55	$ 8.51	0.11	1,203,150	$ 8.62	$ 8.40	$ 8.44	$ 14.55	$ 7.21	68,983,000		$ 589,804,650			$ -0.21	
optimum	tklc	+1.30%	8.55 ( 4:30 pm edt)	8.51	+0.11	1,203,150	8.62	8.40	8.44	14.55	7.21	68.98m		589.8m			-0.20	
paidcontent	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
pc-quote	tklc	1.30%	8.55	8.51	0.11	1,203,150	8.62	8.4	8.44	14.55	7.21	68,095,497	-40.19048	582,217,000				
personal-wealth-biz	tklc	+1.30%	8.55	8.50		1,201,750	8.62	8.40	8.44	14.92	7.21					0.00	-0.21	
predictwallstreet	tklc	+1.30%	8.55		+0.11	1,203,150												
raymond-james	tklc	1.30	8.55	8.51	0.11	1,203,150	8.62	8.40	8.55	14.55	7.21						-0.21	
renewable-energy-world	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
screamingmedia	tklc	+1.30%	$	open: 8.51	+0.11	4,414	$8.62	$8.40	$8.44	$14.55	$7.21			$618.09m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	+1.30%	last trade: 8.55		change: 0.110													
smartmoney	tklc	(1.30%)	8.55	$8.51	0.11	1,203,150	$8.62	$8.40	$8.44	$14.55	$7.21			582,200	0.00%	$0.00		
stocknod	tklc	+1.303%	8.550 usd	8.510	+0.1100	1,203,150	8.620	8.400	8.440	14.55	7.210	68,983,245						
stockpickr	tklc	1.30%	$8.55 0.11 | 1.30%	8.51	0.11	1.20m	8.62	8.40	8.44	14.55	7.21							
stocksmart	tklc	%	$8.74	11.91		424,948	9.22	8.65										
stocktwits	tklc	1.30%	8.55		+0.11													
streetinsider-com	tklc	1.30%	8.55	$8.51	+0.11	1,203,150	$8.62	$8.40	$8.44	$14.55	$7.21						$-0.20	
thecramerreport	tklc		8.55	8.50	+0.11	1203150	8.62	8.40										
thestree	tklc	1.3%	$8.55	8.51	0.11	1203150	8.62	8.4	8.44	-14.55	7.21	6.8983245e7		6.18089875e8				
tickerspy	tklc	1.30%	$8.55	8.51	+0.11	1,203,150	8.62	8.40	8.44	14.55	7.21		-40.2	582.1m	0.00%	$0.00		
tmx-quotemedia	tklc	1.30%	8.550	8.510	0.110	1,201,750	8.620	8.400	8.440	14.550	7.210	68,983,245		589,806,745			-0.20	
updown	tklc	1.30%	$8.55	$8.51	$0.11	1,198,736	$8.62	$8.40	$8.44	$14.55	$7.21	68.98b		$582m				
wallstreetsurvivor	tklc	1.30%	8.55	8.51	0.11	1,200,036	8.62	8.40		14.48	7.21			$582m			0.22	
yahoo-finance	tklc	1.30%	8.55	8.50	0.11	1,203,150	8.62	8.40	8.44	14.55	7.21			589.80m			-0.21	
ycharts-com	tklc	+1.30%	8.55		+0.11					14.55	7.21			587.21m	0.00%		-0.21	
advfn	bstc	0.66	24.29	24.11	0.16	7239	24.3	23.76										
barchart	bstc	+0.66%	24.29	24.11	+0.16	12,259	24.30	23.76	24.13	27.99	18.86		0.00	$152.78 m			+0.30	
barrons	bstc	0.66%	24.29	24.11	+0.16	7,239	24.30	23.76				6.26 million		$154.91 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	0.663%	24.290	24.110	0.160	7,239	24.300	23.760		27.99	18.86	6.354mil	80.967	154.336mil			0.300	
boston-com	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
bostonmerchant	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
business-insider	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
chron	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
cio-com	bstc	+0.66%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868	80.97	154m				
cnn-money	bstc	+0.66%today&rsquo;s change	24.29data as of 4:00pm et	24.11	+0.16	7,239	24.30	23.76	24.13				81.0	$154.3m				
easystockalterts	bstc	0.66%	24.29	24.11	+0.16	7239	24.30	23.76	24.13	27.99	18.86		80.97				0.30	
eresearch-fidelity-com	bstc	0.66%	24.2900	24.1100	0.1600	7,239	24.3000	23.7600	24.1300	27.9900	18.8600	6,354,000	80.43	$153.32m				
finance-abc7-com	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
finance-abc7chicago-com	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
financial-content	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
finapps-forbes-com	bstc	0.7%	$24.29	24.11	0.16	7,239	24.30	23.76	24.13	27.99	18.86	6 mil	81.0	154 mil	0.0	0.00	0.30	
finviz	bstc	0.66%	24.29			7,239			24.13	-13.22%	28.79%	6.35m	78.35	154.24m			0.31	
fool	bstc	+0.66%	$24.29	$24.11	0.16	7,239	$24.30	$23.76	$24.13	$27.99	$18.86		81.30	$154.34m				
foxbusiness	bstc		$24.29		+0.16	7,239			$24.13									
google-finance	bstc	(0.66%)	24.29	24.11	+0.16	7,239.00	24.30	23.76		27.99	18.86	6.35m	78.43	154.34m			0.31	
howthemarketworks	bstc	0.041%	24.14	24.11	0.01	6,562	24.3	23.76	24.13									
hpcwire	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
insidestocks	bstc	+0.66%	24.29	24.11	+0.16	7239	24.30	23.76										
investopedia	bstc	+0.66 %	$24.29	24.11	+0.16				24.13									
investorguide	bstc	+0.66%	24.29	24.11	+0.16		24.30	23.76		27.99	18.74		64.87	154.3m			0.372	
marketintellisearch	bstc	0.66 %	$24.29	$24.11	0.16	7.00k	$24.30	$23.76	$24.13			6.35m	77.84	0.15b	0.0 %		0.31	
marketwatch	bstc	+0.66%	$24.29	open: 24.11	+0.16	229	$24.30	$23.76	$24.13	$27.99	$18.86		71.80	$154.91m			0.34	
minyanville	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
msn-money	bstc	+0.66%	24.29	24.11	+0.16	7,239	24.30	23.76	24.13	27.99	18.86	6.35 mil	78.35	153.32 mil			0.31	
nasdaq-com	bstc	0.66%	$ 24.29	$ 24.11	0.16	7,239	$ 24.30	$ 23.76	$ 24.13	$ 27.99	$ 18.86	6,354,000	80.97	$ 154,338,660			$ 0.30	
optimum	bstc	+0.66%	24.29 ( 4:30 pm edt)	24.11	+0.16	7,239	24.30	23.76	24.13	27.99	18.86	6.35m	81.0	154.3m			0.30	
paidcontent	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
pc-quote	bstc	0.66%	24.29	24.11	0.16	7,239	24.3	23.76	24.13	27.99	18.86	6,312,145	77.83871	153,322,000				
personal-wealth-biz	bstc	+0.66%	24.29	24.11		7,239	24.30	23.76	24.13	27.99	18.74		64.87			0.00	0.372	
predictwallstreet	bstc	+0.66%	24.29		+0.16	7,239												
raymond-james	bstc	0.66	24.29	24.11	0.16	7,239	24.30	23.76	24.29	27.99	18.86		63.92				0.38	
renewable-energy-world	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
screamingmedia	bstc	+0.66%	$	open: 24.11	+0.16	229	$24.30	$23.76	$24.13	$27.99	$18.86		71.80	$154.91m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	+0.66%	last trade: 24.29		change: 0.160								p/e ratio: 64.87					
smartmoney	bstc	(0.66%)	24.29	$24.11	0.16	7,239	$24.30	$23.76	$24.13	$27.99	$18.86			153,300	0.00%	$0.00		
stocknod	bstc	+0.6631%	24.29 usd	24.11	+0.1600	7,239	24.30	23.76	24.13	27.99	18.86	6,353,868						
stockpickr	bstc	0.66%	$24.29 0.16 | 0.66%	24.11	0.16	7.24k	24.30	23.76	24.13	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	0.66%	24.29	$24.11	+0.16	7,239	$24.30	$23.76	$24.13	$27.99	$18.86		80.97				$0.30	
thecramerreport	bstc		24.29	24.11	+0.16	7239	24.30	23.76										
thestree	bstc	0.66%	$24.29	24.11	0.16	7239	24.3	23.76	24.13	-27.99	18.86	6353868.0		1.54907302e8				
tickerspy	bstc	0.66%	$24.29	24.11	+0.16	7,239	24.30	23.76	24.13	27.99	18.86		77.8	151.8m	0.00%	$0.00		
tmx-quotemedia	bstc	0.66%	24.290	24.110	0.160	7,239	24.300	23.760	24.130	27.990	18.860	6,353,868	80.40	154,335,454			0.30	
updown	bstc	0.66%	$24.29	$24.11	$0.16	7,239	$24.30	$23.76	$24.13	$27.99	$18.86	6.35b	62.20	$153m				
wallstreetsurvivor	bstc	0.04%	24.14	24.11	0.01	6,562	24.30	23.76		27.99	20.07		80.40	$153m			-0.24	
yahoo-finance	bstc	0.66%	24.29	24.11	0.16	7,239	24.30	23.76	24.13	27.99	18.86		65.30	154.31m			0.37	
ycharts-com	bstc	-1.03%	24.13		-0.25					27.99	18.86		77.84	151.78m	0.00%		0.31	
advfn	t	-0.82	30.33	30.7	-0.25	28356067	30.7	30.2										
barchart	t	-0.82%	30.33	30.70	-0.25	28,319,629	30.70	30.20	30.58	31.51	23.15		13.52	$179.49 b	5.58%	$1.72	+3.51	
barrons	t	0.88%	30.31	30.70	-0.27	29.911m	30.70	30.21				5.94 billion		$182.52 billion	5.67%	$0.43		
bloomberg	t	-0.818%	30.330	30.700	-0.250	28,356,367	30.700	30.200		31.94	24.50	5,922.000mil	14.093	179,436.600mil	5.651	0.430 regular cash	2.150	
boston-com	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
bostonmerchant	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
business-insider	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
chron	t	-0.8829%	30.31 usd	30.70	-0.2700	29,897,525	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
cio-com	t	-0.88%	30.31 usd	30.70	-0.2700	29,897,525	30.70	30.20	30.58	31.94	10.00	5,922,000,000	8.967	179b	5.5	1.72		
cnn-money	t	-0.82%	30.33	30.70	-0.25	28,356,067	30.70	30.20	30.58				9.0	$179.6b	5.67%			
easystockalterts	t	-0.85%	30.32	30.70	-0.26	26697207	30.70	30.20	30.58	31.94	24.50		8.97				3.38	
eresearch-fidelity-com	t	-0.82%	30.3300	30.7000	-0.2500	28,356,067	30.7000	30.2000	30.5800	31.9400	24.5000	5,922,000,000	9.05	$181.09b	5.62%	$0.430000		
finance-abc7-com	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
financial-content	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	-0.8%	$30.33	30.70	-0.25	28,358,467	30.70	30.20	30.58	31.94	24.50	5.92 bil	8.6	180 bil	5.7	1.72	3.51	
finviz	t	-0.87%	30.32			27,992,430			30.58	-3.79%	30.97%	5.92b	9.05	181.09b		1.72	3.38	
fool	t	-0.95%	$30.29	$30.70	-0.29	24,543,201	$30.70	$30.20	$30.58	$31.94	$24.50		8.80	$179.38b	6.60%	1.72		
foxbusiness	t		$30.31		-0.27	27,867,374			$30.58									
google-finance	t	(-0.88%)	30.31	30.70	-0.27	28.36m	30.70	30.20		31.94	24.50	5.92b	8.98	179.50b	5.67	0.43	3.38	
howthemarketworks	t	-0.85%	30.32	30.7	-0.26	28,106,016	30.7	30.2	30.58									
hpcwire	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
insidestocks	t	-0.82%	30.33	30.70	-0.25	25577037	30.70	30.20					price earnings ratio: 13.30					
investopedia	t	-0.88 %	$30.31	30.70	-0.27				30.58									
investorguide	t	-0.82%	30.33	30.70	-0.25		30.70	30.20		31.94	24.50		8.72	179.6b			3.506	
marketintellisearch	t	-0.78 %	$30.34	$30.70	-0.24	33449.30k	$30.70	$30.20	$30.58			5922.00m	9.05	181.09b	5.62 %		3.38	
marketwatch	t	-0.88%	$30.37	open: 30.70	-0.27	101,807	$30.70	$30.21	$30.58	$31.94	$24.50		8.97	$182.52b	5.67%	0.43	3.38	
minyanville	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
msn-money	t	-0.82%	30.33	30.70	-0.25	28.36 mil	30.70	30.20	30.58	31.94	24.50	5.92 bil	8.97	181.09 bil	5.62%	1.72	3.51	
nasdaq-com	t	0.88%	$ 30.31		0.27	27,130,412	$ 30.70	$ 30.20	$ 30.58	$ 31.94	$ 24.50	5,922,000,000	8.64	$ 179,495,820,000	5.62 %	$1.720000	$ 3.51	
optimum	t	-0.88%	30.31 ( 3:57 pm edt)	30.70	-0.27	27,253,803	30.70	30.20	30.58	31.94	24.50	5.92b	9.0	179.5b	5.67	1.72	3.38	
paidcontent	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
pc-quote	t	-0.88%	30.31	30.7	-0.27	32,858,200	30.7	30.2	30.58	31.94	24.50	5,974,753,217	9.04734	181,094,770,000		0.43		
personal-wealth-biz	t	-0.88%	30.31	30.70	-0.27	29,910,626	30.70	30.20	30.58	31.94	24.50		8.72		5.59	1.71	3.506	
predictwallstreet	t	-0.82%	30.33		-0.25	28,356,067												
raymond-james	t	-0.82	30.33	30.70	-0.25	28,356,067	30.70	30.20	30.33	31.94	24.50		8.97				3.38	
renewable-energy-world	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
screamingmedia	t	-0.85%	$	open: 30.70	-0.26	101,807	$30.70	$30.21	$30.58	$31.94	$24.50		8.98	$182.52b	5.67%	0.43	3.38	
scroli	t	-0.88%	t 30.31	30.70	-0.27	25,494,895	30.70	30.20	30.58	31.94	24.50		8.98				3.38	
simple-stock-quotes	t	-0.82%	last trade: 30.33		change: -0.250								p/e ratio: 8.72					
smartmoney	t	(-0.82%)	30.33	$30.70	-0.25	28,356,067	$30.70	$30.20	$30.58	$31.94	$24.50			181,094,800	5.62%	$0.43		
stocknod	t	-0.8175%	30.33 usd	30.70	-0.2500	28,342,766	30.70	30.20	30.58	31.94	10.00	5,922,000,000						
stockpickr	t	-0.90%	$30.30 -0.28 | -0.90%	30.62	-0.28	27.73m	30.70	30.20	30.58	31.94	24.50							
stocksmart	t	%	$31.17	29.34		1,473,213	31.57	31.115										
stocktwits	t	-0.85%	30.32		-0.26													
streetinsider-com	t	0.85%	30.32	$30.70	-0.26	26,697,207	$30.70	$30.20	$30.58	$31.94	$24.50		8.97				$3.38	
thecramerreport	t		30.33	30.70	-0.25	28355568	30.70	30.20										
thestree	t	-0.9%	$30.3	30.62	-0.28	27732556	30.7	30.2	30.58	-31.94	24.5	5.922e9		1.8251604e11				
tickerspy	t	-0.85%	$30.32	30.70	-0.26	27,756,646	30.70	30.20	30.58	31.94	24.50		9.0	180.9b	5.62%	$0.43		
tmx-quotemedia	t	-0.88%	30.310	30.700	-0.270	29,911,126	30.700	30.200	30.580	31.940	24.500	5,922,000,000	8.70	179,495,820,000	5.625	0.430 usd	3.51	
updown	t	-0.88%	$30.31	$30.70	-$0.27	29,910,826	$30.70	$30.20	$30.58	$31.94	$24.50	5922.00b	8.69	$181.09b				
wallstreetsurvivor	t	-0.85%	30.32	30.70	-0.26	28,106,016	30.70	30.20		31.94	26.20		8.70	$181b	5.60%	1.68 -	3.35	
yahoo-finance	t	0.82%	30.33	30.70	0.25	28,355,567	30.70	30.20	30.58	31.94	24.50		8.65	179.61b	5.60%	1.72	3.51	
ycharts-com	t	-0.85%	30.32		-0.26					31.94	24.50		8.64	179.44b	5.69%		3.51	
advfn	r	0.72	57.02	57.02	0.41	487670	57.0491	56.13										
barchart	r	+0.72%	57.02	57.02	+0.41	417,399	57.05	56.13	56.61	59.53	36.39		22.73	$2.94 b	1.9%	$1.08	+2.50	
barrons	r	0.72%	57.02	57.02	+0.41	487,770	57.049	56.13				51.88 million		$2.92 billion	1.89%	$0.27		
bloomberg	r	0.724%	57.020	57.020	0.410	487,770	57.049	56.130		59.53	37.00	51.343mil	23.660	2,927.605mil	1.902	0.270 regular cash	2.410	
boston-com	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
bostonmerchant	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
business-insider	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
chron	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
cio-com	r	+0.72%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469	21.60	3b	1.9	1.08		
cnn-money	r	+0.72%today&rsquo;s change	57.02data as of 4:02pm et	57.02	+0.41	487,770	57.05	56.13	56.61				21.6	$2.9b	1.89%			
easystockalterts	r	0.72%	57.02	57.02	+0.41	464859	57.05	56.14	56.61	59.53	37.00		21.60				2.64	
eresearch-fidelity-com	r	0.72%	57.0200	57.0200	0.4100	487,670	57.0491	56.1300	56.6100	59.5300	37.0000	51,343,000	21.44	$2.91b	1.91%	$0.270000		
finance-abc7-com	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
finance-abc7chicago-com	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
financial-content	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
finapps-forbes-com	r	0.7%	$57.02	57.02	0.41	487,770	57.05	56.13	56.61	59.53	37.00	51 mil	22.8	3 bil	1.9	1.08	2.50	
finviz	r	0.72%	57.02			488,459			56.61	-4.22%	56.70%	51.34m	21.61	2.91b		1.08	2.62	
fool	r	+0.72%	$57.02	$57.02	0.41	487,670	$57.05	$56.13	$56.61	$59.53	$37.00		22.70	$2.93b	2.90%	1.08		
foxbusiness	r		$57.02		+0.41	488,063			$56.61									
google-finance	r	(0.72%)	57.02	57.02	+0.41	487,670.00	57.05	56.13		59.53	37.00	51.59m	21.72	2.94b	1.89	0.27	2.62	
howthemarketworks	r	0.724%	57.02	57.02	0.41	464,859	57.0491	56.14	56.61									
hpcwire	r	+0.7243%	57.02 usd	57.02	+0.4100	487,770	57.05	56.13	56.61	59.53	37.00	51,343,469						
insidestocks	r	+0.72%	57.02	57.02	+0.41	487770	57.05	56.13					price earnings ratio: 23.27					
investopedia	r	+0.72 %	$57.02	57.02	+0.41				56.61									
investorguide	r	+0.72%	57.02	57.02	+0.41		57.0491	56.13		55.67	37.00		22.58	2.928b			2.507	
marketintellisearch	r	0.72 %	$57.02	$57.02	0.41	483.10k	$57.05	$56.13	$56.61			51.34m	21.61	2.91b	1.91 %		2.62	
marketwatch	r	+0.72%	$57.02	open: 57.02	+0.41	8,574	$57.05	$56.13	$56.61	$59.53	$37.00		21.21	$2.92b	1.89%	0.27	2.69	
minyanville	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
msn-money	r	+0.72%	57.02	57.02	+0.41	487,670	57.05	56.13	56.61	59.53	37.00	51.34 mil	21.68	2.91 bil	1.91%	1.08	2.50	
nasdaq-com	r	0.72%	$ 57.02		0.41	487,770	$ 57.0491	$ 56.13	$ 56.61	$ 59.53	$ 37	51,343,000	22.81	$ 2,927,577,860	1.91 %	$1.080000	$ 2.50	
optimum	r	+0.72%	57.02 ( 4:02 pm edt)	57.02	+0.41	464,859	57.05	56.14	56.61	59.53	37.00	51.34m	21.6	2.9b	1.89	1.08	2.64	
paidcontent	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
pc-quote	r	0.72%	57.02	57.02	0.41	488,063	57.0491	56.13	56.61	59.53	37.00	50,973,816	21.52471	2,906,527,000		0.27		
personal-wealth-biz	r	+0.72%	57.02	57.02		488,063	57.0491	56.13	56.61	55.67	37.00		22.58		1.91	1.08	2.507	
predictwallstreet	r	+0.72%	57.02		+0.41	487,670												
raymond-james	r	0.72	57.02	57.02	0.41	487,770	57.05	56.13	57.02	59.53	37.00		21.60				2.64	
renewable-energy-world	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
screamingmedia	r	+0.72%	$	open: 57.02	+0.41	8,574	$57.05	$56.13	$56.61	$59.53	$37.00		21.21	$2.92b	1.89%	0.27	2.69	
scroli	r	0.72%	r 57.02	57.02	0.41	357,965	57.05	56.13	56.61	59.53	37.00		21.72				2.62	
simple-stock-quotes	r	+0.72%	last trade: 57.02		change: 0.410								p/e ratio: 22.58					
smartmoney	r	(0.72%)	57.02	$57.02	0.41	487,670	$57.05	$56.13	$56.61	$59.53	$37.00			2,906,600	1.91%	$0.27		
stocknod	r	+0.7243%	57.02 usd	57.02	+0.4100	464,859	57.05	56.14	56.61	59.53	37.00	51,343,469						
stockpickr	r	0.72%	$57.02 0.41 | 0.72%	57.02	0.41	487.67k	57.05	56.13	56.61	59.53	37.00							
stocksmart	r	%	$52.91	51.6		37,403	54.87	52.91										
stocktwits	r	0.67%	56.99		+0.38													
streetinsider-com	r	0.72%	57.02	$57.02	+0.41	464,859	$57.05	$56.14	$56.61	$59.53	$37.00		21.60				$2.64	
thecramerreport	r		57.02	57.02	+0.41	488459	57.0491	56.13										
thestree	r	0.72%	$57.02	57.02	0.41	487670	57.05	56.13	56.61	-59.53	37.0	5.1343469e7		2.917335909e9				
tickerspy	r	0.72%	$57.02	57.02	+0.41	487,670	57.05	56.13	56.61	59.53	37.00		21.5	2.9b	1.91%	$0.27		
tmx-quotemedia	r	0.72%	57.020	57.020	0.410	488,063	57.049	56.130	56.610	59.530	37.000	51,343,469	22.60	2,927,604,602	1.908	0.270 usd	2.50	
updown	r	0.72%	$57.02	$57.02	$0.41	487,770	$57.05	$56.13	$56.61	$59.53	$37.00	51.34b	22.14	$2.90b				
wallstreetsurvivor	r	0.72%	57.02	57.02	0.41	464,859	57.05	56.14		59.53	37.00		22.60	$3b	1.90%	1.04 -	2.25	
yahoo-finance	r	0.72%	57.02	57.02	0.41	488,459	57.05	56.13	56.61	59.53	37.00		22.74	2.93b	1.90%	1.08	2.51	
ycharts-com	r	+0.67%	56.99		+0.38					59.53	37.00		22.80	2.94b	2.09%		2.50	
advfn	bcrx	0.77	3.93	3.9	0.03	88076	3.93	3.87										
barchart	bcrx	+0.77%	3.93	3.90	+0.03	117,695	3.93	3.87	3.90	6.24	3.17		0.00	$177.01 m			-0.96	
barrons	bcrx	0.77%	3.93	3.90	+0.03	88,076	3.93	3.87				44.56 million		$176.78 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	0.769%	3.930	3.900	0.030	88,076	3.930	3.870		6.24	3.17	45.098mil		177.235mil			-0.990	
boston-com	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
bostonmerchant	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
business-insider	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
chron	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
cio-com	bcrx	+0.77%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997		177m				
cnn-money	bcrx	+0.77%	3.93	3.90	+0.03	88,076	3.93	3.87	3.90				nm	$177.2m				
easystockalterts	bcrx	0.77%	3.93	3.90	+0.03	88076	3.93	3.87	3.90	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	0.77%	3.9300	3.9000	0.0300	88,076	3.9300	3.8700	3.9000	6.2400	3.1700	45,098,000	nm	$175.88m				
finance-abc7-com	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
financial-content	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	0.8%	$3.93	3.90	0.03	88,076	3.93	3.87	3.90	6.24	3.17	45 mil		177 mil	0.0	0.00	-0.96	
finviz	bcrx	0.77%	3.93			88,076			3.90	-37.02%	23.97%	45.10m		177.24m			-0.99	
fool	bcrx	+0.77%	$3.93	$3.90	0.03	88,076	$3.93	$3.87	$3.90	$6.24	$3.17		0.00	$177.24m				
foxbusiness	bcrx		$3.93		+0.03	88,076			$3.90									
google-finance	bcrx	(0.77%)	3.93	3.90	+0.03	88,076.00	3.93	3.87		6.24	3.17	45.10m		177.24m			-0.99	
howthemarketworks	bcrx	0.769%	3.93	3.9	0.03	87,800	3.93	3.87	3.9									
hpcwire	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
insidestocks	bcrx	+0.77%	3.93	3.90	+0.03	88000	3.93	3.87										
investopedia	bcrx	+0.77 %	$3.93	3.90	+0.03				3.90									
investorguide	bcrx	+0.77%	3.93	3.90	+0.03		3.93	3.87		7.25	3.17			177.2m			-0.988	
marketintellisearch	bcrx	0.77 %	$3.93	$3.90	0.03	72.00k	$3.93	$3.87	$3.90			45.10m	0.00	0.18b	0.0 %		-0.99	
marketwatch	bcrx	+0.77%	$3.93	open: 3.90	+0.03	276	$3.93	$3.87	$3.90	$6.24	$3.17			$176.78m				
minyanville	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
msn-money	bcrx	+0.77%	3.93	3.90	+0.03	88,076	3.93	3.87	3.90	6.24	3.17	45.10 mil	-3.97	175.88 mil			-0.99	
nasdaq-com	bcrx	0.77%	$ 3.93	$ 3.90	0.03	88,076	$ 3.93	$ 3.87	$ 3.90	$ 6.24	$ 3.17	45,098,000		$ 177,235,140			$ -0.96	
optimum	bcrx	+0.77%	3.93 ( 4:30 pm edt)	3.90	+0.03	88,076	3.93	3.87	3.90	6.24	3.17	45.10m		177.2m			-0.99	
paidcontent	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
pc-quote	bcrx	0.77%	3.93	3.9	0.03	88,076	3.93	3.87	3.9	6.24	3.17	44,753,740	-3.93939	175,882,000				
personal-wealth-biz	bcrx	+0.77%	3.93	3.90		88,076	3.93	3.87	3.90	7.25	3.17					0.00	-0.988	
predictwallstreet	bcrx	+0.77%	3.93		+0.03	88,076												
raymond-james	bcrx	0.77	3.93	3.90	0.03	88,076	3.93	3.87	3.93	6.24	3.17						-0.99	
renewable-energy-world	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
screamingmedia	bcrx	+0.77%	$	open: 3.90	+0.03	276	$3.93	$3.87	$3.90	$6.24	$3.17			$176.78m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	+0.77%	last trade: 3.93		change: 0.030													
smartmoney	bcrx	(0.77%)	3.93	$3.90	0.03	88,076	$3.93	$3.87	$3.90	$6.24	$3.17			175,900	0.00%	$0.00		
stocknod	bcrx	+0.7692%	3.930 usd	3.900	+0.0300	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997						
stockpickr	bcrx	0.77%	$3.93 0.03 | 0.77%	3.90	0.03	88.08k	3.93	3.87	3.90	6.24	3.17							
stocksmart	bcrx	%	$3.41	5.09		12,391	3.51	3.4										
stocktwits	bcrx	0.77%	3.93		+0.03													
streetinsider-com	bcrx	0.77%	3.93	$3.90	+0.03	88,076	$3.93	$3.87	$3.90	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.93	3.90	+0.03	88076	3.93	3.87										
thestree	bcrx	0.77%	$3.93	3.9	0.03	88076	3.93	3.87	3.9	-6.24	3.17	4.5097997e7		1.76784148e8				
tickerspy	bcrx	0.77%	$3.93	3.90	+0.03	88,076	3.93	3.87	3.90	6.24	3.17		-3.9	175.8m	0.00%	$0.00		
tmx-quotemedia	bcrx	0.77%	3.930	3.900	0.030	88,076	3.930	3.870	3.900	6.240	3.170	45,097,997		177,235,128			-0.99	
updown	bcrx	0.77%	$3.93	$3.90	$0.03	87,800	$3.93	$3.87	$3.90	$6.24	$3.17	45.09b		$176m				
wallstreetsurvivor	bcrx	0.77%	3.93	3.90	0.03	87,800	3.93	3.87		6.24	3.17			$176m			-0.76	
yahoo-finance	bcrx	0.77%	3.93	3.90	0.03	88,076	3.93	3.87	3.90	6.24	3.17			177.23m			-0.99	
ycharts-com	bcrx	+0.77%	3.93		+0.03					6.24	3.17			177.01m	0.00%		-0.99	
advfn	reg	0.71	46.55	46.34	0.33	779499	46.56	45.99										
barchart	reg	+0.71%	46.55	46.34	+0.33	779,499	46.56	45.99	46.22	47.21	31.62		0.00	$3.81 b	3.98%	$1.85	-0.22	
barrons	reg	0.71%	46.55	46.34	+0.33	779,399	46.56	45.99				82.95 million		$4.18 billion	3.97%	$0.46		
bloomberg	reg	0.714%	46.550	46.340	0.330	779,499	46.560	45.990		47.51	33.06	89.897mil	310.333	4,192.852mil	3.999	0.462 regular cash	0.150	
boston-com	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
bostonmerchant	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
business-insider	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
chron	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
cio-com	reg	+0.71%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365		4b	3.9	1.85		
cnn-money	reg	+0.71%	46.55	46.34	+0.33	776,285	46.56	45.99	46.22				nm	$4.2b	3.97%			
easystockalterts	reg	0.71%	46.55	46.34	+0.33	757366	46.56	45.99	46.22	47.41	33.06						-0.23	
eresearch-fidelity-com	reg	0.71%	46.5500	46.3400	0.3300	779,499	46.5600	45.9900	46.2200	47.5100	33.0600	89,899,000	nm	$4.16b	4.00%	$0.462500		
finance-abc7-com	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
finance-abc7chicago-com	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
financial-content	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
finapps-forbes-com	reg	0.7%	$46.55	46.34	0.33	779,499	46.56	45.99	46.22	47.51	33.06	90 mil		4 bil	4.0	1.85	-0.22	
finviz	reg	0.71%	46.55			779,499			46.22	-1.40%	47.27%	89.90m		4.16b		1.85	-0.23	
fool	reg	+0.71%	$46.55	$46.34	0.33	776,799	$46.56	$45.99	$46.22	$47.51	$33.06		0.00	$4.18b	5.50%	1.85		
foxbusiness	reg		$46.55		+0.33	782,328			$46.22									
google-finance	reg	(0.71%)	46.55	46.34	+0.33	779,499.00	46.56	45.99		47.51	33.06	89.90m		4.18b	3.97	0.46	-0.23	
howthemarketworks	reg	0.714%	46.55	46.34	0.33	779,499	46.56	45.99	46.22									
hpcwire	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
insidestocks	reg	+0.71%	46.55	46.34	+0.33	779499	46.56	45.99					price earnings ratio: 20.24					
investopedia	reg	+0.71 %	$46.55	46.34	+0.33				46.22									
investorguide	reg	+0.71%	46.55	46.34	+0.33		46.56	45.99		47.51	31.94			4.185b			-0.213	
marketintellisearch	reg	0.71 %	$46.55	$46.34	0.33	750.00k	$46.56	$46.04	$46.22			89.90m	0.00	4.16b	4.0 %		-0.23	
marketwatch	reg	+0.71%	$46.55	open: 46.34	+0.33	6,835	$46.56	$45.99	$46.22	$47.51	$33.06			$4.18b	3.97%	0.46		
minyanville	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
msn-money	reg	+0.71%	46.55	46.34	+0.33	779,499	46.56	45.99	46.22	47.51	33.06	89.90 mil	-211.59	4.16 bil	4.00%	1.85	-0.22	
nasdaq-com	reg	0.71%	$ 46.55		0.33	779,499	$ 46.56	$ 45.99	$ 46.22	$ 47.51	$ 33.06	89,897,000		$ 4,184,705,350	4 %	$1.850000	$ -0.22	
optimum	reg	+0.71%	46.55 ( 4:03 pm edt)	46.34	+0.33	757,366	46.56	45.99	46.22	47.41	33.06	89.90m		4.2b	3.97	1.85	-0.23	
paidcontent	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
pc-quote	reg	0.71%	46.55	46.34	0.33	782,328	46.56	45.99	46.22	47.51	33.06	89,261,697	-210.09091	4,155,132,000		0.4625		
personal-wealth-biz	reg	+0.71%	46.55	46.34		782,328	46.56	45.99	46.22	47.51	31.94				4.01	1.852	-0.213	
predictwallstreet	reg	+0.71%	46.55		+0.33	779,499												
raymond-james	reg	0.71	46.55	46.34	0.33	779,499	46.56	45.99	46.55	47.51	33.06						-0.23	
renewable-energy-world	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
screamingmedia	reg	+0.71%	$	open: 46.34	+0.33	6,835	$46.56	$45.99	$46.22	$47.51	$33.06			$4.18b	3.97%	0.46		
scroli	reg	%	reg			0												
simple-stock-quotes	reg	+0.71%	last trade: 46.55		change: 0.330													
smartmoney	reg	(0.71%)	46.55	$46.34	0.33	779,499	$46.56	$45.99	$46.22	$47.51	$33.06			4,155,100	4.00%	$0.46		
stocknod	reg	+0.7140%	46.55 usd	46.34	+0.3300	779,499	46.56	45.99	46.22	47.41	33.06	89,897,365						
stockpickr	reg	0.71%	$46.55 0.33 | 0.71%	46.26	0.33	779.50k	46.56	45.99	46.22	47.51	33.06							
stocksmart	reg	%	$44.45	42.03		78,604	46.2	44.39										
stocktwits	reg	0.63%	46.51		+0.29													
streetinsider-com	reg	0.71%	46.55	$46.34	+0.33	757,366	$46.56	$45.99	$46.22	$47.41	$33.06						$-0.23	
thecramerreport	reg		46.55	46.34	+0.33	779499	46.56	45.99										
thestree	reg	0.71%	$46.55	46.26	0.33	779499	46.56	45.99	46.22	-47.51	33.06	8.9897365e7		4.183823367e9				
tickerspy	reg	0.71%	$46.55	46.34	+0.33	778,999	46.56	45.99	46.22	47.51	33.06		-210.1	4.1b	4.00%	$0.46		
tmx-quotemedia	reg	0.71%	46.550	46.340	0.330	782,328	46.560	45.990	46.220	47.510	33.060	89,897,365		4,184,722,341	4.003	0.463 usd	-0.23	
updown	reg	0.71%	$46.55	$46.34	$0.33	775,493	$46.56	$45.99	$46.22	$47.51	$33.06	89.89b		$4.15b				
wallstreetsurvivor	reg	0.71%	46.55	46.34	0.33	779,499	46.56	45.99		47.51	35.37			$4b	4.00%	1.85 -	-0.10	
yahoo-finance	reg	0.71%	46.55	46.34	0.33	779,499	46.56	45.99	46.22	47.51	33.06			4.18b	4.00%	1.85	-0.21	
ycharts-com	reg	+0.63%	46.51		+0.29					47.51	33.06			3.81b	4.40%		-0.22	
advfn	ren	3.52	17.05	16.52	0.58	319864	17.12	16.52										
barchart	ren	+3.52%	17.05	16.52	+0.58	319,864	17.12	16.52	16.47	18.55	10.48		48.74	$960.77 m			-0.29	
barrons	ren	3.52%	17.05	16.52	+0.58	319,423	17.12	16.52				50.48 million		$1.01 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	3.522%	17.050	16.520	0.580	319,864	17.120	16.520		18.55	10.48	60.972mil		1,039.580mil			-0.290	
boston-com	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
bostonmerchant	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
business-insider	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
chron	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
cio-com	ren	+3.52%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424		1b				
cnn-money	ren	+3.52%	17.05	16.53	+0.58	319,423	17.12	16.53	16.47				nm	$1.0b				
easystockalterts	ren	3.51%	17.05	16.52	+0.58	319864	17.12	16.52	16.47	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	3.52%	17.0500	16.5200	0.5800	319,864	17.1200	16.5200	16.4700	18.5500	10.4800	60,972,000	nm	$1.00b				
finance-abc7-com	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
financial-content	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
finapps-forbes-com	ren	3.5%	$17.05	16.52	0.58	319,864	17.12	16.52	16.47	18.55	10.48	61 mil		1 bil	0.0	0.00	-0.29	
finviz	ren	3.52%	17.05			319,864			16.47	-8.09%	61.61%	60.97m		1.04b			-0.29	
fool	ren	+3.52%	$17.05	$16.52	0.58	319,423	$17.12	$16.52	$16.47	$18.55	$10.48		0.00	$1.04b				
foxbusiness	ren		$17.05		+0.58	319,864			$16.47									
google-finance	ren	(3.52%)	17.05	16.52	+0.58	319,864.00	17.12	16.52		18.55	10.48	60.97m		1.04b			-0.29	
howthemarketworks	ren	3.522%	17.05	16.52	0.58	319,423	17.12	16.52	16.47									
hpcwire	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
insidestocks	ren	+3.52%	17.05	16.52	+0.58	319423	17.12	16.52										
investopedia	ren	+3.52 %	$17.05	16.52	+0.58				16.47									
investorguide	ren	+3.52%	17.05	16.52	+0.58		17.12	16.52		0.00	0.00			1.040b			-0.304	
marketintellisearch	ren	3.52 %	$17.05	$16.52	0.58	324.70k	$17.12	$16.52	$16.47			60.97m	0.00	1.00b	0.0 %		-0.29	
marketwatch	ren	+3.52%	$17.05	open: 16.52	+0.58	2,343	$17.12	$16.52	$16.47	$18.55	$10.48			$1.01b				
minyanville	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
msn-money	ren	+3.52%	17.05	16.52	+0.58	319,864	17.12	16.52	16.47	18.55	10.48	60.97 mil	-58.79	1 bil			-0.29	
nasdaq-com	ren	3.52%	$ 17.05		0.58	319,864	$ 17.12	$ 16.52	$ 16.47	$ 18.55	$ 10.48	60,972,000		$ 1,039,572,600			$ -0.29	
optimum	ren	+3.52%	17.05 ( 4:15 pm edt)	16.52	+0.58	319,864	17.12	16.52	16.47	18.55	10.48	60.97m		1.0b			-0.29	
paidcontent	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
pc-quote	ren	3.52%	17.05	16.52	0.58	319,864	17.12	16.52	16.47	18.55	10.48	58,363,689	-56.7931	995,101,000				
personal-wealth-biz	ren	+3.52%	17.05	16.52		319,864	17.12	16.52	16.47	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	+3.52%	17.05		+0.58	319,864												
raymond-james	ren	3.52	17.05	16.52	0.58	319,864	17.12	16.52	17.05	18.55	10.48						-0.29	
renewable-energy-world	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
screamingmedia	ren	+3.52%	$	open: 16.52	+0.58	2,343	$17.12	$16.52	$16.47	$18.55	$10.48			$1.01b				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	+3.52%	last trade: 17.05		change: 0.580													
smartmoney	ren	(3.52%)	17.05	$16.52	0.58	319,864	$17.12	$16.52	$16.47	$18.55	$10.48			1,004,200	0.00%	$0.00		
stocknod	ren	+3.522%	17.05 usd	16.52	+0.5800	319,864	17.12	16.52	16.47	18.55	10.48	60,972,424						
stockpickr	ren	3.52%	$17.05 0.58 | 3.52%	16.53	0.58	319.86k	17.12	16.52	16.47	18.55	10.48							
stocksmart	ren	%	$16.84	14.7		24,137	17.53	16.82										
stocktwits	ren	3.52%	17.05		+0.58													
streetinsider-com	ren	3.52%	17.05	$16.52	+0.58	319,864	$17.12	$16.52	$16.47	$18.55	$10.48						$-0.29	
thecramerreport	ren		17.05	16.52	+0.58	319864	17.12	16.52										
thestree	ren	3.52%	$17.05	16.53	0.58	319864	17.12	16.52	16.47	-18.55	10.48	6.0972424e7		1.010313066e9				
tickerspy	ren	3.52%	$17.05	16.52	+0.58	319,864	17.12	16.52	16.47	18.55	10.48		-56.8	964.0m	0.00%	$0.00		
tmx-quotemedia	ren	3.52%	17.050	16.520	0.580	319,864	17.120	16.520	16.470	18.550	10.480	60,972,424		1,039,579,829			-0.29	
updown	ren	3.52%	$17.05	$16.52	$0.58	319,423	$17.12	$16.52	$16.47	$18.55	$10.48	60.97b		$1.00b				
wallstreetsurvivor	ren	3.52%	17.05	16.52	0.58	319,423	17.12	16.52		18.55	10.48			$1b			0.12	
yahoo-finance	ren	3.52%	17.05	16.52	0.58	319,864	17.12	16.52	16.47					1.04b			-0.30	
ycharts-com	ren	+3.52%	17.05		+0.58					18.55	10.48			960.77m	0.00%		-0.29	
advfn	hgsi	-0.51	23.2	23.4	-0.12	3145868	23.47	22.71										
barchart	hgsi	-0.51%	23.20	23.40	-0.12	3,245,454	23.47	22.71	23.32	30.48	22.71		0.00	$4.39 b			-1.67	
barrons	hgsi	0.51%	23.20	23.40	-0.12	3.146m	23.47	22.71				187.79 million		$4.49 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	-0.515%	23.200	23.400	-0.120	3,145,868	23.470	22.710		30.48	22.71	189.630mil		4,399.406mil			-1.680	
boston-com	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
bostonmerchant	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
business-insider	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
chron	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
cio-com	hgsi	-0.51%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583		4b				
cnn-money	hgsi	-0.51%	23.20	23.40	-0.12	3,145,868	23.47	22.71	23.32				nm	$4.4b				
easystockalterts	hgsi	-0.51%	23.20	23.40	-0.12	3145868	23.47	22.71	23.32	30.48	22.80						-1.67	
eresearch-fidelity-com	hgsi	-0.51%	23.2000	23.4000	-0.1200	3,145,868	23.4700	22.7100	23.3200	30.4800	22.8000	189,630,000	nm	$4.42b				
finance-abc7-com	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
finance-abc7chicago-com	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
financial-content	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
finapps-forbes-com	hgsi	-0.5%	$23.20	23.40	-0.12	3,145,868	23.47	22.71	23.32	30.48	22.80	190 mil		4 bil	0.0	0.00	-1.67	
finviz	hgsi	-0.51%	23.20			3,145,868			23.32	-23.88%	1.75%	189.63m		4.40b			-1.68	
fool	hgsi	-0.51%	$23.20	$23.40	-0.12	3,145,868	$23.47	$22.71	$23.32	$30.48	$22.80		0.00	$4.40b				
foxbusiness	hgsi		$23.20		-0.12	3,149,884			$23.32									
google-finance	hgsi	(-0.51%)	23.20	23.40	-0.12	3.15m	23.47	22.71		30.48	22.71	189.28m		4.39b			-1.68	
howthemarketworks	hgsi	-0.515%	23.2	23.4	-0.12	3,137,807	23.47	22.71	23.32									
hpcwire	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
insidestocks	hgsi	-0.51%	23.20	23.40	-0.12	3149884	23.47	22.71										
investopedia	hgsi	-0.51 %	$23.20	23.40	-0.12				23.32									
investorguide	hgsi	-0.51%	23.20	23.40	-0.12		23.47	22.71		30.48	20.65			4.399b			-1.676	
marketintellisearch	hgsi	-0.51 %	$23.20	$23.40	-0.12	3116.80k	$23.47	$22.71	$23.32			189.63m	0.00	4.42b	0.0 %		-1.68	
marketwatch	hgsi	-0.51%	$23.20	open: 23.40	-0.12	7,159	$23.47	$22.71	$23.32	$30.48	$22.71			$4.49b				
minyanville	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
msn-money	hgsi	-0.51%	23.20	23.40	-0.12	3.15 mil	23.47	22.71	23.32	30.48	22.80	189.63 mil	-13.89	4.42 bil			-1.68	
nasdaq-com	hgsi	0.51%	$ 23.20	$ 23.40	0.12	3,145,868	$ 23.47	$ 22.71	$ 23.32	$ 30.48	$ 22.80	189,630,000		$ 4,399,416,000			$ -1.67	
optimum	hgsi	-0.51%	23.20 ( 4:30 pm edt)	23.40	-0.12	3,145,868	23.47	22.71	23.32	30.48	22.80	189.63m		4.4b			-1.67	
paidcontent	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
pc-quote	hgsi	-0.51%	23.2	23.4	-0.12	3,145,868	23.47	22.71	23.32	30.48	22.80	190,610,836	-13.96407	4,422,171,000				
personal-wealth-biz	hgsi	-0.51%	23.20	23.40	-0.12	3,149,884	23.47	22.71	23.32	30.48	20.65					0.00	-1.676	
predictwallstreet	hgsi	-0.51%	23.20		-0.12	3,145,868												
raymond-james	hgsi	-0.51	23.20	23.40	-0.12	3,145,868	23.47	22.71	23.20	30.48	22.80						-1.67	
renewable-energy-world	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
screamingmedia	hgsi	-0.51%	$	open: 23.40	-0.12	7,159	$23.47	$22.71	$23.32	$30.48	$22.71			$4.49b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	-0.51%	last trade: 23.20		change: -0.120													
smartmoney	hgsi	(-0.51%)	23.20	$23.40	-0.12	3,145,868	$23.47	$22.71	$23.32	$30.48	$22.80			4,422,200	0.00%	$0.00		
stocknod	hgsi	-0.5146%	23.20 usd	23.40	-0.1200	3,145,868	23.47	22.71	23.32	30.48	22.80	189,629,583						
stockpickr	hgsi	-0.51%	$23.20 -0.12 | -0.51%	23.40	-0.12	3.15m	23.47	22.71	23.32	30.48	22.80							
stocksmart	hgsi	%	$26.775	24.2		135,251	27.44	26.75										
stocktwits	hgsi	-0.56%	23.19		-0.13													
streetinsider-com	hgsi	0.51%	23.20	$23.40	-0.12	3,145,868	$23.47	$22.71	$23.32	$30.48	$22.80						$-1.67	
thecramerreport	hgsi		23.20	23.40	-0.12	3145868	23.47	22.71										
thestree	hgsi	-0.51%	$23.2	23.4	-0.12	3145868	23.47	22.71	23.32	-30.48	22.8	1.89629583e8		4.490428525e9				
tickerspy	hgsi	-0.51%	$23.20	23.40	-0.12	3,145,868	23.47	22.71	23.32	30.48	22.80		-14.0	4.4b	0.00%	$0.00		
tmx-quotemedia	hgsi	-0.51%	23.200	23.400	-0.120	3,149,884	23.470	22.710	23.320	30.480	22.800	189,629,583		4,399,406,326			-1.67	
updown	hgsi	-0.51%	$23.20	$23.40	-$0.12	3,138,809	$23.47	$22.71	$23.32	$30.48	$22.80	189.63b		$4.42b				
wallstreetsurvivor	hgsi	-0.51%	23.20	23.40	-0.12	3,137,807	23.47	22.71		30.48	22.80			$4b			-1.24	
yahoo-finance	hgsi	0.51%	23.20	23.40	0.12	3,145,868	23.47	22.71	23.32	30.48	22.71			4.40b			-1.68	
ycharts-com	hgsi	-0.56%	23.19		-0.13					30.48	22.80			4.38b	0.00%		-1.67	
advfn	nfg	1.28	70.51	70.1	0.89	1059993	71.54	70.1										
barchart	nfg	+1.28%	70.51	70.10	+0.89	1,059,993	71.54	70.10	69.62	75.98	41.90		27.24	$5.81 b	2.01%	$1.42	+3.05	
barrons	nfg	1.28%	70.51	70.10	+0.89	1.059m	71.54	70.10				82.66 million		$5.86 billion	2.01%	$0.36		
bloomberg	nfg	1.278%	70.510	70.100	0.890	1,059,993	71.540	70.100		75.98	42.83	82.691mil	27.015	5,830.539mil	1.973	0.355 regular cash	2.610	
boston-com	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,993	71.54	70.10	69.62	75.98	42.83	82,690,940						
bostonmerchant	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,993	71.54	70.10	69.62	75.98	42.83	82,690,940						
business-insider	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,993	71.54	70.10	69.62	75.98	42.83	82,690,940						
chron	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,670	71.54	70.10	69.62	75.98	42.83	82,690,940						
cio-com	nfg	+1.28%	70.51 usd	70.10	+0.8900	1,059,670	71.54	70.10	69.62	75.98	42.83	82,690,940	23.74	6b	2	1.42		
cnn-money	nfg	+1.28%	70.51	70.10	+0.89	1,057,615	71.54	70.10	69.62				23.7	$5.8b	2.01%			
easystockalterts	nfg	1.27%	70.51	70.10	+0.89	1059670	71.54	70.10	69.62	75.98	42.83		23.74				2.97	
eresearch-fidelity-com	nfg	1.28%	70.5100	70.1000	0.8900	1,059,670	71.5400	70.1000	69.6200	75.9800	42.8310	82,691,000	23.44	$5.76b	2.04%	$0.355000		
finance-abc7-com	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,670	71.54	70.10	69.62	75.98	42.83	82,690,940						
finance-abc7chicago-com	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,670	71.54	70.10	69.62	75.98	42.83	82,690,940						
financial-content	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,670	71.54	70.10	69.62	75.98	42.83	82,690,940						
finapps-forbes-com	nfg	1.3%	$70.51	70.10	0.89	1,059,670	71.54	70.10	69.62	75.98	42.83	83 mil	23.1	6 bil	2.0	1.42	3.05	
finviz	nfg	1.28%	70.51			1,059,670			69.62	-7.20%	68.28%	82.69m	23.28	5.76b		1.42	2.99	
fool	nfg	+1.28%	$70.51	$70.10	0.89	1,059,670	$71.54	$70.10	$69.62	$75.98	$42.83		23.20	$5.83b	2.80%	1.42		
foxbusiness	nfg		$70.51		+0.89	1,059,993			$69.62									
google-finance	nfg	(1.28%)	70.51	70.10	+0.89	1.06m	71.54	70.10		75.98	42.83	82.69m	23.61	5.83b	2.01	0.35	2.99	
howthemarketworks	nfg	1.278%	70.51	70.1	0.89	1,058,770	71.54	70.1	69.62									
hpcwire	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,993	71.54	70.10	69.62	75.98	42.83	82,690,940						
insidestocks	nfg	+1.28%	70.51	70.10	+0.89	1058770	71.54	70.10					price earnings ratio: 27.12					
investopedia	nfg	+1.28 %	$70.51	70.10	+0.89				69.62									
investorguide	nfg	+1.28%	70.51	70.10	+0.89		71.54	70.10		75.98	42.83		22.71	5.830b			3.065	
marketintellisearch	nfg	1.28 %	$70.51	$70.10	0.89	1033.10k	$71.54	$70.10	$69.62			82.69m	23.28	5.76b	2.04 %		2.99	
marketwatch	nfg	+1.28%	$70.51	open: 70.10	+0.89	2,378	$71.54	$70.10	$69.62	$75.98	$42.83		23.68	$5.86b	2.01%	0.36	2.98	
minyanville	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,670	71.54	70.10	69.62	75.98	42.83	82,690,940						
msn-money	nfg	+1.28%	70.51	70.10	+0.89	1.06 mil	71.54	70.10	69.62	75.98	42.83	82.69 mil	23.66	5.76 bil	2.04%	1.42	3.06	
nasdaq-com	nfg	1.28%	$ 70.51		0.89	1,058,770	$ 71.54	$ 70.10	$ 69.62	$ 75.98	$ 42.831	82,691,000	23.12	$ 5,830,542,410	2.04 %	$1.420000	$ 3.05	
optimum	nfg	+1.28%	70.51 ( 4:15 pm edt)	70.10	+0.89	1,058,770	71.54	70.10	69.62	75.98	42.83	82.69m	23.7	5.8b	1.96	1.38	2.97	
paidcontent	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,670	71.54	70.10	69.62	75.98	42.83	82,690,940						
pc-quote	nfg	1.28%	70.51	70.1	0.89	1,059,993	71.54	70.1	69.62	75.98	42.83	81,647,246	23.36242	5,756,947,000		0.355		
personal-wealth-biz	nfg	+1.28%	70.51	70.10		1,059,993	71.54	70.10	69.62	75.98	42.83		22.71		2.00	1.39	3.065	
predictwallstreet	nfg	+1.28%	70.51		+0.89	1,059,670												
raymond-james	nfg	1.28	70.51	70.10	0.89	1,059,670	71.54	70.10	70.51	75.98	42.83		23.19				3.04	
renewable-energy-world	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,670	71.54	70.10	69.62	75.98	42.83	82,690,940						
screamingmedia	nfg	+1.28%	$	open: 70.10	+0.89	2,378	$71.54	$70.10	$69.62	$75.98	$42.83		23.68	$5.86b	2.01%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	+1.28%	last trade: 70.51		change: 0.890								p/e ratio: 22.71					
smartmoney	nfg	(1.28%)	70.51	$70.10	0.89	1,059,670	$71.54	$70.10	$69.62	$75.98	$42.83			5,756,900	2.04%	$0.36		
stocknod	nfg	+1.278%	70.51 usd	70.10	+0.8900	1,059,670	71.54	70.10	69.62	75.98	42.83	82,690,940						
stockpickr	nfg	1.28%	$70.51 0.89 | 1.28%	70.10	0.89	1.06m	71.54	70.10	69.62	75.98	42.83							
stocksmart	nfg	%	$69.17	65.18		35,312	72.33	69.09										
stocktwits	nfg	1.19%	70.45		+0.83													
streetinsider-com	nfg	1.28%	70.51	$70.10	+0.89	1,059,670	$71.54	$70.10	$69.62	$75.98	$42.83		23.74				$2.97	
thecramerreport	nfg		70.51	70.10	+0.89	1059670	71.54	70.10										
thestree	nfg	1.28%	$70.51	70.1	0.89	1058770	71.54	70.1	69.62	-75.98	42.83	8.269094e7		5.856172371e9				
tickerspy	nfg	1.28%	$70.51	70.10	+0.89	1,059,670	71.54	70.10	69.62	75.98	42.83		23.4	5.7b	2.04%	$0.35		
tmx-quotemedia	nfg	1.28%	70.510	70.100	0.890	1,059,993	71.540	70.100	69.620	75.980	42.831	82,690,940	22.80	5,830,538,179	2.040	0.355 usd	3.05	
updown	nfg	1.28%	$70.51	$70.10	$0.89	1,057,615	$71.54	$70.10	$69.62	$75.98	$42.83	82.69b	22.40	$5.75b				
wallstreetsurvivor	nfg	1.28%	70.51	70.10	0.89	1,058,770	71.54	70.10		75.98	42.83		22.80	$6b	2.00%	1.36 -	2.73	
yahoo-finance	nfg	1.28%	70.51	70.10	0.89	1,059,670	71.54	70.10	69.62	75.98	42.83		23.00	5.83b	2.00%	1.42	3.07	
ycharts-com	nfg	+1.19%	70.45		+0.83					75.98	42.83		23.02	5.80b	2.11%		3.06	
advfn	keyn	3.20	22.22	21.68	0.69	101609	22.3	21.68										
barchart	keyn	+3.20%	22.22	21.68	+0.69	106,263	22.30	21.68	21.53	23.69	8.86		42.73	$341.97 m	1.1%	$0.24	+0.48	
barrons	keyn	3.20%	22.22	21.68	+0.69	101,609	22.30	21.68				14.97 million		$358.82 million	1.08%	$0.06		
bloomberg	keyn	3.205%	22.220	21.680	0.690	101,609	22.300	21.680		23.75	9.00	16.467mil	46.292	365.896mil	1.035	0.060 regular cash	0.480	
boston-com	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
bostonmerchant	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
business-insider	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
chron	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
cio-com	keyn	+3.20%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971	47.28	366m	1.1	0.24		
cnn-money	keyn	+3.20%	22.22	21.68	+0.69	101,609	22.30	21.68	21.53				47.3	$365.9m	1.08%			
easystockalterts	keyn	3.18%	22.22	21.68	+0.69	101609	22.30	21.68	21.53	23.75	9.00		47.28				0.47	
eresearch-fidelity-com	keyn	3.20%	22.2200	21.6800	0.6900	101,609	22.3000	21.6800	21.5300	23.7500	9.0000	16,467,000	44.85	$354.53m	1.11%	$0.060000		
finance-abc7-com	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
finance-abc7chicago-com	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
financial-content	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
finapps-forbes-com	keyn	3.2%	$22.22	21.68	0.69	101,609	22.30	21.68	21.53	23.75	9.00	16 mil	46.3	366 mil	1.1	0.24	0.48	
finviz	keyn	3.20%	22.22			101,609			21.53	-6.19%	150.91%	16.47m	46.29	365.96m		0.24	0.48	
fool	keyn	+3.20%	$22.22	$21.68	0.69	101,476	$22.30	$21.68	$21.53	$23.75	$9.00		46.40	$365.90m	2.00%	0.24		
foxbusiness	keyn		$22.22		+0.69	101,609			$21.53									
google-finance	keyn	(3.20%)	22.22	21.68	+0.69	101,609.00	22.30	21.68		23.75	9.00	16.47m	46.27	365.90m	1.08	0.06	0.48	
howthemarketworks	keyn	3.205%	22.22	21.68	0.69	101,476	22.3	21.68	21.53									
hpcwire	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
insidestocks	keyn	+3.20%	22.22	21.68	+0.69	101609	22.30	21.68					price earnings ratio: 26.14					
investopedia	keyn	+3.20 %	$22.22	21.68	+0.69				21.53									
investorguide	keyn	+3.20%	22.22	21.86	+0.69		22.30	21.68		23.75	9.00		44.30	362.2m			0.486	
marketintellisearch	keyn	3.2 %	$22.22	$21.86	0.69	105.10k	$22.30	$21.68	$21.53			16.47m	44.85	0.35b	1.11 %		0.48	
marketwatch	keyn	+3.20%	$22.22	open: 21.68	+0.69	2,033	$22.30	$21.68	$21.53	$23.75	$9.00		48.84	$358.82m	1.08%	0.06	0.46	
minyanville	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
msn-money	keyn	+3.20%	22.22	21.68	+0.69	101,609	22.30	21.68	21.53	23.75	9.00	16.47 mil	47.28	354.53 mil	1.11%	0.24	0.48	
nasdaq-com	keyn	3.2%	$ 22.22	$ 21.68	0.69	101,609	$ 22.30	$ 21.68	$ 21.53	$ 23.75	$ 9	16,467,000	46.29	$ 365,896,740	1.11 %	$0.240000	$ 0.48	
optimum	keyn	+3.20%	22.22 ( 4:30 pm edt)	21.68	+0.69	101,609	22.30	21.68	21.53	23.75	9.00	16.47m	47.3	365.9m	1.08	0.24	0.47	
paidcontent	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
pc-quote	keyn	3.20%	22.22	21.68	0.69	101,609	22.3	21.68	21.53	23.75	9.00	15,955,648	45.80851	354,535,000		0.06		
personal-wealth-biz	keyn	+3.20%	22.22	21.86		101,609	22.30	21.68	21.53	23.75	9.00		44.30		1.07	0.23	0.486	
predictwallstreet	keyn	+3.20%	22.22		+0.69	101,609												
raymond-james	keyn	3.20	22.22	21.68	0.69	101,609	22.30	21.68	22.22	23.75	9.00		43.57				0.51	
renewable-energy-world	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
screamingmedia	keyn	+3.20%	$	open: 21.68	+0.69	2,033	$22.30	$21.68	$21.53	$23.75	$9.00		48.84	$358.82m	1.08%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	+3.20%	last trade: 22.22		change: 0.690								p/e ratio: 44.3					
smartmoney	keyn	(3.20%)	22.22	$21.68	0.69	101,609	$22.30	$21.68	$21.53	$23.75	$9.00			354,500	1.11%	$0.06		
stocknod	keyn	+3.205%	22.22 usd	21.68	+0.6900	101,609	22.30	21.68	21.53	23.75	9.000	16,466,971						
stockpickr	keyn	3.20%	$22.22 0.69 | 3.20%	21.68	0.69	101.61k	22.30	21.68	21.53	23.75	9.00							
stocksmart	keyn	%	$20.59	14.82		7,726	21.15	20.52										
stocktwits	keyn	3.39%	22.26		+0.73													
streetinsider-com	keyn	3.20%	22.22	$21.68	+0.69	101,609	$22.30	$21.68	$21.53	$23.75	$9.00		47.28				$0.47	
thecramerreport	keyn		22.22	21.86	+0.69	101609	22.30	21.68										
thestree	keyn	3.2%	$22.22	21.68	0.69	101609	22.3	21.68	21.53	-23.75	9.0	1.6466971e7		3.58815298e8				
tickerspy	keyn	3.20%	$22.22	21.68	+0.69	101,609	22.30	21.68	21.53	23.75	9.00		45.8	351.0m	1.11%	$0.06		
tmx-quotemedia	keyn	3.20%	22.220	21.680	0.690	101,609	22.300	21.680	21.530	23.750	9.000	16,466,971	45.80	365,896,096	1.080	0.060 usd	0.47	
updown	keyn	3.20%	$22.22	$21.68	$0.69	99,576	$22.30	$21.68	$21.53	$23.75	$9.00	16.46b	41.73	$355m				
wallstreetsurvivor	keyn	3.20%	22.22	21.68	0.69	101,476	22.30	21.68		23.75	9.00		45.80	$355m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	3.20%	22.22	21.86	0.69	101,609	22.30	21.68	21.53	23.75	9.00		45.72	362.16m	1.10%	0.24	0.49	
ycharts-com	keyn	+3.39%	22.26		+0.73					23.75	9.00		47.36	342.58m	1.08%		0.47	
advfn	ulti	0.82	56.38	56.18	0.46	112363	56.38	55.19										
barchart	ulti	+0.82%	56.38	56.18	+0.46	131,624	56.38	55.19	55.92	60.43	31.38		944.33	$1.45 b			+0.08	
barrons	ulti	0.82%	56.38	56.18	+0.46	112,363	56.38	55.19				27.10 million		$1.46 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	0.823%	56.380	56.180	0.460	112,363	56.380	55.190		60.43	31.38	25.839mil	512.545	1,456.798mil			0.110	
boston-com	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
bostonmerchant	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
business-insider	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
chron	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
cio-com	ulti	+0.82%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907	512.55	1b				
cnn-money	ulti	+0.82%	56.38	56.18	+0.46	111,863	56.38	55.19	55.92				512.5	$1.5b				
easystockalterts	ulti	0.82%	56.38	56.18	+0.46	112363	56.38	55.19	55.92	60.43	31.38		512.55				0.11	
eresearch-fidelity-com	ulti	0.82%	56.3800	56.1800	0.4600	112,363	56.3800	55.1900	55.9200	60.4300	31.3800	25,839,000	508.36	$1.44b				
finance-abc7-com	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
financial-content	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	0.8%	$56.38	56.18	0.46	112,363	56.38	55.19	55.92	60.43	31.38	26 mil	512.5	1 bil	0.0	0.00	0.11	
finviz	ulti	0.82%	56.38			111,863			55.92	-6.70%	79.67%	25.84m	512.55	1.46b			0.11	
fool	ulti	+0.82%	$56.38	$56.18	0.46	111,616	$56.38	$55.19	$55.92	$60.43	$31.38		708.30	$1.46b				
foxbusiness	ulti		$56.38		+0.46	112,363			$55.92									
google-finance	ulti	(0.82%)	56.38	56.18	+0.46	112,363.00	56.38	55.19		60.43	31.38	25.84m	507.79	1.46b			0.11	
howthemarketworks	ulti	0.823%	56.38	56.18	0.46	111,616	56.38	55.19	55.92									
hpcwire	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
insidestocks	ulti	+0.82%	56.38	56.18	+0.46	112300	56.38	55.19					price earnings ratio: 115.06					
investopedia	ulti	+0.82 %	$56.38	56.18	+0.46				55.92									
investorguide	ulti	+0.82%	56.38	56.18	+0.46		56.38	55.19		60.43	31.38		690.37	1.457b			0.081	
marketintellisearch	ulti	0.82 %	$56.38	$56.18	0.46	111.30k	$56.38	$55.19	$55.92			25.84m	508.36	1.44b	0.0 %		0.11	
marketwatch	ulti	+0.82%	$55.92	open: 56.18	+0.46	747	$56.38	$55.19	$55.92	$60.43	$31.38		517.72	$1.46b			0.11	
minyanville	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
msn-money	ulti	+0.82%	56.38	56.18	+0.46	112,363	56.38	55.19	55.92	60.43	31.38	25.84 mil	512.55	1.44 bil			0.08	
nasdaq-com	ulti	0.82%	$ 56.38	$ 56.18	0.46	112,363	$ 56.38	$ 55.19	$ 55.92	$ 60.43	$ 31.38	25,839,000	704.75	$ 1,456,802,820			$ 0.08	
optimum	ulti	+0.82%	56.38 ( 5:20 pm edt)	56.18	+0.46	112,363	56.38	55.19	55.92	60.43	31.38	25.84m	512.5	1.5b			0.11	
paidcontent	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
pc-quote	ulti	0.82%	56.38	56.18	0.46	112,363	56.38	55.19	55.92	60.43	31.38	25,628,182	508.36365	1,444,917,000				
personal-wealth-biz	ulti	+0.82%	56.38	56.18		112,363	56.38	55.19	55.92	60.43	31.38		690.37			0.00	0.081	
predictwallstreet	ulti	+0.82%	56.32		+0.46	112,363												
raymond-james	ulti	0.82	56.38	56.18	0.46	112,363	56.38	55.19	56.38	60.43	31.38		469.83				0.12	
renewable-energy-world	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
screamingmedia	ulti	+0.82%	$	open: 56.18	+0.46	747	$56.38	$55.19	$55.92	$60.43	$31.38		517.72	$1.46b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	+0.82%	last trade: 56.38		change: 0.460								p/e ratio: 690.37					
smartmoney	ulti	(0.82%)	56.38	$56.18	0.46	112,363	$56.38	$55.19	$55.92	$60.43	$31.38			1,444,900	0.00%	$0.00		
stocknod	ulti	+0.8226%	56.38 usd	56.18	+0.4600	112,363	56.38	55.19	55.92	60.43	31.38	25,838,907						
stockpickr	ulti	0.82%	$56.38 0.46 | 0.82%	56.18	0.46	111.86k	56.38	55.19	55.92	60.43	31.38							
stocksmart	ulti	%	$54.16	49.48		22,856	56.45	54.02										
stocktwits	ulti	0.81%	56.37		+0.45													
streetinsider-com	ulti	0.82%	56.38	$56.18	+0.46	112,363	$56.38	$55.19	$55.92	$60.43	$31.38		512.55				$0.11	
thecramerreport	ulti		56.38	56.18	+0.46	112363	56.38	55.19										
thestree	ulti	0.82%	$56.38	56.18	0.46	111863	56.38	55.19	55.92	-60.43	31.38	2.5838907e7		1.464032471e9				
tickerspy	ulti	0.82%	$56.38	56.18	+0.46	111,863	56.38	55.19	55.92	60.43	31.38		508.4	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	0.82%	56.380	56.180	0.460	112,363	56.380	55.190	55.920	60.430	31.380	25,838,907	699.00	1,456,797,577			0.08	
updown	ulti	0.82%	$56.38	$56.18	$0.46	111,616	$56.38	$55.19	$55.92	$60.43	$31.38	25.83b	631.17	$1.44b				
wallstreetsurvivor	ulti	0.82%	56.38	56.18	0.46	111,616	56.38	55.19		60.43	31.38		699.00	$1b			0.08	
yahoo-finance	ulti	0.82%	56.38	56.18	0.46	112,363	56.38	55.19	55.92	60.43	31.38		696.05	1.46b			0.08	
ycharts-com	ulti	+0.80%	56.37		+0.45					60.43	31.38		704.62	1.44b	0.00%		0.08	
zacks	ulti	(0.82%)	56.38		0.46	vol.  112,363	56.38	55.19		60.43	31.38		932	1.44 b	0.00	0.00	.06	
advfn	dbd	-0.10	31.29	31.5	-0.03	173899	31.53	31.01										
barchart	dbd	-0.10%	31.29	31.50	-0.03	173,899	31.53	31.01	31.32	36.81	24.14		15.96	$2.06 b	3.56%	$1.12	-0.65	
barrons	dbd	0.10%	31.29	31.50	-0.03	173,632	31.53	31.01				65.91 million		$2.05 billion	3.58%	$0.28		
bloomberg	dbd	-0.096%	31.290	31.500	-0.030	173,899	31.530	31.010		37.12	25.00	65.291mil	14.690	2,042.947mil	3.517	0.280 regular cash	2.130	
boston-com	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
bostonmerchant	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
business-insider	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
chron	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
cio-com	dbd	-0.10%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714		2b	3.4	1.12		
cnn-money	dbd	-0.10%	31.29	31.50	-0.03	173,732	31.53	31.01	31.32				nm	$2.0b	3.58%			
easystockalterts	dbd	-0.10%	31.29	31.50	-0.03	173899	31.53	31.01	31.32	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	-0.10%	31.2900	31.5000	-0.0300	173,899	31.5300	31.0100	31.3200	37.1200	25.0000	65,291,000	nm	$2.04b	3.58%	$0.280000		
finance-abc7-com	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
financial-content	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	-0.1%	$31.29	31.50	-0.03	173,899	31.53	31.01	31.32	37.12	25.00	65 mil		2 bil	3.6	1.12	-0.65	
finviz	dbd	-0.10%	31.29			173,899			31.32	-14.99%	29.60%	65.29m		2.04b		1.12	-0.67	
fool	dbd	-0.10%	$31.29	$31.50	-0.03	173,899	$31.53	$31.01	$31.32	$37.12	$25.00		0.00	$2.04b	3.80%	1.12		
foxbusiness	dbd		$31.29		-0.03	173,899			$31.32									
google-finance	dbd	(-0.10%)	31.29	31.50	-0.03	173,899.00	31.53	31.01		37.12	25.00	65.29m		2.04b	3.58	0.28	-0.67	
howthemarketworks	dbd	-0.096%	31.29	31.5	-0.03	173,732	31.53	31.01	31.32									
hpcwire	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
insidestocks	dbd	-0.10%	31.29	31.50	-0.03	173732	31.53	31.01					price earnings ratio: 14.35					
investopedia	dbd	-0.10 %	$31.29	31.50	-0.03				31.32									
investorguide	dbd	-0.10%	31.29	31.50	-0.03		31.53	31.01		37.12	18.26			2.043b			-0.627	
marketintellisearch	dbd	-0.1 %	$31.29	$31.50	-0.03	175.70k	$31.53	$31.01	$31.32			65.29m	0.00	2.04b	3.58 %		-0.67	
marketwatch	dbd	-0.10%	$31.29	open: 31.50	-0.03	682	$31.53	$31.01	$31.32	$37.12	$25.00			$2.05b	3.58%	0.28		
minyanville	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
msn-money	dbd	-0.10%	31.29	31.50	-0.03	173,899	31.53	31.01	31.32	37.12	25.00	65.29 mil	-49.67	2.04 bil	3.58%	1.12	-0.65	
nasdaq-com	dbd	0.1%	$ 31.29		0.03	173,899	$ 31.53	$ 31.01	$ 31.32	$ 37.12	$ 25	65,291,000		$ 2,042,955,390	3.58 %	$1.120000	$ -0.65	
optimum	dbd	-0.10%	31.29 ( 4:15 pm edt)	31.50	-0.03	173,899	31.53	31.01	31.32	37.12	25.00	65.29m		2.0b	3.58	1.12	-0.64	
paidcontent	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
pc-quote	dbd	-0.10%	31.29	31.5	-0.03	173,899	31.53	31.01	31.32	37.12	25.00	65,353,599	-49.71429	2,044,914,000		0.28		
personal-wealth-biz	dbd	-0.10%	31.29	31.50	-0.03	173,899	31.53	31.01	31.32	37.12	18.26				3.51	1.10	-0.627	
predictwallstreet	dbd	-0.10%	31.29		-0.03	173,899												
raymond-james	dbd	-0.10	31.29	31.50	-0.03	173,899	31.53	31.01	31.29	37.12	25.00						-0.66	
renewable-energy-world	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
screamingmedia	dbd	-0.10%	$	open: 31.50	-0.03	682	$31.53	$31.01	$31.32	$37.12	$25.00			$2.05b	3.58%	0.28		
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	-0.10%	last trade: 31.29		change: -0.030													
smartmoney	dbd	(-0.10%)	31.29	$31.50	-0.03	173,899	$31.53	$31.01	$31.32	$37.12	$25.00			2,044,900	3.58%	$0.28		
stocknod	dbd	-0.0958%	31.29 usd	31.50	-0.0300	173,899	31.53	31.01	31.32	37.12	25.00	65,290,714						
stockpickr	dbd	-0.10%	$31.29 -0.03 | -0.10%	31.50	-0.03	173.90k	31.53	31.01	31.32	37.12	25.00							
stocksmart	dbd	%	$32.3	32.02		47,914	33.37	32.29										
stocktwits	dbd	-0.13%	31.28		-0.04													
streetinsider-com	dbd	0.1%	31.29	$31.50	-0.03	173,899	$31.53	$31.01	$31.32	$37.12	$25.00						$-0.64	
thecramerreport	dbd		31.29	31.50	-0.03	173899	31.53	31.01										
thestree	dbd	-0.1%	$31.29	31.5	-0.03	173899	31.53	31.01	31.32	-37.12	25.0	6.5290714e7		2.052740048e9				
tickerspy	dbd	-0.10%	$31.29	31.50	-0.03	173,899	31.53	31.01	31.32	37.12	25.00		-49.7	2.0b	3.58%	$0.28		
tmx-quotemedia	dbd	-0.10%	31.290	31.500	-0.030	173,899	31.530	31.010	31.320	37.120	25.000	65,290,714		2,042,946,441	3.579	0.280 usd	-0.63	
updown	dbd	-0.10%	$31.29	$31.50	-$0.03	173,217	$31.53	$31.01	$31.32	$37.12	$25.00	65.29b		$2.04b				
wallstreetsurvivor	dbd	-0.10%	31.29	31.50	-0.03	173,732	31.53	31.01		37.12	25.72			$2b	3.60%	1.08 -	-0.31	
yahoo-finance	dbd	0.10%	31.29	31.50	0.03	173,899	31.53	31.01	31.32	37.12	25.00			2.04b	3.60%	1.12	-0.63	
ycharts-com	dbd	-0.13%	31.28		-0.04					37.12	25.00			2.06b	3.72%		-0.63	
advfn	ncs	0.44	11.35	11.34	0.05	146095	11.54	11.17										
barchart	ncs	+0.44%	11.35	11.34	+0.05	146,095	11.54	11.17	11.30	15.15	8.41		0.00	$224.05 m			-3.56	
barrons	ncs	0.44%	11.35	11.34	+0.05	145,924	11.54	11.17				18.23 million		$234.03 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	0.442%	11.350	11.340	0.050	146,095	11.540	11.170		15.15	8.41	19.773mil		224.419mil			-2.850	
boston-com	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
bostonmerchant	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
business-insider	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
chron	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
cio-com	ncs	+0.44%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612		224m				
cnn-money	ncs	+0.44%	11.35	11.34	+0.05	145,924	11.54	11.17	11.30				nm	$224.4m				
easystockalterts	ncs	0.44%	11.35	11.34	+0.05	146095	11.54	11.17	11.30	15.15	8.41						-3.52	
eresearch-fidelity-com	ncs	0.44%	11.3500	11.3400	0.0500	146,095	11.5400	11.1700	11.3000	15.1500	8.4100	19,773,000	nm	$223.43m				
finance-abc7-com	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
finance-abc7chicago-com	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
financial-content	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
finapps-forbes-com	ncs	0.4%	$11.35	11.34	0.05	146,095	11.54	11.17	11.30	15.15	8.41	20 mil		224 mil	0.0	0.00	-3.56	
finviz	ncs	0.44%	11.35			146,095			11.30	-25.08%	34.96%	19.77m		224.39m			-3.57	
fool	ncs	+0.44%	$11.35	$11.34	0.05	145,924	$11.54	$11.17	$11.30	$15.15	$8.41		0.00	$224.42m				
foxbusiness	ncs		$11.35		+0.05	146,095			$11.30									
google-finance	ncs	(0.44%)	11.35	11.34	+0.05	146,095.00	11.54	11.17		15.15	8.41	19.77m		224.42m			-3.57	
howthemarketworks	ncs	0.442%	11.35	11.34	0.05	145,924	11.54	11.17	11.3									
hpcwire	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
insidestocks	ncs	+0.44%	11.35	11.34	+0.05	145924	11.54	11.17										
investopedia	ncs	+0.44 %	$11.35	11.34	+0.05				11.30									
investorguide	ncs	+0.44%	11.35	11.34	+0.05		11.54	11.17		15.15	8.09			224.4m			-3.567	
marketintellisearch	ncs	0.44 %	$11.35	$11.34	0.05	145.20k	$11.54	$11.17	$11.30			19.77m	0.00	0.22b	0.0 %		-3.57	
marketwatch	ncs	+0.44%	$11.35	open: 11.34	+0.05	171	$11.54	$11.17	$11.30	$15.15	$8.41			$234.03m				
minyanville	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
msn-money	ncs	+0.44%	11.35	11.34	+0.05	146,095	11.54	11.17	11.30	15.15	8.41	19.77 mil	-3.24	223.43 mil			-3.57	
nasdaq-com	ncs	0.44%	$ 11.35		0.05	146,095	$ 11.54	$ 11.17	$ 11.30	$ 15.15	$ 8.41	19,773,000		$ 224,423,550			$ -3.56	
optimum	ncs	+0.44%	11.35 ( 4:15 pm edt)	11.34	+0.05	146,095	11.54	11.17	11.30	15.15	8.41	19.77m		224.4m			-3.52	
paidcontent	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
pc-quote	ncs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ncs	+0.44%	11.35	11.34		146,095	11.54	11.17	11.30	15.15	8.09					0.00	-3.567	
predictwallstreet	ncs	+0.44%	11.35		+0.05	146,095												
raymond-james	ncs	0.44	11.35	11.34	0.05	146,095	11.54	11.17	11.35	15.15	8.41						-3.56	
renewable-energy-world	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
screamingmedia	ncs	+0.44%	$	open: 11.34	+0.05	171	$11.54	$11.17	$11.30	$15.15	$8.41			$234.03m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	+0.44%	last trade: 11.35		change: 0.050													
smartmoney	ncs	(0.44%)	11.35	$11.34	0.05	146,095	$11.54	$11.17	$11.30	$15.15	$8.41			223,400	0.00%	$0.00		
stocknod	ncs	+0.4425%	11.35 usd	11.34	+0.0500	146,095	11.54	11.17	11.30	15.15	8.410	19,772,612						
stockpickr	ncs	0.44%	$11.35 0.05 | 0.44%	11.28	0.05	146.10k	11.54	11.17	11.30	15.15	8.41							
stocksmart	ncs	%	$10.48	13.96		3,367	10.7	10.47										
stocktwits	ncs	0.44%	11.35		+0.05													
streetinsider-com	ncs	0.44%	11.35	$11.34	+0.05	146,095	$11.54	$11.17	$11.30	$15.15	$8.41						$-3.52	
thecramerreport	ncs		11.35	11.34	+0.05	146095	11.54	11.17										
thestree	ncs	0.44%	$11.35	11.28	0.05	146095	11.54	11.17	11.3	-15.15	8.41	1.9772612e7		2.30746382e8				
tickerspy	ncs	0.44%	$11.35	11.34	+0.05	146,095	11.54	11.17	11.30	15.15	8.41		-3.2	223.4m	0.00%	$0.00		
tmx-quotemedia	ncs	0.44%	11.350	11.340	0.050	146,095	11.540	11.170	11.300	15.150	8.410	19,772,612		224,419,146			-3.52	
updown	ncs	0.44%	$11.35	$11.34	$0.05	145,924	$11.54	$11.17	$11.30	$15.15	$8.41	19.74b		$223m				
wallstreetsurvivor	ncs	0.44%	11.35	11.34	0.05	145,924	11.54	11.17		15.15	8.63			$223m			-17.07	
yahoo-finance	ncs	0.44%	11.35	11.34	0.05	146,095	11.54	11.17	11.30	15.15	8.41			224.41m			-3.57	
ycharts-com	ncs	+0.44%	11.35		+0.05					15.15	8.41			224.05m	0.00%		-3.53	
advfn	nct	-0.84	5.88	5.97	-0.05	596966	6.07	5.85										
barchart	nct	-0.84%	5.88	5.97	-0.05	596,966	6.07	5.85	5.93	8.70	2.31		0.65	$452.94 m	6.54%	$0.40	+9.42	
barrons	nct	0.84%	5.88	5.97	-0.05	596,212	6.07	5.85				59.95 million		$485.18 million	6.80%	$0.1		
bloomberg	nct	-0.843%	5.880	5.970	-0.050	596,966	6.070	5.850		8.85	2.35	79.277mil	5.204	466.150mil	1.701	0.100 regular cash	1.130	
boston-com	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,966	6.070	5.850	5.930	8.850	2.350	79,277,184						
bostonmerchant	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,966	6.070	5.850	5.930	8.850	2.350	79,277,184						
business-insider	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,966	6.070	5.850	5.930	8.850	2.350	79,277,184						
chron	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,966	6.070	5.850	5.930	8.850	2.350	79,277,184						
cio-com	nct	-0.84%	5.880 usd	5.970	-0.0500	596,966	6.070	5.850	5.930	8.850	2.350	79,277,184	0.6235	466m	6.3	0.4		
cnn-money	nct	-0.84%today&rsquo;s change	5.88data as of 4:01pm et	5.97	-0.05	596,212	6.07	5.85	5.93				0.6	$466.1m	6.80%			
easystockalterts	nct	-0.84%	5.88	5.97	-0.05	596212	6.07	5.85	5.93	8.85	2.35		0.62				9.43	
eresearch-fidelity-com	nct	-0.84%	5.8800	5.9700	-0.0500	596,966	6.0700	5.8500	5.9300	8.8500	2.3500	79,277,000	0.63	$470.11m	1.69%	$0.100000		
finance-abc7-com	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,212	6.070	5.850	5.930	8.850	2.350	79,277,184						
finance-abc7chicago-com	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,212	6.070	5.850	5.930	8.850	2.350	79,277,184						
financial-content	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,212	6.070	5.850	5.930	8.850	2.350	79,277,184						
finapps-forbes-com	nct	-0.8%	$5.88	5.97	-0.05	596,212	6.07	5.85	5.93	8.85	2.35	79 mil		466 mil	1.7	0.10		
finviz	nct	-0.84%	5.88			596,212			5.93	-32.36%	154.40%	79.28m	0.63	470.13m		0.40	9.42	
fool	nct	-0.84%	$5.88	$5.97	-0.05	596,212	$6.07	$5.85	$5.93	$8.85	$2.35		0.00	$466.15m	82.00%	0.40		
foxbusiness	nct		$5.88		-0.05	596,966			$5.93									
google-finance	nct	(-0.84%)	5.88	5.97	-0.05	596,212.00	6.07	5.85		8.85	2.35	79.28m	0.62	466.15m	6.80	0.10	9.42	
howthemarketworks	nct	-0.843%	5.88	5.97	-0.05	596,212	6.07	5.85	5.93									
hpcwire	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,966	6.070	5.850	5.930	8.850	2.350	79,277,184						
insidestocks	nct	-0.84%	5.88	5.97	-0.05	596212	6.07	5.85										
investopedia	nct	-0.84 %	$5.88	5.97	-0.05				5.93									
investorguide	nct	-0.84%	5.88	5.97	-0.05		6.07	5.85		8.85	2.35		0.63	466.1m			9.406	
marketintellisearch	nct	-0.84 %	$5.88	$5.97	-0.05	581.10k	$6.07	$5.85	$5.93			79.28m	0.63	0.47b	6.75 %		9.42	
marketwatch	nct	-0.84%	$5.88	open: 5.97	-0.05	1,254	$6.07	$5.85	$5.93	$8.85	$2.35		0.63	$485.18m	6.80%	0.10	9.35	
minyanville	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,212	6.070	5.850	5.930	8.850	2.350	79,277,184						
msn-money	nct	-0.84%	5.88	5.97	-0.05	596,212	6.07	5.85	5.93	8.85	2.35	79.28 mil	0.63	470.11 mil	6.75%	0.40	9.42	
nasdaq-com	nct	0.84%	$ 5.88		0.05	596,212	$ 6.07	$ 5.85	$ 5.93	$ 8.85	$ 2.35	79,277,000	0.62	$ 466,148,760	6.75 %	$0.400000	$ 9.42	
optimum	nct	-0.84%	5.88 ( 4:15 pm edt)	5.97	-0.05	596,212	6.07	5.85	5.93	8.85	2.35	79.28m	0.6	466.1m	6.80	0.40	9.43	
paidcontent	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,212	6.070	5.850	5.930	8.850	2.350	79,277,184						
pc-quote	nct	-0.84%	5.88	5.97	-0.05	596,966	6.07	5.85	5.93	8.85	2.35	79,951,122	0.63558	470,113,000		0.1		
personal-wealth-biz	nct	-0.84%	5.88	5.97	-0.05	596,966	6.07	5.85	5.93	8.85	2.35		0.63		1.69	0.10	9.406	
predictwallstreet	nct	-0.84%	5.88		-0.05	596,212												
raymond-james	nct	-0.84	5.88	5.97	-0.05	596,212	6.07	5.85	5.88	8.85	2.35		0.62				9.42	
renewable-energy-world	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,212	6.070	5.850	5.930	8.850	2.350	79,277,184						
screamingmedia	nct	-0.84%	$	open: 5.97	-0.05	1,254	$6.07	$5.85	$5.93	$8.85	$2.35		0.63	$485.18m	6.80%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	-0.84%	last trade: 5.88		change: -0.050								p/e ratio: 0.63					
smartmoney	nct	(-0.84%)	5.88	$5.97	-0.05	596,212	$6.07	$5.85	$5.93	$8.85	$2.35			470,100	6.75%	$0.10		
stocknod	nct	-0.8432%	5.880 usd	5.970	-0.0500	596,212	6.070	5.850	5.930	8.850	2.350	79,277,184						
stockpickr	nct	-0.84%	$5.88 -0.05 | -0.84%	5.97	-0.05	596.21k	6.07	5.85	5.93	8.85	2.35							
stocksmart	nct	%	$5.14	6.7		49,292	5.45	5.105										
stocktwits	nct	-1.01%	5.87		-0.06													
streetinsider-com	nct	0.84%	5.88	$5.97	-0.05	596,212	$6.07	$5.85	$5.93	$8.85	$2.35		0.62				$9.43	
thecramerreport	nct		5.88	5.97	-0.05	596212	6.07	5.85										
thestree	nct	-0.84%	$5.88	5.97	-0.05	596212	6.07	5.85	5.93	-8.85	2.35	7.9277184e7		4.85176366e8				
tickerspy	nct	-0.84%	$5.88	5.97	-0.05	596,212	6.07	5.85	5.93	8.85	2.35		0.6	470.1m	6.75%	$0.10		
tmx-quotemedia	nct	-0.84%	5.880	5.970	-0.050	596,966	6.070	5.850	5.930	8.850	2.350	79,277,184		466,149,842	6.745	0.100 usd		
updown	nct	-0.84%	$5.88	$5.97	-$0.05	596,212	$6.07	$5.85	$5.93	$8.85	$2.35	79.27b	0.63	$470m				
wallstreetsurvivor	nct	-0.84%	5.88	5.97	-0.05	596,212	6.07	5.85		8.85	2.40		0.00	$470m	6.70%			
yahoo-finance	nct	0.84%	5.88	5.97	0.05	596,966	6.07	5.85	5.93	8.85	2.35		0.63	466.15m	6.50%	0.40	9.41	
ycharts-com	nct	-1.01%	5.87		-0.06					8.85	2.35		0.63	452.17m	6.99%		9.33	
advfn	enoc	-0.29	17.07	17.17	-0.05	159912	17.29	16.852										
barchart	enoc	-0.29%	17.07	17.17	-0.05	183,271	17.29	16.85	17.12	36.75	15.30		186.89	$447.92 m			+0.09	
barrons	enoc	0.29%	17.07	17.17	-0.05	159,512	17.29	16.852				26.05 million		$443.95 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	-0.292%	17.070	17.170	-0.050	159,912	17.290	16.852		36.75	15.30	26.394mil	189.667	450.545mil			0.090	
boston-com	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
bostonmerchant	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
business-insider	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
chron	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
cio-com	enoc	-0.29%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957	121.93	451m				
cnn-money	enoc	-0.29%	17.07	17.17	-0.05	159,512	17.29	16.85	17.12				121.9	$450.5m				
easystockalterts	enoc	-0.29%	17.07	17.17	-0.05	159912	17.29	16.85	17.12	36.75	15.30		121.93				0.14	
eresearch-fidelity-com	enoc	-0.29%	17.0700	17.1700	-0.0500	159,912	17.2900	16.8520	17.1200	36.7500	15.3000	26,394,000	190.22	$451.87m				
finance-abc7-com	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
financial-content	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	-0.3%	$17.07	17.17	-0.05	159,912	17.29	16.85	17.12	36.75	15.30	26 mil	189.7	451 mil	0.0	0.00	0.09	
finviz	enoc	-0.29%	17.07			159,512			17.12	-53.55%	11.57%	26.39m	170.70	450.48m			0.10	
fool	enoc	-0.29%	$17.07	$17.17	-0.05	159,512	$17.29	$16.85	$17.12	$36.75	$15.30		120.10	$450.54m				
foxbusiness	enoc		$17.07		-0.05	159,412			$17.12									
google-finance	enoc	(-0.29%)	17.07	17.17	-0.05	159,412.00	17.29	16.85		36.75	15.30	26.39m	177.70	450.54m			0.10	
howthemarketworks	enoc	-0.292%	17.07	17.17	-0.05	158,804	17.29	16.852	17.12									
hpcwire	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
insidestocks	enoc	-0.29%	17.07	17.17	-0.05	159412	17.29	16.85					price earnings ratio: 65.65					
investopedia	enoc	-0.29 %	$17.07	17.17	-0.05				17.12									
investorguide	enoc	-0.29%	17.07	17.17	-0.05		17.29	16.852		36.75	16.50		97.27	440.5m			0.176	
marketintellisearch	enoc	-0.29 %	$17.07	$17.17	-0.05	156.90k	$17.29	$16.85	$17.12			26.39m	171.20	0.45b	0.0 %		0.10	
marketwatch	enoc	-0.29%	$17.12	open: 17.17	-0.05	2,008	$17.29	$16.85	$17.12	$36.75	$15.30		95.68	$443.95m			0.18	
minyanville	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
msn-money	enoc	-0.29%	17.07	17.17	-0.05	159,912	17.29	16.85	17.12	36.75	15.30	26.39 mil	21.34	451.86 mil			0.10	
nasdaq-com	enoc	0.29%	$ 17.07	$ 17.17	0.05	159,912	$ 17.29	$ 16.852	$ 17.12	$ 36.75	$ 15.30	26,394,000	189.67	$ 450,545,580			$ 0.09	
optimum	enoc	-0.29%	17.07 ( 4:30 pm edt)	17.17	-0.05	159,912	17.29	16.85	17.12	36.75	15.30	26.39m	121.9	450.5m			0.14	
paidcontent	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
pc-quote	enoc	-0.29%	17.07	17.17	-0.05	159,912	17.29	16.852	17.12	36.75	15.30	26,471,312	21.4	451,865,000				
personal-wealth-biz	enoc	-0.29%	17.07	17.17	-0.05	159,412	17.29	16.852	17.12	36.75	16.50		97.27			0.00	0.176	
predictwallstreet	enoc	-0.29%	17.07		-0.05	159,912												
raymond-james	enoc	-0.29	17.07	17.17	-0.05	159,912	17.29	16.85	17.07	36.75	15.30		94.83				0.18	
renewable-energy-world	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
screamingmedia	enoc	-0.29%	$	open: 17.17	-0.05	2,008	$17.29	$16.85	$17.12	$36.75	$15.30		95.68	$443.95m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	-0.29%	last trade: 17.07		change: -0.050								p/e ratio: 97.27					
smartmoney	enoc	(-0.29%)	17.07	$17.17	-0.05	159,912	$17.29	$16.85	$17.12	$36.75	$15.30			451,900	0.00%	$0.00		
stocknod	enoc	-0.2921%	17.07 usd	17.17	-0.0500	159,912	17.29	16.85	17.12	36.75	15.30	26,393,957						
stockpickr	enoc	-0.29%	$17.07 -0.05 | -0.29%	17.17	-0.05	159.51k	17.29	16.85	17.12	36.75	15.30							
stocksmart	enoc	%	$17.06	24.44		39,892	17.96	17.06										
stocktwits	enoc	-0.35%	17.06		-0.06													
streetinsider-com	enoc	0.29%	17.07	$17.17	-0.05	159,912	$17.29	$16.85	$17.12	$36.75	$15.30		121.93				$0.14	
thecramerreport	enoc		17.07	17.17	-0.05	159912	17.29	16.852										
thestree	enoc	-0.29%	$17.07	17.17	-0.05	159512	17.29	16.85	17.12	-36.75	15.3	2.6393957e7		4.43946357e8				
tickerspy	enoc	-0.29%	$17.07	17.17	-0.05	159,912	17.29	16.85	17.12	36.75	15.30		21.4	451.9m	0.00%	$0.00		
tmx-quotemedia	enoc	-0.29%	17.070	17.170	-0.050	159,412	17.290	16.852	17.120	36.750	15.300	26,393,957	122.30	450,544,846			0.14	
updown	enoc	-0.29%	$17.07	$17.17	-$0.05	157,804	$17.29	$16.85	$17.12	$36.75	$15.30	26.39b	94.67	$452m				
wallstreetsurvivor	enoc	-0.29%	17.07	17.17	-0.05	158,804	17.29	16.85		35.99	15.30		122.30	$452m			0.37	
yahoo-finance	enoc	0.29%	17.07	17.17	0.05	159,912	17.29	16.85	17.12	36.75	15.30		96.99	440.51m			0.18	
ycharts-com	enoc	-0.35%	17.06		-0.06					36.75	15.30		85.30	447.65m	0.00%		0.20	
advfn	hal	2.41	53.08	52.34	1.25	12596707	53.2	52.26										
barchart	hal	+2.41%	53.08	52.34	+1.25	12,596,708	53.20	52.26	51.83	54.55	27.11		22.02	$48.48 b	0.68%	$0.36	+2.35	
barrons	hal	2.41%	53.08	52.34	+1.25	12.584m	53.20	52.27				911.00 million		$48.15 billion	0.68%	$0.09		
bloomberg	hal	2.412%	53.080	52.340	1.250	12,596,707	53.200	52.260		54.55	27.31	915.013mil	22.209	48,568.900mil	0.678	0.090 regular cash	2.390	
boston-com	hal	+2.412%	53.08 usd	52.34	+1.250	12,596,707	53.20	52.26	51.83	54.55	9.470	915,013,169						
bostonmerchant	hal	+2.412%	53.08 usd	52.34	+1.250	12,596,707	53.20	52.26	51.83	54.55	9.470	915,013,169						
business-insider	hal	+2.412%	53.08 usd	52.34	+1.250	12,596,707	53.20	52.26	51.83	54.55	9.470	915,013,169						
chron	hal	+2.412%	53.08 usd	52.34	+1.250	11,913,208	53.20	52.26	51.83	54.55	9.470	915,013,169						
cio-com	hal	+2.41%	53.08 usd	52.34	+1.250	11,913,208	53.20	52.26	51.83	54.55	9.470	915,013,169	23.18	49b	0.7	0.36		
cnn-money	hal	+2.41%	53.08	52.34	+1.25	12,596,418	53.20	52.26	51.83				23.2	$48.6b	0.68%			
easystockalterts	hal	2.39%	53.08	52.34	+1.25	11908708	53.20	52.26	51.83	54.55	27.31		23.18				2.29	
eresearch-fidelity-com	hal	2.41%	53.0800	52.3400	1.2500	12,595,618	53.2000	52.2600	51.8300	54.5500	27.3100	915,013,000	22.63	$47.43b	0.69%	$0.090000		
finance-abc7-com	hal	+2.412%	53.08 usd	52.34	+1.250	11,913,208	53.20	52.26	51.83	54.55	9.470	915,013,169						
finance-abc7chicago-com	hal	+2.412%	53.08 usd	52.34	+1.250	11,913,208	53.20	52.26	51.83	54.55	9.470	915,013,169						
financial-content	hal	+2.412%	53.08 usd	52.34	+1.250	11,913,208	53.20	52.26	51.83	54.55	9.470	915,013,169						
finapps-forbes-com	hal	2.4%	$53.08	52.34	1.25	12,596,418	53.20	52.26	51.83	54.55	27.31	915 mil	22.6	49 bil	0.7	0.36	2.35	
finviz	hal	2.41%	53.08			12,582,057			51.83	-2.69%	96.18%	915.01m	22.63	47.42b		0.36	2.29	
fool	hal	+2.41%	$53.08	$52.34	1.25	12,588,830	$53.20	$52.26	$51.83	$54.55	$27.31		22.20	$48.57b	1.20%	0.36		
foxbusiness	hal		$53.08		+1.25	12,598,607			$51.83									
google-finance	hal	(2.41%)	53.08	52.34	+1.25	12.60m	53.20	52.26		54.55	27.31	915.01m	23.14	48.57b	0.68	0.09	2.29	
howthemarketworks	hal	2.412%	53.08	52.34	1.25	12,596,418	53.2	52.26	51.83									
hpcwire	hal	+2.412%	53.08 usd	52.34	+1.250	12,596,707	53.20	52.26	51.83	54.55	9.470	915,013,169						
insidestocks	hal	+2.41%	53.08	52.34	+1.25	12597508	53.20	52.26					price earnings ratio: 22.21					
investopedia	hal	+2.41 %	$53.08	52.34	+1.25				51.83									
investorguide	hal	+2.41%	53.08	52.34	+1.25		53.20	52.26		54.55	27.36		22.08	48.569b			2.347	
marketintellisearch	hal	2.41 %	$53.08	$52.34	1.25	12502.00k	$53.20	$52.26	$51.83			915.01m	22.63	47.42b	0.69 %		2.29	
marketwatch	hal	+2.41%	$53.30	open: 52.34	+1.25	14,652	$53.20	$52.26	$51.83	$54.55	$27.36		23.27	$48.15b	0.68%	0.09	2.28	
minyanville	hal	+2.412%	53.08 usd	52.34	+1.250	11,913,208	53.20	52.26	51.83	54.55	9.470	915,013,169						
msn-money	hal	+2.41%	53.08	52.34	+1.25	12.6 mil	53.20	52.26	51.83	54.55	27.31	915.01 mil	23.08	47.43 bil	0.69%	0.36	2.34	
nasdaq-com	hal	2.41%	$ 53.08		1.25	12,590,718	$ 53.20	$ 52.26	$ 51.83	$ 54.55	$ 27.31	915,013,000	22.59	$ 48,568,890,040	0.69 %	$0.360000	$ 2.35	
optimum	hal	+2.41%	53.08 ( 4:00 pm edt)	52.34	+1.25	11,907,508	53.20	52.26	51.83	54.55	27.31	915.01m	23.2	48.6b	0.68	0.36	2.29	
paidcontent	hal	+2.412%	53.08 usd	52.34	+1.250	11,913,208	53.20	52.26	51.83	54.55	9.470	915,013,169						
pc-quote	hal	2.41%	53.08	52.34	1.25	12,597,007	53.2	52.26	51.83	54.55	27.31	893,465,053	22.53478	47,425,125,000		0.09		
personal-wealth-biz	hal	+2.41%	53.08	52.34		12,598,607	53.20	52.26	51.83	54.55	27.36		22.08		0.69	0.36	2.347	
predictwallstreet	hal	+2.41%	53.08		+1.25	12,595,618												
raymond-james	hal	2.41	53.08	52.34	1.25	12,596,418	53.20	52.26	53.08	54.55	27.31		23.08				2.30	
renewable-energy-world	hal	+2.412%	53.08 usd	52.34	+1.250	11,913,208	53.20	52.26	51.83	54.55	9.470	915,013,169						
screamingmedia	hal	+2.41%	$	open: 52.34	+1.25	13,863	$53.20	$52.27	$51.83	$54.55	$27.36		23.27	$48.15b	0.68%	0.09	2.28	
scroli	hal	2.41%	hal 53.08	52.34	1.25	11,260,027	53.20	52.26	51.83	54.55	27.31		23.14				2.29	
simple-stock-quotes	hal	+2.41%	last trade: 53.08		change: 1.250								p/e ratio: 22.08					
smartmoney	hal	(2.41%)	53.08	$52.34	1.25	12,595,618	$53.20	$52.26	$51.83	$54.55	$27.31			47,425,100	0.69%	$0.09		
stocknod	hal	+2.412%	53.08 usd	52.34	+1.250	11,913,208	53.20	52.26	51.83	54.55	9.470	915,013,169						
stockpickr	hal	2.41%	$53.08 1.25 | 2.41%	52.47	1.25	12.60m	53.20	52.26	51.83	54.55	27.31							
stocksmart	hal	%	$49.025	40.96		620,158	50.49	48.9										
stocktwits	hal	2.45%	53.10		+1.27													
streetinsider-com	hal	2.41%	53.08	$52.34	+1.25	11,908,708	$53.20	$52.26	$51.83	$54.55	$27.31		23.18				$2.29	
thecramerreport	hal		53.00	52.34	+1.17	11288877	53.20	52.315										
thestree	hal	2.41%	$53.08	52.47	1.25	12595118	53.2	52.26	51.83	-54.55	27.31	9.15013169e8		4.8147992953e10				
tickerspy	hal	2.41%	$53.08	52.34	+1.25	12,595,118	53.20	52.26	51.83	54.55	27.31		22.5	47.4b	0.69%	$0.09		
tmx-quotemedia	hal	2.41%	53.080	52.340	1.250	12,598,607	53.200	52.260	51.830	54.550	27.310	915,013,169	22.10	48,568,899,011	0.695	0.090 usd	2.35	
updown	hal	2.41%	$53.08	$52.34	$1.25	12,583,766	$53.20	$52.26	$51.83	$54.55	$27.31	915.01b	22.05	$47.42b				
wallstreetsurvivor	hal	2.41%	53.08	52.34	1.25	11,913,208	53.20	52.26		54.55	27.36		22.10	$47b	0.70%	0.36 -	2.01	
yahoo-finance	hal	2.41%	53.08	52.34	1.25	12,582,057	53.20	52.33	51.83	54.55	27.31		22.62	48.57b	0.70%	0.36	2.35	
ycharts-com	hal	+2.45%	53.10		+1.27					54.51	27.31		22.69	48.50b	0.79%		2.34	
advfn	ulta	1.55	64.31	63.98	0.98	584123	64.33	62.18										
barchart	ulta	+1.55%	64.31	63.98	+0.98	553,086	64.33	62.18	63.33	68.80	20.67		49.52	$3.90 b			+1.31	
barrons	ulta	1.55%	64.31	63.98	+0.98	584,023	64.33	62.18				61.29 million		$3.97 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	1.547%	64.310	63.980	0.980	584,123	64.330	62.180		68.80	20.67	61.197mil	49.469	3,935.601mil			1.300	
boston-com	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
bostonmerchant	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
business-insider	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
chron	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
cio-com	ulta	+1.55%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344	49.09	4b				
cnn-money	ulta	+1.55%	64.31	63.98	+0.98	584,023	64.33	62.18	63.33				49.1	$3.9b				
easystockalterts	ulta	1.53%	64.31	63.98	+0.98	584123	64.33	62.18	63.33	68.80	20.67		49.09				1.31	
eresearch-fidelity-com	ulta	1.55%	64.3100	63.9800	0.9800	584,123	64.3300	62.1800	63.3300	68.8000	20.6700	61,197,000	48.34	$3.88b				
finance-abc7-com	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
finance-abc7chicago-com	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
financial-content	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
finapps-forbes-com	ulta	1.5%	$64.31	63.98	0.98	584,123	64.33	62.18	63.33	68.80	20.67	61 mil	49.1	4 bil	0.0	0.00	1.31	
finviz	ulta	1.55%	64.31			584,023			63.33	-6.53%	211.13%	61.20m	49.09	3.94b			1.31	
fool	ulta	+1.55%	$64.31	$63.98	0.98	584,023	$64.33	$62.18	$63.33	$68.80	$20.67		49.50	$3.94b				
foxbusiness	ulta		$64.31		+0.98	583,223			$63.33									
google-finance	ulta	(1.55%)	64.31	63.98	+0.98	584,123.00	64.33	62.18		68.80	20.67	61.20m	49.27	3.94b			1.31	
howthemarketworks	ulta	1.547%	64.31	63.98	0.98	582,423	64.33	62.18	63.33									
hpcwire	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
insidestocks	ulta	+1.55%	64.31	63.98	+0.98	583223	64.33	62.18					price earnings ratio: 49.47					
investopedia	ulta	+1.55 %	$64.31	63.98	+0.98				63.33									
investorguide	ulta	+1.55%	64.31	63.98	+0.98		64.33	62.18		56.87	20.67		48.72	3.936b			1.30	
marketintellisearch	ulta	1.55 %	$64.31	$63.98	0.98	573.80k	$64.33	$62.18	$63.33			61.20m	48.34	3.88b	0.0 %		1.31	
marketwatch	ulta	+1.55%	$63.33	open: 63.98	+0.98	6,300	$64.33	$62.18	$63.33	$68.80	$20.67		50.04	$3.97b			1.29	
minyanville	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
msn-money	ulta	+1.55%	64.31	63.98	+0.98	584,123	64.33	62.18	63.33	68.80	20.67	61.20 mil	49.47	3.88 bil			1.31	
nasdaq-com	ulta	1.55%	$ 64.31	$ 63.98	0.98	584,123	$ 64.33	$ 62.18	$ 63.33	$ 68.80	$ 20.67	60,655,000	49.09	$ 3,900,723,050			$ 1.31	
optimum	ulta	+1.55%	64.31 ( 4:30 pm edt)	63.98	+0.98	584,123	64.33	62.18	63.33	68.80	20.67	61.20m	49.1	3.9b			1.31	
paidcontent	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
pc-quote	ulta	1.55%	64.31	63.98	0.98	584,123	64.33	62.18	63.33	68.80	20.67	60,264,438	48.71538	3,875,606,000				
personal-wealth-biz	ulta	+1.55%	64.31	63.98		583,223	64.33	62.18	63.33	56.87	20.67		48.72			0.00	1.30	
predictwallstreet	ulta	+1.55%	64.31		+0.98	584,123												
raymond-james	ulta	1.55	64.31	63.98	0.98	584,123	64.33	62.18	64.31	68.80	20.67		47.99				1.34	
renewable-energy-world	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
screamingmedia	ulta	+1.55%	$	open: 63.98	+0.98	6,300	$64.33	$62.18	$63.33	$68.80	$20.67		50.04	$3.97b			1.29	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	+1.55%	last trade: 64.31		change: 0.980								p/e ratio: 48.72					
smartmoney	ulta	(1.55%)	64.31	$63.98	0.98	584,123	$64.33	$62.18	$63.33	$68.80	$20.67			3,875,600	0.00%	$0.00		
stocknod	ulta	+1.547%	64.31 usd	63.98	+0.9800	584,123	64.33	62.18	63.33	68.80	20.67	61,197,344						
stockpickr	ulta	1.55%	$64.31 0.98 | 1.55%	63.98	0.98	584.02k	64.33	62.18	63.33	68.80	20.67							
stocksmart	ulta	%	$54.13	34.24		48,312	56.61	54.04										
stocktwits	ulta	1.53%	64.30		+0.97													
streetinsider-com	ulta	1.55%	64.31	$63.98	+0.98	584,123	$64.33	$62.18	$63.33	$68.80	$20.67		49.09				$1.31	
thecramerreport	ulta		64.31	63.98	+0.98	584123	64.33	62.18										
thestree	ulta	1.55%	$64.31	63.98	0.98	584023	64.33	62.18	63.33	-68.8	20.67	6.1197344e7		3.969871705e9				
tickerspy	ulta	1.55%	$64.31	63.98	+0.98	584,123	64.33	62.18	63.33	68.80	20.67		48.7	3.8b	0.00%	$0.00		
tmx-quotemedia	ulta	1.55%	64.310	63.980	0.980	583,223	64.330	62.180	63.330	68.800	20.670	61,197,344	48.30	3,935,601,193			1.31	
updown	ulta	1.55%	$64.31	$63.98	$0.98	577,823	$64.33	$62.18	$63.33	$68.80	$20.67	60.65b	46.73	$3.87b				
wallstreetsurvivor	ulta	1.55%	64.31	63.98	0.98	582,423	64.33	62.18		68.80	20.67		48.30	$4b			1.16	
yahoo-finance	ulta	1.58%	64.33	63.98	1.00	584,123	64.33	62.18	63.33	68.80	20.67		49.48	3.94b			1.30	
ycharts-com	ulta	+1.53%	64.30		+0.97					68.80	20.67		49.46	3.90b	0.00%		1.30	
advfn	fbp	-0.68	4.35	4.39	-0.03	70880	4.52	4.35										
barchart	fbp	-0.68%	4.35	4.39	-0.03	71,980	4.52	4.35	4.38	10.50	3.60		0.00	$92.66 m			-25.87	
barrons	fbp	0.68%	4.35	4.39	-0.03	70,880	4.52	4.35				11.31 million		$96.91 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	-0.685%	4.350	4.390	-0.030	70,880	4.520	4.350		10.50	3.60	21.964mil		95.541mil			-60.700	
boston-com	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
bostonmerchant	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
business-insider	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
chron	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
cio-com	fbp	-0.68%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669		93m				
cnn-money	fbp	-0.68%today&rsquo;s change	4.35data as of 4:03pm et	4.39	-0.03	70,880	4.52	4.35	4.38					$92.7m				
easystockalterts	fbp	-0.68%	4.35	4.39	-0.03	70880	4.52	4.35	4.38	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	-0.68%	4.3500	4.3900	-0.0300	70,880	4.5200	4.3500	4.3800	10.5000	3.6000	21,304,000	nm	$93.31m				
finance-abc7-com	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
finance-abc7chicago-com	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
financial-content	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
finapps-forbes-com	fbp	-0.7%	$4.35	4.39	-0.03	70,880	4.52	4.35	4.38	10.50	3.60	21 mil		93 mil	0.0	0.00	-21.48	
finviz	fbp	-0.68%	4.35			70,880			4.38	-58.57%	20.83%	21.30m		93.29m			-25.83	
fool	fbp	-0.68%	$4.35	$4.39	-0.03	70,880	$4.52	$4.35	$4.38	$10.50	$3.60		0.00	$92.67m	8.90%	0.28		
foxbusiness	fbp		$4.35		-0.03	70,880			$4.38									
google-finance	fbp	(-0.68%)	4.35	4.39	-0.03	70,880.00	4.52	4.35		10.50	3.60	21.30m		92.67m			-25.83	
howthemarketworks	fbp	-0.685%	4.35	4.39	-0.03	70,880	4.52	4.35	4.38									
hpcwire	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
insidestocks	fbp	-0.68%	4.35	4.39	-0.03	70880	4.52	4.35										
investopedia	fbp	-0.68 %	$4.35	4.39	-0.03				4.38									
investorguide	fbp	-0.68%	4.35	4.39	-0.03		4.52	4.35		21.75	3.60			92.7m			-2.933	
marketintellisearch	fbp	-0.68 %	$4.35	$4.39	-0.03	62.20k	$4.52	$4.35	$4.38			21.30m	0.00	0.09b	0.0 %		-25.83	
marketwatch	fbp	-0.68%	$4.35	open: 4.39	-0.03	70,880	$4.52	$4.35	$4.38	$10.50	$3.60		1.68	$96.91m			2.58	
minyanville	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
msn-money	fbp	-0.68%	4.35	4.39	-0.03	70,880	4.52	4.35	4.38	10.50	3.60	21.30 mil	0.74	93.31 mil			-25.83	
nasdaq-com	fbp	0.68%	$ 4.35		0.03	70,880	$ 4.52	$ 4.35	$ 4.38	$ 10.5011	$ 3.6004	21,304,000		$ 92,672,400		$0.280000	$ -25.87	
optimum	fbp	-0.68%	4.35 ( 4:15 pm edt)	4.39	-0.03	70,880	4.52	4.35	4.38	7.50	0.24	21.30m		92.7m				
paidcontent	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
pc-quote	fbp	-0.68%	4.35	4.39	-0.03	70,880	4.52	4.35	4.38	10.50	3.60	21,450,920	0.74363	93,312,000		1.04995		
personal-wealth-biz	fbp	-0.68%	4.35	4.39	-0.03	70,880	4.52	4.35	4.38	21.75	3.60					0.00	-2.933	
predictwallstreet	fbp	-0.68%	4.35		-0.03	70,880												
raymond-james	fbp	-0.68	4.35	4.39	-0.03	70,880	4.52	4.35	4.35	10.50	3.60		3.25				1.34	
renewable-energy-world	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
screamingmedia	fbp	-0.68%	$	open: 4.39	-0.03	70,880	$4.52	$4.35	$4.38	$10.50	$3.60		1.68	$96.91m			2.58	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	-0.68%	last trade: 4.35		change: -0.030													
smartmoney	fbp	(-0.68%)	4.35	$4.39	-0.03	70,880	$4.52	$4.35	$4.38	$10.50	$3.60			93,300	0.00%	$1.05		
stocknod	fbp	-0.6849%	4.350 usd	4.390	-0.0300	70,880	4.520	4.350	4.380	7.500	3.620	21,303,669						
stockpickr	fbp	-0.68%	$4.35 -0.03 | -0.68%	4.39	-0.03	70.88k	4.52	4.35	4.38	10.50	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	-0.23%	4.37		-0.01													
streetinsider-com	fbp	0.68%	4.35	$4.39	-0.03	70,880	$4.52	$4.35	$4.38	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.35	4.39	-0.03	70880	4.52	4.35										
thestree	fbp	-0.68%	$4.35	4.39	-0.03	70880	4.52	4.35	4.38	-10.5	3.6	2.1303669e7		9.5014364e7				
tickerspy	fbp	-0.68%	$4.35	4.39	-0.03	70,880	4.52	4.35	4.38	10.50	3.60		0.7	93.3m	0.00%	$1.05		
tmx-quotemedia	fbp	-0.68%	4.350	4.390	-0.030	70,880	4.520	4.350	4.380	105.000	3.600	21,303,669		92,670,960			-28.65	
updown	fbp	-0.68%	$4.35	$4.39	-$0.03	70,880	$4.52	$4.35	$4.38	$10.50	$3.60	21.30b		$93m				
wallstreetsurvivor	fbp	-0.68%	4.35	4.39	-0.03	70,880	4.52	4.35		9.00	3.60			$93m			-10.79	
yahoo-finance	fbp	0.68%	4.35	4.39	0.03	70,880	4.52	4.35	4.38	10.50	3.60			92.67m			-2.93	
ycharts-com	fbp	-0.23%	4.37		-0.01					10.45	3.58		0.74	93.08m	0.00%		5.89	
advfn	asgr	0.00	26.01		0.0													
barchart	asgr	+0.04%	26.01	25.98	+0.01	63,000	26.01	25.98	26.00	26.04	12.76		25.73	$241.89 m	0.92%	$0.24	+0.89	
barrons	asgr																	
bloomberg	asgr																	
boston-com	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	6.070	3.900	477,636						
bostonmerchant	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	6.070	3.900	477,636						
business-insider	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	6.070	3.900	477,636						
chron	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	6.070	3.900	477,636						
cio-com	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	6.070	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.45	+0.00	24664	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																	
hpcwire	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	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	-0.86 %	$15.03	$15.17	-0.13	49.20k	$15.31	$15.03	$15.16						%			
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	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	6.070	3.900	477,636						
msn-money	asgr		0.00									9.30 mil		241.83 mil	0.92%	0.24	0.89	
paidcontent	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	6.070	3.900	477,636						
pc-quote	asgr	0.00%				0						0		0				
personal-wealth-biz	asgr					0												
raymond-james	asgr																	
renewable-energy-world	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	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	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	6.070	3.900	477,636						
stockpickr	asgr	0.04%	$26.01 0.01 | 0.04%	25.98	0.01	58.10k	26.01	25.98	26.00	26.10	12.84							
stocksmart	asgr	%	$25.98	15.31		13,977	25.99	25.97										
stocktwits	asgr	0.00%	26.00		0.00													
streetinsider-com	asgr	-0%	26.01	$5.45		24,664	$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	-			-		- -											
ycharts-com	asgr																	
advfn	pdm	2.10	20.87	20.45	0.43	1161172	20.87	20.37										
barchart	pdm	+2.10%	20.87	20.45	+0.43	1,161,172	20.87	20.37	20.44	21.32	14.96		0.00	$3.60 b	6.11%	$1.26	+0.71	
barrons	pdm	2.10%	20.87	20.45	+0.43	1.156m	20.87	20.37				170.97 million		$6.02 billion	6.04%	$0.32		
bloomberg	pdm	2.104%	20.870	20.450	0.430	1,161,172	20.870	20.370		21.32	15.46	172.750mil	27.827	3,603.383mil	6.043	0.315 regular cash	0.750	
boston-com	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
bostonmerchant	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
business-insider	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
chron	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
cio-com	pdm	+2.10%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781	28.20	4b	5.9	1.26		
cnn-money	pdm	+2.10%	20.87	20.45	+0.43	1,161,172	20.87	20.37	20.44				28.2	$3.6b	6.04%			
easystockalterts	pdm	2.10%	20.87	20.45	+0.43	1161172	20.87	20.37	20.44	21.32	15.46		28.20				0.74	
eresearch-fidelity-com	pdm	2.10%	20.8700	20.4500	0.4300	1,161,172	20.8700	20.3700	20.4400	21.3200	15.4600	172,750,000	27.62	$3.53b	6.16%	$0.315000		
finance-abc7-com	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
finance-abc7chicago-com	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
financial-content	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
finapps-forbes-com	pdm	2.1%	$20.87	20.45	0.43	1,161,172	20.87	20.37	20.44	21.32	15.46	173 mil	29.4	4 bil	6.0	1.26	0.71	
finviz	pdm	2.10%	20.87			1,161,172			20.44	-2.11%	44.09%	172.75m	27.83	3.61b		1.26	0.75	
fool	pdm	+2.10%	$20.87	$20.45	0.43	1,161,172	$20.87	$20.37	$20.44	$21.32	$15.46		29.50	$3.61b		1.26		
foxbusiness	pdm		$20.87		+0.43	1,161,172			$20.44									
google-finance	pdm	(2.10%)	20.87	20.45	+0.43	1.16m	20.87	20.37		21.32	15.46	172.75m	27.89	3.61b	6.04	0.31	0.75	
howthemarketworks	pdm	2.104%	20.87	20.45	0.43	1,156,094	20.87	20.37	20.44									
hpcwire	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
insidestocks	pdm	+2.10%	20.87	20.45	+0.43	1161100	20.87	20.37										
investopedia	pdm	+2.10 %	$20.87	20.45	+0.43				20.44									
investorguide	pdm	+2.10%	20.87	20.45	+0.43		20.87	20.37		21.32	15.46		28.71	3.605b			0.712	
marketintellisearch	pdm	2.1 %	$20.87	$20.45	0.43	1112.80k	$20.87	$20.37	$20.44			172.75m	27.25	3.53b	6.16 %		0.75	
marketwatch	pdm	+2.10%	$20.87	open: 20.45	+0.43	10,848	$20.87	$20.37	$20.44	$21.32	$15.46		40.97	$6.02b	6.04%	0.32	0.51	
minyanville	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
msn-money	pdm	+2.10%	20.87	20.45	+0.43	1.16 mil	20.87	20.37	20.44	21.32	15.46	172.75 mil	27.83	3.53 bil	6.16%	1.26	0.71	
nasdaq-com	pdm	2.1%	$ 20.87		0.43	1,161,172	$ 20.87	$ 20.37	$ 20.44	$ 21.32	$ 15.46	172,750,000	29.39	$ 3,605,292,500	6.16 %	$1.260000	$ 0.71	
optimum	pdm	+2.10%	20.87 ( 4:15 pm edt)	20.45	+0.43	1,161,172	20.87	20.37	20.44	21.32	15.46	172.75m	28.2	3.6b	6.04	1.26	0.74	
paidcontent	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
pc-quote	pdm	2.10%	20.87	20.45	0.43	1,161,172	20.87	20.37	20.44	21.32	15.46	169,190,704	27.25333	3,531,010,000		0.315		
personal-wealth-biz	pdm	+2.10%	20.87	20.45		1,161,172	20.87	20.37	20.44	21.32	15.46		28.71		6.16	1.26	0.712	
predictwallstreet	pdm	+2.10%	20.87		+0.43	1,161,172												
raymond-james	pdm	2.10	20.87	20.45	0.43	1,161,172	20.87	20.37	20.87	21.32	15.46		27.83				0.75	
renewable-energy-world	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
screamingmedia	pdm	+2.10%	$	open: 20.45	+0.43	10,848	$20.87	$20.37	$20.44	$21.32	$15.46		40.97	$6.02b	6.04%	0.32	0.51	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	+2.10%	last trade: 20.87		change: 0.430								p/e ratio: 28.71					
smartmoney	pdm	(2.10%)	20.87	$20.45	0.43	1,161,172	$20.87	$20.37	$20.44	$21.32	$15.46			3,531,000	6.16%	$0.32		
stocknod	pdm	+2.104%	20.87 usd	20.45	+0.4300	1,161,172	20.87	20.37	20.44	21.32	15.46	172,749,781						
stockpickr	pdm	2.10%	$20.87 0.43 | 2.10%	20.45	0.43	1.16m	20.87	20.37	20.44	21.32	15.46							
stocksmart	pdm	%	$20.03	20.13		116,899	20.66	19.99										
stocktwits	pdm	2.01%	20.85		+0.41													
streetinsider-com	pdm	2.10%	20.87	$20.45	+0.43	1,161,172	$20.87	$20.37	$20.44	$21.32	$15.46		28.20				$0.74	
thecramerreport	pdm		20.87	20.45	+0.43	1161172	20.87	20.37										
thestree	pdm	2.1%	$20.87	20.45	0.43	1161172	20.87	20.37	20.44	-21.32	15.46	1.72749781e8		3.563827982e9				
tickerspy	pdm	2.10%	$20.87	20.45	+0.43	1,161,172	20.87	20.37	20.44	21.32	15.46		27.3	3.5b	6.16%	$0.32		
tmx-quotemedia	pdm	2.10%	20.870	20.450	0.430	1,161,172	20.870	20.370	20.440	21.320	15.460	172,749,781	29.20	3,605,287,929	6.037	0.315 usd	0.70	
updown	pdm	2.10%	$20.87	$20.45	$0.43	1,149,824	$20.87	$20.37	$20.44	$21.32	$15.46	172.75b	28.72	$3.53b				
wallstreetsurvivor	pdm	2.10%	20.87	20.45	0.43	1,156,094	20.87	20.37		21.32	15.46		29.20	$4b	6.20%	1.26 -	0.70	
yahoo-finance	pdm	2.10%	20.87	20.45	0.43	1,161,172	20.87	20.37	20.44	21.32	15.46		29.31	3.61b	6.10%	1.26	0.71	
ycharts-com	pdm	+2.01%	20.85		+0.41					21.32	15.46		29.37	3.60b	5.94%		0.71	
zacks	pdm	(2.10%)	20.87		0.43	vol.  1,161,172	20.87	20.37		21.32	15.46		15.87	3.53 b	6.16	1.26	1.3	
advfn	fbn	0.24	4.1	4.1	0.01	200572	4.14	4.05										
barchart	fbn	+0.24%	4.10	4.10	+0.01	200,572	4.14	4.05	4.09	6.28	3.74		0.00	$226.85 m			-0.83	
barrons	fbn	0.24%	4.10	4.10	+0.01	200,209	4.14	4.05				51.12 million		$227.94 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	0.244%	4.100	4.100	0.010	200,572	4.140	4.050		6.28	3.74	55.325mil		226.832mil			-0.710	
boston-com	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
bostonmerchant	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
business-insider	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
chron	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
cio-com	fbn	+0.24%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757		227m				
cnn-money	fbn	+0.24%today&rsquo;s change	4.10data as of 4:04pm et	4.10	+0.01	200,209	4.14	4.05	4.09				nm	$226.8m				
easystockalterts	fbn	0.24%	4.10	4.10	+0.01	200572	4.14	4.05	4.09	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	0.24%	4.1000	4.1000	0.0100	200,572	4.1400	4.0500	4.0900	6.2800	3.7390	55,325,000	nm	$226.28m				
finance-abc7-com	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
financial-content	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	0.2%	$4.10	4.10	0.01	200,572	4.14	4.05	4.09	6.28	3.73	55 mil		227 mil	0.0	0.00	-0.83	
finviz	fbn	0.24%	4.10			200,209			4.09	-34.71%	9.63%	55.32m		226.26m			-0.83	
fool	fbn	+0.24%	$4.10	$4.10	0.01	200,209	$4.14	$4.05	$4.09	$6.28	$3.74		0.00	$226.83m	4.80%	0.16		
foxbusiness	fbn		$4.10		+0.01	200,572			$4.09									
google-finance	fbn	(0.24%)	4.10	4.10	+0.01	200,572.00	4.14	4.05		6.28	3.74	55.32m		226.83m			-0.83	
howthemarketworks	fbn	0.244%	4.1	4.1	0.01	200,209	4.14	4.05	4.09									
hpcwire	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
insidestocks	fbn	+0.24%	4.10	4.10	+0.01	200209	4.14	4.05										
investopedia	fbn	+0.24 %	$4.10	4.10	+0.01				4.09									
investorguide	fbn	+0.24%	4.10	4.10	+0.01		4.14	4.05		8.00	3.74			226.8m			-0.866	
marketintellisearch	fbn	0.24 %	$4.10	$4.10	0.01	192.70k	$4.14	$4.07	$4.09			55.32m	0.00	0.23b	0.0 %		-0.83	
marketwatch	fbn	+0.24%	$4.10	open: 4.10	+0.01	363	$4.14	$4.05	$4.09	$6.28	$3.74			$227.94m				
minyanville	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
msn-money	fbn	+0.24%	4.10	4.10	+0.01	200,572	4.14	4.05	4.09	6.28	3.74	55.32 mil	-4.61	226.28 mil			-0.83	
nasdaq-com	fbn	0.24%	$ 4.10		0.01	200,209	$ 4.14	$ 4.05	$ 4.09	$ 6.28	$ 3.739	55,325,000		$ 226,832,500	3.91 %	$0.160000	$ -0.83	
optimum	fbn	+0.24%	4.10 ( 4:15 pm edt)	4.10	+0.01	200,209	4.14	4.05	4.09	6.28	3.74	55.32m		226.8m	3.90	0.16	-0.88	
paidcontent	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
pc-quote	fbn	0.24%	4.1	4.1	0.01	200,572	4.14	4.05	4.09	6.28	3.74	55,190,073	-4.59551	226,279,000		0.04		
personal-wealth-biz	fbn	+0.24%	4.10	4.10		200,572	4.14	4.05	4.09	8.00	3.74					0.00	-0.866	
predictwallstreet	fbn	+0.24%	4.10		+0.01	200,572												
raymond-james	fbn	0.24	4.10	4.10	0.01	200,572	4.14	4.05	4.10	6.28	3.74						-0.83	
renewable-energy-world	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
screamingmedia	fbn	+0.24%	$	open: 4.10	+0.01	363	$4.14	$4.05	$4.09	$6.28	$3.74			$227.94m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	+0.24%	last trade: 4.10		change: 0.010													
smartmoney	fbn	(0.24%)	4.10	$4.10	0.01	200,572	$4.14	$4.05	$4.09	$6.28	$3.74			226,300	0.00%	$0.04		
stocknod	fbn	+0.2445%	4.100 usd	4.100	+0.0100	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757						
stockpickr	fbn	0.24%	$4.10 0.01 | 0.24%	4.10	0.01	200.21k	4.14	4.05	4.09	6.28	3.74							
stocksmart	fbn	%	$4.68	5.08		23,489	4.82	4.64										
stocktwits	fbn	0.24%	4.10		+0.01													
streetinsider-com	fbn	0.24%	4.10	$4.10	+0.01	200,209	$4.14	$4.05	$4.09	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.10	4.10	+0.01	200572	4.14	4.05										
thestree	fbn	0.24%	$4.1	4.1	0.01	200209	4.14	4.05	4.09	-6.28	3.74	5.5324757e7		2.27937999e8				
tickerspy	fbn	0.24%	$4.10	4.10	+0.01	200,572	4.14	4.05	4.09	6.28	3.74		-4.6	226.2m	0.00%	$0.04		
tmx-quotemedia	fbn	0.24%	4.100	4.100	0.010	200,572	4.140	4.050	4.090	6.280	3.739	55,324,757		226,831,504			-0.88	
updown	fbn	0.24%	$4.10	$4.10	$0.01	200,209	$4.14	$4.05	$4.09	$6.28	$3.74	55.32b		$226m				
wallstreetsurvivor	fbn	0.24%	4.10	4.10	0.01	200,209	4.14	4.05		6.28	3.74			$226m			-0.76	
yahoo-finance	fbn	0.24%	4.10	4.10	0.01	200,572	4.14	4.05	4.09	6.28	3.74			226.83m			-0.87	
ycharts-com	fbn	+0.24%	4.10		+0.01					6.28	3.74			226.85m	0.00%		-0.89	
advfn	pcs	1.01	16.99	16.9	0.17	2544136	17.05	16.83										
barchart	pcs	+1.01%	16.99	16.90	+0.17	2,544,136	17.05	16.83	16.82	18.79	8.25		21.36	$6.06 b			+0.64	
barrons	pcs	1.01%	16.99	16.90	+0.17	2.542m	17.05	16.83				356.14 million		$6.13 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	1.011%	16.990	16.900	0.170	2,544,136	17.050	16.830		18.79	8.25	358.761mil	22.355	6,095.348mil			0.760	
boston-com	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
bostonmerchant	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
business-insider	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
chron	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
cio-com	pcs	+1.01%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901	26.97	6b				
cnn-money	pcs	+1.01%	16.99	16.90	+0.17	2,544,136	17.05	16.83	16.82				27.0	$6.1b				
easystockalterts	pcs	1.01%	16.99	16.90	+0.17	2544136	17.05	16.83	16.82	18.79	8.25		26.97				0.63	
eresearch-fidelity-com	pcs	1.01%	16.9900	16.9000	0.1700	2,544,136	17.0500	16.8300	16.8200	18.7900	8.2500	358,761,000	26.70	$6.03b				
finance-abc7-com	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
finance-abc7chicago-com	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
financial-content	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
finapps-forbes-com	pcs	1.0%	$16.99	16.90	0.17	2,544,136	17.05	16.83	16.82	18.79	8.25	359 mil	27.0	6 bil	0.0	0.00	0.63	
finviz	pcs	1.01%	16.99			2,544,136			16.82	-9.58%	105.94%	358.76m	26.97	6.10b			0.63	
fool	pcs	+1.01%	$16.99	$16.90	0.17	2,544,136	$17.05	$16.83	$16.82	$18.79	$8.25		27.10	$6.10b				
foxbusiness	pcs		$16.99		+0.17	2,544,136			$16.82									
google-finance	pcs	(1.01%)	16.99	16.90	+0.17	2.54m	17.05	16.83		18.79	8.25	358.76m	26.94	6.10b			0.63	
howthemarketworks	pcs	1.011%	16.99	16.9	0.17	2,541,820	17.05	16.83	16.82									
hpcwire	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
insidestocks	pcs	+1.01%	16.99	16.90	+0.17	2541820	17.05	16.83					price earnings ratio: 21.51					
investopedia	pcs	+1.01 %	$16.99	16.90	+0.17				16.82									
investorguide	pcs	+1.01%	16.99	16.90	+0.17		17.05	16.83		18.79	8.12		26.74	6.095b			0.629	
marketintellisearch	pcs	1.01 %	$16.99	$16.90	0.17	2506.10k	$17.05	$16.83	$16.82			358.76m	26.70	6.03b	0.0 %		0.63	
marketwatch	pcs	+1.01%	$16.99	open: 16.90	+0.17	10,916	$17.05	$16.83	$16.82	$18.79	$8.25		27.09	$6.13b			0.63	
minyanville	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
msn-money	pcs	+1.01%	16.99	16.90	+0.17	2.54 mil	17.05	16.83	16.82	18.79	8.25	358.76 mil	26.97	6.03 bil			0.63	
nasdaq-com	pcs	1.01%	$ 16.99		0.17	2,544,136	$ 17.05	$ 16.83	$ 16.82	$ 18.79	$ 8.25	358,761,000	26.55	$ 6,095,349,390			$ 0.64	
optimum	pcs	+1.01%	16.99 ( 4:15 pm edt)	16.90	+0.17	2,544,136	17.05	16.83	16.82	18.79	8.25	358.76m	27.0	6.1b			0.63	
paidcontent	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
pc-quote	pcs	1.01%	16.99	16.9	0.17	2,544,136	17.05	16.83	16.82	18.79	8.25	355,171,277	26.69841	6,034,360,000				
personal-wealth-biz	pcs	+1.01%	16.99	16.90		2,544,136	17.05	16.83	16.82	18.79	8.12		26.74			0.00	0.629	
predictwallstreet	pcs	+1.01%	16.99		+0.17	2,544,136												
raymond-james	pcs	1.01	16.99	16.90	0.17	2,544,136	17.05	16.83	16.99	18.79	8.25		26.55				0.64	
renewable-energy-world	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
screamingmedia	pcs	+1.01%	$	open: 16.90	+0.17	10,916	$17.05	$16.83	$16.82	$18.79	$8.25		27.09	$6.13b			0.63	
scroli	pcs	1.01%	pcs 16.99	16.90	0.17	2,203,215	17.05	16.83	16.82	18.79	8.25		26.94				0.63	
simple-stock-quotes	pcs	+1.01%	last trade: 16.99		change: 0.170								p/e ratio: 26.74					
smartmoney	pcs	(1.01%)	16.99	$16.90	0.17	2,544,136	$17.05	$16.83	$16.82	$18.79	$8.25			6,034,400	0.00%	$0.00		
stocknod	pcs	+1.011%	16.99 usd	16.90	+0.1700	2,544,136	17.05	16.83	16.82	18.79	8.250	358,760,901						
stockpickr	pcs	1.01%	$16.99 0.17 | 1.01%	16.91	0.17	2.54m	17.05	16.83	16.82	18.79	8.25							
stocksmart	pcs	%	$18.18	12.65		944,736	18.515	17.82										
stocktwits	pcs	1.07%	17.00		+0.18													
streetinsider-com	pcs	1.01%	16.99	$16.90	+0.17	2,544,136	$17.05	$16.83	$16.82	$18.79	$8.25		26.97				$0.63	
thecramerreport	pcs		16.99	16.90	+0.17	2544136	17.05	16.83										
thestree	pcs	1.01%	$16.99	16.91	0.17	2544136	17.05	16.83	16.82	-18.79	8.25	3.58760901e8		6.131223798e9				
tickerspy	pcs	1.01%	$16.99	16.90	+0.17	2,544,136	17.05	16.83	16.82	18.79	8.25		26.7	6.0b	0.00%	$0.00		
tmx-quotemedia	pcs	1.01%	16.990	16.900	0.170	2,544,136	17.050	16.830	16.820	18.790	8.250	358,760,901	26.70	6,095,347,708			0.63	
updown	pcs	1.01%	$16.99	$16.90	$0.17	2,533,320	$17.05	$16.83	$16.82	$18.79	$8.25	358.76b	26.27	$6.03b				
wallstreetsurvivor	pcs	1.01%	16.99	16.90	0.17	2,541,820	17.05	16.83		18.79	8.25		26.70	$6b			0.54	
yahoo-finance	pcs	1.01%	16.99	16.90	0.17	2,540,313	17.05	16.83	16.82	18.79	8.25		27.01	6.10b			0.63	
ycharts-com	pcs	+1.07%	17.00		+0.18					18.79	8.25		26.98	6.06b	0.00%		0.63	
advfn	lci	-1.05	4.73	4.75	-0.05	159733	4.784	4.66										
barchart	lci	-1.05%	4.73	4.75	-0.05	158,000	4.78	4.66	4.78	7.00	3.66		28.88	$134.24 m			+0.17	
barrons	lci	1.05%	4.73	4.75	-0.05	159,587	4.784	4.66				25.20 million		$139.38 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	-1.046%	4.730	4.750	-0.050	159,733	4.784	4.660		7.00	3.66	28.388mil	27.824	134.277mil			0.170	
boston-com	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
bostonmerchant	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
business-insider	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
chron	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
cio-com	lci	-1.05%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444	27.82	134m				
cnn-money	lci	-1.05%	4.73	4.75	-0.05	159,733	4.78	4.66	4.78				27.8	$134.3m				
easystockalterts	lci	-1.05%	4.73	4.75	-0.05	159733	4.78	4.66	4.78	7.00	3.66		27.82				0.17	
eresearch-fidelity-com	lci	-1.05%	4.7300	4.7500	-0.0500	159,733	4.7840	4.6600	4.7800	7.0000	3.6600	28,388,000	28.12	$135.69m				
finance-abc7-com	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
financial-content	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
finapps-forbes-com	lci	-1.0%	$4.73	4.75	-0.05	159,733	4.78	4.66	4.78	7.00	3.66	28 mil	27.8	134 mil	0.0	0.00	0.17	
finviz	lci	-1.05%	4.73			159,733			4.78	-32.43%	29.23%	28.39m	27.82	134.28m			0.17	
fool	lci	-1.05%	$4.73	$4.75	-0.05	159,587	$4.78	$4.66	$4.78	$7.00	$3.66		28.90	$134.28m				
foxbusiness	lci		$4.73		-0.05	159,733			$4.78									
google-finance	lci	(-1.05%)	4.73	4.75	-0.05	159,733.00	4.78	4.66		7.00	3.66	28.39m	27.21	134.28m			0.17	
howthemarketworks	lci	-1.046%	4.73	4.75	-0.05	159,587	4.784	4.66	4.78									
hpcwire	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
insidestocks	lci	-1.05%	4.73	4.75	-0.05	157587	4.78	4.66										
investopedia	lci	-1.05 %	$4.73	4.75	-0.05				4.78									
investorguide	lci	-1.05%	4.73	4.75	-0.05		4.784	4.66		7.00	3.66		28.62	134.3m			0.167	
marketintellisearch	lci	-1.05 %	$4.73	$4.75	-0.05	160.20k	$4.78	$4.66	$4.78			28.39m	28.12	0.14b	0.0 %		0.17	
marketwatch	lci	-1.05%	$4.73	open: 4.75	-0.05	146	$4.78	$4.66	$4.78	$7.00	$3.66		30.48	$139.39m			0.16	
minyanville	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
msn-money	lci	-1.05%	4.73	4.75	-0.05	159,733	4.78	4.66	4.78	7.00	3.66	28.39 mil	27.82	135.7 mil			0.17	
nasdaq-com	lci	1.05%	$ 4.73		0.05	159,733	$ 4.784	$ 4.66	$ 4.78	$ 7	$ 3.66	28,388,000	27.82	$ 134,275,240			$ 0.17	
optimum	lci	-1.05%	4.73 ( 4:15 pm edt)	4.75	-0.05	159,733	4.78	4.66	4.78	7.00	3.66	28.39m	27.8	134.3m			0.17	
paidcontent	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
pc-quote	lci	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lci	-1.05%	4.73	4.75	-0.05	159,733	4.784	4.66	4.78	7.00	3.66		28.62			0.00	0.167	
predictwallstreet	lci	-1.05%	4.73		-0.05	159,733												
raymond-james	lci	-1.05	4.73	4.75	-0.05	159,733	4.78	4.66	4.73	7.00	3.66		27.82				0.17	
renewable-energy-world	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
screamingmedia	lci	-1.05%	$	open: 4.75	-0.05	146	$4.78	$4.66	$4.78	$7.00	$3.66		30.48	$139.39m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	-1.05%	last trade: 4.73		change: -0.050								p/e ratio: 28.62					
smartmoney	lci	(-1.05%)	4.73	$4.75	-0.05	159,733	$4.78	$4.66	$4.78	$7.00	$3.66			135,700	0.00%	$0.00		
stocknod	lci	-1.046%	4.730 usd	4.750	-0.0500	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444						
stockpickr	lci	-1.05%	$4.73 -0.05 | -1.05%	4.75	-0.05	159.73k	4.78	4.66	4.78	7.00	3.66							
stocksmart	lci	%	$5.19	5.58		7,123	5.27	5.18										
stocktwits	lci	-1.25%	4.72		-0.06													
streetinsider-com	lci	1.05%	4.73	$4.75	-0.05	159,733	$4.78	$4.66	$4.78	$7.00	$3.66		27.82				$0.17	
thecramerreport	lci		4.73	4.75	-0.05	159733	4.784	4.66										
thestree	lci	-1.05%	$4.73	4.75	-0.05	159733	4.78	4.66	4.78	-7.0	3.66	2.8388444e7		1.3938726e8				
tickerspy	lci	-1.05%	$4.73	4.75	-0.05	159,733	4.78	4.66	4.78	7.00	3.66		28.1	135.6m	0.00%	$0.00		
tmx-quotemedia	lci	-1.05%	4.730	4.750	-0.050	159,733	4.784	4.660	4.780	7.000	3.660	28,388,444	28.10	134,277,340			0.17	
updown	lci	-1.05%	$4.73	$4.75	-$0.05	159,587	$4.78	$4.66	$4.78	$7.00	$3.66	28.38b	28.09	$136m				
wallstreetsurvivor	lci	-1.05%	4.73	4.75	-0.05	159,587	4.78	4.66		7.00	3.66		28.10	$136m			0.31	
yahoo-finance	lci	1.05%	4.73	4.75	0.05	159,733	4.78	4.66	4.78	7.00	3.66		28.32	134.28m			0.17	
ycharts-com	lci	-1.26%	4.72		-0.06					7.00	3.66		27.76	133.95m	0.00%		0.17	
zacks	lci	(-1.05%)	4.73		-0.05	vol.  159,733	4.78	4.66		7.00	3.66		28.12	135.70 m	0.00	0.00	.17	
advfn	lxrx	6.71	1.75	1.64	0.11	1280734	1.77	1.64										
barchart	lxrx	+6.71%	1.75	1.64	+0.11	1,469,807	1.77	1.64	1.64	2.30	1.22		0.00	$590.85 m			-0.31	
barrons	lxrx	6.71%	1.75	1.64	+0.11	1.287m	1.77	1.64				302.84 million		$590.90 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	6.707%	1.750	1.640	0.110	1,280,734	1.770	1.640		2.30	1.22	337.660mil		590.905mil			-0.310	
boston-com	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
bostonmerchant	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
business-insider	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
chron	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
cio-com	lxrx	+6.71%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869		591m				
cnn-money	lxrx	+6.71%	1.75	1.64	+0.11	1,285,202	1.77	1.64	1.64				nm	$590.9m				
easystockalterts	lxrx	6.71%	1.75	1.64	+0.11	1280734	1.77	1.64	1.64	2.30	1.22						-0.31	
eresearch-fidelity-com	lxrx	6.71%	1.7500	1.6400	0.1100	1,280,734	1.7700	1.6400	1.6400	2.3000	1.2200	337,660,000	nm	$553.76m				
finance-abc7-com	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
finance-abc7chicago-com	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
financial-content	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
finapps-forbes-com	lxrx	6.7%	$1.75	1.64	0.11	1,280,734	1.77	1.64	1.64	2.30	1.22	338 mil		591 mil	0.0	0.00	-0.31	
finviz	lxrx	6.71%	1.75			1,286,634			1.64	-23.91%	43.44%	337.66m		590.91m			-0.29	
fool	lxrx	+6.71%	$1.75	$1.64	0.11	1,286,734	$1.77	$1.64	$1.64	$2.30	$1.22		0.00	$590.90m				
foxbusiness	lxrx		$1.75		+0.11	1,280,734			$1.64									
google-finance	lxrx	(6.71%)	1.75	1.64	+0.11	1.28m	1.77	1.64		2.30	1.22	337.66m		590.90m			-0.29	
howthemarketworks	lxrx	6.707%	1.75	1.64	0.11	1,212,493	1.77	1.64	1.64									
hpcwire	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
insidestocks	lxrx	+6.71%	1.75	1.64	+0.11	1280700	1.77	1.64										
investopedia	lxrx	+6.71 %	$1.75	1.64	+0.11				1.64									
investorguide	lxrx	+6.71%	1.75	1.64	+0.11		1.77	1.64		2.30	1.17			590.9m			-0.312	
marketintellisearch	lxrx	6.71 %	$1.75	$1.64	0.11	1228.60k	$1.77	$1.64	$1.64			337.66m	0.00	0.55b	0.0 %		-0.29	
marketwatch	lxrx	+6.71%	$1.75	open: 1.64	+0.11	76,771	$1.77	$1.64	$1.64	$2.30	$0.69			$590.91m				
minyanville	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
msn-money	lxrx	+6.71%	1.75	1.64	+0.11	1.28 mil	1.77	1.64	1.64	2.30	1.22	337.66 mil	-5.83	553.76 mil			-0.29	
nasdaq-com	lxrx	6.71%	$ 1.75	$ 1.64	0.11	1,280,734	$ 1.77	$ 1.64	$ 1.64	$ 2.30	$ 1.22	337,660,000		$ 590,905,000			$ -0.31	
optimum	lxrx	+6.71%	1.75 ( 4:30 pm edt)	1.64	+0.11	1,286,734	1.77	1.64	1.64	2.30	1.22	337.66m		590.9m			-0.31	
paidcontent	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
pc-quote	lxrx	6.71%	1.75	1.64	0.11	1,280,734	1.77	1.64	1.64	2.30	1.22	316,435,657	-5.46667	553,762,000				
personal-wealth-biz	lxrx	+6.71%	1.75	1.64		1,280,734	1.77	1.64	1.64	2.30	1.17					0.00	-0.312	
predictwallstreet	lxrx	+6.71%	1.75		+0.11	1,280,734												
raymond-james	lxrx	6.71	1.75	1.64	0.11	1,280,734	1.77	1.64	1.75	2.30	1.22						-0.31	
renewable-energy-world	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
screamingmedia	lxrx	+6.71%	$	open: 1.64	+0.11	76,771	$1.77	$1.64	$1.64	$2.30	$0.69			$590.91m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	+6.71%	last trade: 1.75		change: 0.110													
smartmoney	lxrx	(6.71%)	1.75	$1.64	0.11	1,280,734	$1.77	$1.64	$1.64	$2.30	$1.22			553,800	0.00%	$0.00		
stocknod	lxrx	+6.707%	1.750 usd	1.640	+0.1100	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869						
stockpickr	lxrx	6.71%	$1.75 0.11 | 6.71%	1.64	0.11	1.29m	1.77	1.64	1.64	2.30	1.22							
stocksmart	lxrx	%	$1.625	1.49		136,824	1.7	1.61										
stocktwits	lxrx	7.32%	1.76		+0.12													
streetinsider-com	lxrx	6.71%	1.75	$1.64	+0.11	1,280,734	$1.77	$1.64	$1.64	$2.30	$1.22						$-0.31	
thecramerreport	lxrx		1.75	1.64	+0.11	1280734	1.77	1.64										
thestree	lxrx	6.71%	$1.75	1.64	0.11	1286734	1.77	1.64	1.64	-2.3	1.22	3.37659869e8		5.90904771e8				
tickerspy	lxrx	6.71%	$1.75	1.64	+0.11	1,280,734	1.77	1.64	1.64	2.30	1.22		-5.5	553.7m	0.00%	$0.00		
tmx-quotemedia	lxrx	6.71%	1.750	1.640	0.110	1,280,734	1.770	1.640	1.640	2.300	1.220	337,659,869		590,904,771			-0.31	
updown	lxrx	6.71%	$1.75	$1.64	$0.11	1,206,593	$1.77	$1.64	$1.64	$2.30	$1.22	337.66b		$554m				
wallstreetsurvivor	lxrx	6.71%	1.75	1.64	0.11	1,212,493	1.77	1.64		2.30	1.22			$554m			-0.34	
yahoo-finance	lxrx	6.71%	1.75	1.64	0.11	1,280,734	1.77	1.64	1.64	2.30	1.22			590.90m			-0.31	
ycharts-com	lxrx	+7.32%	1.76		+0.12					2.30	1.22			594.23m	0.00%		-0.30	
zacks	lxrx	(6.71%)	1.75		0.11	vol.  1,280,734	1.77	1.64		2.30	1.22			553.76 m	0.00	0.00	-.3	
advfn	qlty	0.79	12.82	12.79	0.1	52734	13.05	12.665										
barchart	qlty	+0.79%	12.82	12.79	+0.10	68,619	13.05	12.66	12.72	13.65	4.60		34.34	$301.78 m			-0.27	
barrons	qlty	0.79%	12.82	12.79	+0.10	52,734	13.05	12.665				20.38 million		$311.32 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	0.786%	12.820	12.790	0.100	52,734	13.050	12.665		13.65	4.60	23.856mil	47.482	305.834mil			0.270	
boston-com	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
bostonmerchant	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
business-insider	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
chron	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
cio-com	qlty	+0.79%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990		306m				
cnn-money	qlty	+0.79%	12.82	12.79	+0.10	52,734	13.05	12.67	12.72				nm	$305.8m				
easystockalterts	qlty	0.78%	12.82	12.79	+0.10	52734	13.05	12.67	12.72	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	0.79%	12.8200	12.7900	0.1000	52,734	13.0500	12.6650	12.7200	13.6500	4.6000	23,856,000	nm	$303.45m				
finance-abc7-com	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
financial-content	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	0.8%	$12.82	12.79	0.10	52,734	13.05	12.66	12.72	13.65	4.60	24 mil		306 mil	0.0	0.00	-0.28	
finviz	qlty	0.79%	12.82			52,734			12.72	-6.08%	178.70%	23.86m		305.89m			-0.28	
fool	qlty	+0.79%	$12.82	$12.79	0.10	52,600	$13.05	$12.66	$12.72	$13.65	$4.60		0.00	$305.83m				
foxbusiness	qlty		$12.82		+0.10	52,734			$12.72									
google-finance	qlty	(0.79%)	12.82	12.79	+0.10	52,734.00	13.05	12.66		13.65	4.60	23.86m		305.83m			-0.28	
howthemarketworks	qlty	0.786%	12.82	12.79	0.1	52,400	13.05	12.665	12.72									
hpcwire	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
insidestocks	qlty	+0.79%	12.82	12.79	+0.10	52734	13.05	12.66					price earnings ratio: 33.74					
investopedia	qlty	+0.79 %	$12.82	12.79	+0.10				12.72									
investorguide	qlty	+0.79%	12.82	13.05	+0.10		13.05	12.665		13.65	4.60			302.9m			-0.255	
marketintellisearch	qlty	0.79 %	$12.82	$13.05	0.10	54.60k	$13.05	$12.66	$12.72			23.86m	0.00	0.30b	0.0 %		-0.28	
marketwatch	qlty	+0.79%	$12.82	open: 12.79	+0.10	734	$13.05	$12.67	$12.72	$13.65	$4.60			$311.32m				
minyanville	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
msn-money	qlty	+0.79%	12.82	12.79	+0.10	52,734	13.05	12.67	12.72	13.65	4.60	23.86 mil	-45.79	303.45 mil			-0.28	
nasdaq-com	qlty	0.79%	$ 12.82	$ 12.79	0.10	52,734	$ 13.05	$ 12.665	$ 12.72	$ 13.65	$ 4.60	23,856,000		$ 305,833,920			$ -0.27	
optimum	qlty	+0.79%	12.82 ( 4:30 pm edt)	12.79	+0.10	52,734	13.05	12.66	12.72	13.65	4.60	23.86m		305.8m			-0.28	
paidcontent	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
pc-quote	qlty	0.79%	12.82	12.79	0.10	52,734	13.05	12.665	12.72	13.65	4.60	23,669,914	-45.42857	303,448,000				
personal-wealth-biz	qlty	+0.79%	12.82	13.05		52,734	13.05	12.665	12.72	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	+0.79%	12.82		+0.10	52,734												
raymond-james	qlty	0.79	12.82	12.79	0.10	52,734	13.05	12.67	12.82	13.65	4.60						-0.27	
renewable-energy-world	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
screamingmedia	qlty	+0.79%	$	open: 12.79	+0.10	234	$13.05	$12.67	$12.72	$13.65	$4.60			$311.32m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	+0.79%	last trade: 12.82		change: 0.100													
smartmoney	qlty	(0.79%)	12.82	$12.79	0.10	52,734	$13.05	$12.66	$12.72	$13.65	$4.60			303,400	0.00%	$0.00		
stocknod	qlty	+0.7862%	12.82 usd	12.79	+0.1000	52,734	13.05	12.66	12.72	13.65	4.600	23,855,990						
stockpickr	qlty	0.79%	$12.82 0.10 | 0.79%	12.79	0.10	52.73k	13.05	12.66	12.72	13.65	4.60							
stocksmart	qlty	%	$11.23	8.92		11,324	12.02	11.23										
stocktwits	qlty	0.71%	12.81		+0.09													
streetinsider-com	qlty	0.79%	12.82	$12.79	+0.10	52,734	$13.05	$12.67	$12.72	$13.65	$4.60						$-0.28	
thecramerreport	qlty		12.82	13.05	+0.10	52734	13.05	12.665										
thestree	qlty	0.79%	$12.82	12.79	0.1	52734	13.05	12.66	12.72	-13.65	4.6	2.385599e7		3.1132067e8				
tickerspy	qlty	0.79%	$12.82	12.79	+0.10	52,734	13.05	12.66	12.72	13.65	4.60		-45.4	300.5m	0.00%	$0.00		
tmx-quotemedia	qlty	0.79%	12.820	12.790	0.100	52,734	13.050	12.665	12.720	13.650	4.600	23,855,990		305,833,792			-0.28	
updown	qlty	0.79%	$12.82	$12.79	$0.10	52,500	$13.05	$12.67	$12.72	$13.65	$4.60	23.85b		$303m				
wallstreetsurvivor	qlty	0.79%	12.82	12.79	0.10	52,400	13.05	12.67		13.65	4.60			$303m			-0.36	
yahoo-finance	qlty	0.79%	12.82	13.05	0.10	52,734	13.05	12.67	12.72	13.65	4.60			302.95m			-0.26	
ycharts-com	qlty	+0.71%	12.81		+0.09					13.65	4.60			301.55m	0.00%		-0.28	
advfn	esrx	-0.97	51.96	52.49	-0.51	7039497	52.78	51.59										
barchart	esrx	-0.97%	51.96	52.49	-0.51	6,813,021	52.78	51.59	52.47	60.89	41.55		20.29	$27.49 b			+2.32	
barrons	esrx	0.97%	51.96	52.49	-0.51	6.974m	52.78	51.59				544.00 million		$28.13 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	-0.972%	51.960	52.490	-0.510	7,039,497	52.780	51.590		60.89	41.55	529.454mil	21.360	27,481.310mil			2.430	
boston-com	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
bostonmerchant	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
business-insider	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
chron	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
cio-com	esrx	-0.97%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000	22.11	28b				
cnn-money	esrx	-0.97%	51.96	52.49	-0.51	6,974,293	52.78	51.59	52.47				22.1	$27.5b				
easystockalterts	esrx	-0.97%	51.96	52.49	-0.51	7006288	52.78	51.59	52.47	60.89	41.55		22.11				2.35	
eresearch-fidelity-com	esrx	-0.97%	51.9600	52.4900	-0.5100	7,039,497	52.7800	51.5900	52.4700	60.8900	41.5500	529,454,000	22.23	$27.78b				
finance-abc7-com	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
finance-abc7chicago-com	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
financial-content	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
finapps-forbes-com	esrx	-1.0%	$51.96	52.49	-0.51	7,039,497	52.78	51.59	52.47	60.89	41.55	529 mil	22.4	28 bil	0.0	0.00	2.32	
finviz	esrx	-0.97%	51.96			7,037,942			52.47	-14.67%	25.05%	529.45m	22.23	27.78b			2.36	
fool	esrx	-1.14%	$51.87	$52.49	-0.60	5,594,952	$52.78	$51.59	$52.47	$60.89	$41.55		23.00	$27.46b				
foxbusiness	esrx		$51.96		-0.51	7,042,638			$52.47									
google-finance	esrx	(-0.97%)	51.96	52.49	-0.51	7.04m	52.78	51.59		60.89	41.55	529.12m	22.02	27.49b			2.36	
howthemarketworks	esrx	-0.972%	51.96	52.49	-0.51	7,006,288	52.78	51.59	52.47									
hpcwire	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
insidestocks	esrx	-0.97%	51.96	52.49	-0.51	6266861	52.78	51.59					price earnings ratio: 19.83					
investopedia	esrx	-1.03 %	$51.93	52.49	-0.54				52.47									
investorguide	esrx	-0.97%	51.96	52.50	-0.51		52.78	51.59		60.79	41.55		22.72	27.510b			2.309	
marketintellisearch	esrx	-0.97 %	$51.96	$52.49	-0.51	6981.50k	$52.78	$51.59	$52.47			529.45m	22.23	27.78b	0.0 %		2.36	
marketwatch	esrx	-0.97%	$51.91	open: 52.49	-0.51	74,895	$52.78	$51.59	$52.47	$60.89	$41.55		35.18	$28.13b			1.48	
minyanville	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
msn-money	esrx	-0.97%	51.96	52.49	-0.51	7.04 mil	52.78	51.59	52.47	60.89	41.55	529.45 mil	22.40	27.78 bil			2.32	
nasdaq-com	esrx	0.97%	$ 51.96	$ 52.49	0.51	7,039,497	$ 52.78	$ 51.59	$ 52.47	$ 60.89	$ 41.55	529,454,000	22.4	$ 27,510,429,840			$ 2.32	
optimum	esrx	-0.97%	51.96 ( 4:00 pm edt)	52.49	-0.51	7,006,188	52.78	51.59	52.47	60.89	41.55	529.45m	22.1	27.5b			2.35	
paidcontent	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
pc-quote	esrx	-0.97%	51.96	52.49	-0.51	7,048,988	52.78	51.59	52.47	60.89	41.55	534,313,433	22.61638	27,762,926,000				
personal-wealth-biz	esrx	-0.97%	51.96	52.50	-0.51	7,041,083	52.78	51.59	52.47	60.79	41.55		22.72			0.00	2.309	
predictwallstreet	esrx	-0.97%	51.96		-0.51	7,039,497												
raymond-james	esrx	-0.97	51.96	52.49	-0.51	7,039,497	52.78	51.59	51.96	60.89	41.55		21.83				2.38	
renewable-energy-world	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
screamingmedia	esrx	-0.97%	$	open: 52.49	-0.51	74,895	$52.78	$51.59	$52.47	$60.89	$41.55		35.18	$28.13b			1.48	
scroli	esrx	-0.97%	esrx 51.96	52.49	-0.51	5,682,556	52.78	51.59	52.47	60.89	41.55		22.02				2.36	
simple-stock-quotes	esrx	-0.97%	last trade: 51.96		change: -0.510								p/e ratio: 22.72					
smartmoney	esrx	(-0.97%)	51.96	$52.49	-0.51	7,039,497	$52.78	$51.59	$52.47	$60.89	$41.55			27,780,500	0.00%	$0.00		
stocknod	esrx	-0.9720%	51.96 usd	52.49	-0.5100	7,006,288	52.78	51.59	52.47	60.79	41.55	529,454,000						
stockpickr	esrx	-0.97%	$51.96 -0.51 | -0.97%	52.49	-0.51	7.04m	52.78	51.59	52.47	60.89	41.55							
stocksmart	esrx	%	$59.05	54.07		507,823	59.6	58.6										
stocktwits	esrx	-0.97%	51.96		-0.51													
streetinsider-com	esrx	0.97%	51.96	$52.49	-0.51	7,006,288	$52.78	$51.59	$52.47	$60.89	$41.55		22.11				$2.35	
thecramerreport	esrx		52.568	52.50	+0.098	499149	52.78	52.44										
thestree	esrx	-0.97%	$51.96	52.49	-0.51	7039293	52.78	51.59	52.47	-60.89	41.55	5.29454e8		2.815106918e10				
tickerspy	esrx	-0.97%	$51.96	52.49	-0.51	7,039,397	52.78	51.59	52.47	60.89	41.55		22.6	27.7b	0.00%	$0.00		
tmx-quotemedia	esrx	-0.97%	51.960	52.490	-0.510	7,042,638	52.780	51.590	52.470	60.890	41.550	529,454,000	22.70	27,510,429,840			2.31	
updown	esrx	-0.97%	$51.96	$52.49	-$0.51	6,973,893	$52.78	$51.59	$52.47	$60.89	$41.55	529.45b	22.43	$27.78b				
wallstreetsurvivor	esrx	-0.97%	51.96	52.49	-0.51	7,006,288	52.78	51.59		60.89	42.50		22.70	$28b			2.17	
yahoo-finance	esrx	0.97%	51.96	52.50	0.51	7,037,942	52.78	51.59	52.47	60.89	41.55		22.50	27.51b			2.31	
ycharts-com	esrx	-0.97%	51.96		-0.51					60.89	41.55		22.49	27.49b	0.00%		2.31	
advfn	pch	0.97	35.32	35.05	0.34	143195	35.5	35.01										
barchart	pch	+0.97%	35.32	35.05	+0.34	175,474	35.50	35.01	34.98	40.93	30.42		31.43	$1.41 b	5.64%	$2.04	+1.16	
barrons	pch	0.97%	35.32	35.05	+0.34	143,195	35.50	35.01				40.22 million		$1.45 billion	5.78%	$0.51		
bloomberg	pch	0.972%	35.320	35.050	0.340	143,195	35.500	35.010		40.93	31.33	40.142mil	27.594	1,417.799mil	5.774	0.510 regular cash	1.280	
boston-com	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
bostonmerchant	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
business-insider	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
chron	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
cio-com	pch	+0.97%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528	30.71	1b	5.6	2.04		
cnn-money	pch	+0.97%	35.32	35.05	+0.34	142,827	35.50	35.01	34.98				30.7	$1.4b	5.78%			
easystockalterts	pch	0.97%	35.32	35.05	+0.34	143195	35.50	35.01	34.98	40.93	31.33		30.71				1.15	
eresearch-fidelity-com	pch	0.97%	35.3200	35.0500	0.3400	143,195	35.5000	35.0100	34.9800	40.9300	31.3300	40,142,000	30.42	$1.40b	5.83%	$0.510000		
finance-abc7-com	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
financial-content	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
finapps-forbes-com	pch	1.0%	$35.32	35.05	0.34	143,195	35.50	35.01	34.98	40.93	31.33	40 mil	30.5	1 bil	5.8	2.04	1.16	
finviz	pch	0.97%	35.32			143,195			34.98	-12.48%	17.81%	40.14m	30.16	1.40b		2.04	1.16	
fool	pch	+0.97%	$35.32	$35.05	0.34	141,930	$35.50	$35.01	$34.98	$40.93	$31.33		31.20	$1.42b	6.50%	2.04		
foxbusiness	pch		$35.32		+0.34	143,195			$34.98									
google-finance	pch	(0.97%)	35.32	35.05	+0.34	143,195.00	35.50	35.01		40.93	31.33	40.14m	30.51	1.42b	5.78	0.51	1.16	
howthemarketworks	pch	0.972%	35.32	35.05	0.34	141,830	35.5	35.01	34.98									
hpcwire	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
insidestocks	pch	+0.97%	35.32	35.05	+0.34	143195	35.50	35.01					price earnings ratio: 30.71					
investopedia	pch	+0.97 %	$35.32	35.05	+0.34				34.98									
investorguide	pch	+0.97%	35.32	35.41	+0.34		35.50	35.01		40.93	31.33		29.97	1.418b			1.167	
marketintellisearch	pch	0.97 %	$35.32	$35.41	0.34	139.20k	$35.50	$35.01	$34.98			40.14m	30.16	1.40b	5.83 %		1.16	
marketwatch	pch	+0.97%	$35.32	open: 35.05	+0.34	2,593	$35.50	$35.01	$34.98	$40.93	$32.03		30.55	$1.45b	5.78%	0.51	1.16	
minyanville	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
msn-money	pch	+0.97%	35.32	35.05	+0.34	143,195	35.50	35.01	34.98	40.93	31.33	40.14 mil	30.45	1.4 bil	5.83%	2.04	1.17	
nasdaq-com	pch	0.97%	$ 35.32	$ 35.05	0.34	143,195	$ 35.50	$ 35.01	$ 34.98	$ 40.93	$ 31.33	40,142,000	30.45	$ 1,417,815,440	5.83 %	$2.040000	$ 1.16	
optimum	pch	+0.97%	35.32 ( 4:30 pm edt)	35.05	+0.34	143,195	35.50	35.01	34.98	40.93	31.33	40.14m	30.7	1.4b	5.78	2.04	1.15	
paidcontent	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
pc-quote	pch	0.97%	35.32	35.05	0.34	143,195	35.5	35.01	34.98	40.93	31.33	39,755,583	30.15517	1,404,167,000		0.51		
personal-wealth-biz	pch	+0.97%	35.32	35.41		143,195	35.50	35.01	34.98	40.93	31.33		29.97		5.83	2.04	1.167	
predictwallstreet	pch	+0.97%	35.32		+0.34	143,195												
raymond-james	pch	0.97	35.32	35.05	0.34	143,195	35.50	35.01	35.32	40.93	31.33		30.71				1.15	
renewable-energy-world	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
screamingmedia	pch	+0.97%	$	open: 35.05	+0.34	2,593	$35.50	$35.01	$34.98	$40.93	$32.03		30.55	$1.45b	5.78%	0.51	1.16	
scroli	pch	%	pch			0												
simple-stock-quotes	pch	+0.97%	last trade: 35.32		change: 0.340								p/e ratio: 29.97					
smartmoney	pch	(0.97%)	35.32	$35.05	0.34	143,195	$35.50	$35.01	$34.98	$40.93	$31.33			1,404,200	5.83%	$0.51		
stocknod	pch	+0.9720%	35.32 usd	35.05	+0.3400	143,195	35.50	35.01	34.98	40.93	32.03	40,141,528						
stockpickr	pch	0.97%	$35.32 0.34 | 0.97%	35.05	0.34	143.20k	35.50	35.01	34.98	40.93	31.33							
stocksmart	pch	%	$34.12	32.61		31,315	35.3	34.1										
stocktwits	pch	0.94%	35.31		+0.33													
streetinsider-com	pch	0.97%	35.32	$35.05	+0.34	143,195	$35.50	$35.01	$34.98	$40.93	$31.33		30.71				$1.15	
thecramerreport	pch		35.32	35.41	+0.34	143195	35.50	35.01										
thestree	pch	0.97%	$35.32	35.05	0.34	143195	35.5	35.01	34.98	-40.93	31.33	4.0141528e7		1.450714822e9				
tickerspy	pch	0.97%	$35.32	35.05	+0.34	143,195	35.50	35.01	34.98	40.93	31.33		30.2	1.4b	5.83%	$0.51		
tmx-quotemedia	pch	0.97%	35.320	35.050	0.340	143,195	35.500	35.010	34.980	40.930	31.330	40,141,528	30.20	1,417,798,769	5.832	0.510 usd	1.16	
updown	pch	0.97%	$35.32	$35.05	$0.34	140,602	$35.50	$35.01	$34.98	$40.93	$31.33	40.14b	29.85	$1.40b				
wallstreetsurvivor	pch	0.97%	35.32	35.05	0.34	141,830	35.50	35.01		40.93	31.33		30.20	$1b	5.80%	2.04 -	1.00	
yahoo-finance	pch	0.97%	35.32	35.41	0.34	143,195	35.50	35.01	34.98	40.93	31.33		30.27	1.42b	5.60%	2.04	1.17	
ycharts-com	pch	+0.94%	35.31		+0.33					40.93	31.33		30.44	1.41b	5.73%		1.16	
advfn	dal	-1.18	8.41	8.66	-0.1	12162684	8.67	8.31										
barchart	dal	-1.18%	8.41	8.66	-0.10	12,162,684	8.67	8.31	8.51	14.54	8.31		5.58	$7.02 b			+0.63	
barrons	dal	1.18%	8.41	8.66	-0.10	12.136m	8.67	8.31				843.00 million		$7.41 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	-1.175%	8.410	8.660	-0.100	12,162,684	8.670	8.310		14.54	8.31	845.330mil	5.391	7,109.224mil			1.560	
boston-com	dal	-1.175%	8.410 usd	8.660	-0.1000	12,162,684	8.670	8.310	8.510	14.54	8.500	845,838,651						
bostonmerchant	dal	-1.175%	8.410 usd	8.660	-0.1000	12,162,684	8.670	8.310	8.510	14.54	8.500	845,838,651						
business-insider	dal	-1.175%	8.410 usd	8.660	-0.1000	12,162,684	8.670	8.310	8.510	14.54	8.500	845,838,651						
chron	dal	-1.175%	8.410 usd	8.660	-0.1000	12,162,684	8.670	8.310	8.510	14.54	8.500	845,838,651						
cio-com	dal	-1.18%	8.410 usd	8.660	-0.1000	12,162,684	8.670	8.310	8.510	14.54	8.500	845,838,651	13.56	7b				
cnn-money	dal	-1.18%	8.41	8.66	-0.10	12,162,684	8.67	8.31	8.51				13.6	$7.1b				
easystockalterts	dal	-1.15%	8.41	8.66	-0.10	12158384	8.67	8.31	8.51	14.54	8.50		13.56				0.62	
eresearch-fidelity-com	dal	-1.18%	8.4100	8.6600	-0.1000	12,162,684	8.6700	8.3100	8.5100	14.5400	8.5000	845,839,000	13.73	$7.20b				
finance-abc7-com	dal	-1.175%	8.410 usd	8.660	-0.1000	12,157,384	8.670	8.310	8.510	14.54	8.500	845,838,651						
finance-abc7chicago-com	dal	-1.175%	8.410 usd	8.660	-0.1000	12,157,384	8.670	8.310	8.510	14.54	8.500	845,838,651						
financial-content	dal	-1.175%	8.410 usd	8.660	-0.1000	12,157,384	8.670	8.310	8.510	14.54	8.500	845,838,651						
finapps-forbes-com	dal	-1.2%	$8.41	8.66	-0.10	12,157,384	8.67	8.31	8.51	14.54	8.50	846 mil	13.6	7 bil	0.0	0.00	0.62	
finviz	dal	-1.18%	8.41			12,143,384			8.51	-42.16%	-1.06%	845.33m		7.11b			-32.01	
fool	dal	-1.18%	$8.41	$8.66	-0.10	12,143,284	$8.67	$8.31	$8.51	$14.54	$8.50		14.00	$7.11b				
foxbusiness	dal		$8.41		-0.10	12,164,184			$8.51									
google-finance	dal	(-1.18%)	8.41	8.66	-0.10	12.16m	8.67	8.31		14.54	8.31	845.84m	13.39	7.11b			0.63	
howthemarketworks	dal	-1.175%	8.41	8.66	-0.1	12,136,439	8.67	8.31	8.51									
hpcwire	dal	-1.175%	8.410 usd	8.660	-0.1000	12,162,684	8.670	8.310	8.510	14.54	8.500	845,838,651						
insidestocks	dal	-1.18%	8.41	8.66	-0.10	12164100	8.67	8.31					price earnings ratio: 5.39					
investopedia	dal	-1.18 %	$8.41	8.66	-0.10				8.51									
investorguide	dal	-1.18%	8.41	8.66	-0.10		8.67	8.31		14.54	8.50		13.59	7.109b			0.626	
marketintellisearch	dal	-1.18 %	$8.41	$8.66	-0.10	12061.80k	$8.67	$8.31	$8.51			845.33m	0.00	7.19b	0.0 %		-32.01	
marketwatch	dal	-1.18%	$8.54	open: 8.66	-0.10	37,345	$8.67	$8.31	$8.51	$14.54	$8.31		13.26	$7.41b			0.63	
minyanville	dal	-1.175%	8.410 usd	8.660	-0.1000	12,158,384	8.670	8.310	8.510	14.54	8.500	845,838,651						
msn-money	dal	-1.18%	8.41	8.66	-0.10	12.16 mil	8.67	8.31	8.51	14.54	8.50	845.84 mil	13.35	7.2 bil			0.63	
nasdaq-com	dal	1.18%	$ 8.41		0.10	12,157,384	$ 8.67	$ 8.31	$ 8.51	$ 14.54	$ 8.50	845,839,000	13.35	$ 7,113,505,990			$ 0.63	
optimum	dal	-1.18%	8.41 ( 4:15 pm edt)	8.66	-0.10	12,157,384	8.67	8.31	8.51	14.54	8.50	845.84m	13.6	7.1b			0.62	
paidcontent	dal	-1.175%	8.410 usd	8.660	-0.1000	12,158,384	8.670	8.310	8.510	14.54	8.500	845,838,651						
pc-quote	dal	-1.18%	8.41	8.66	-0.10	12,162,684	8.67	8.31	8.51	14.54	8.50	855,896,552	13.50794	7,198,090,000				
personal-wealth-biz	dal	-1.18%	8.41	8.66	-0.10	12,164,184	8.67	8.31	8.51	14.54	8.50		13.59			0.00	0.626	
predictwallstreet	dal	-1.18%	8.41		-0.10	12,157,384												
raymond-james	dal	-1.18	8.41	8.66	-0.10	12,157,384	8.67	8.31	8.41	14.54	8.50		13.35				0.63	
renewable-energy-world	dal	-1.175%	8.410 usd	8.660	-0.1000	12,157,384	8.670	8.310	8.510	14.54	8.500	845,838,651						
screamingmedia	dal	-1.18%	$	open: 8.66	-0.10	31,845	$8.67	$8.31	$8.51	$14.54	$8.31		13.26	$7.41b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	-1.18%	last trade: 8.41		change: -0.100								p/e ratio: 13.59					
smartmoney	dal	(-1.18%)	8.41	$8.66	-0.10	12,158,384	$8.67	$8.31	$8.51	$14.54	$8.50			7,198,100	0.00%	$0.00		
stocknod	dal	-1.175%	8.410 usd	8.660	-0.1000	12,158,384	8.670	8.310	8.510	14.54	8.500	845,838,651						
stockpickr	dal	-1.18%	$8.41 -0.10 | -1.18%	8.66	-0.10	12.14m	8.67	8.31	8.51	14.54	8.50							
stocksmart	dal	%	$9.68	12.45		1,114,396	10.175	9.58										
stocktwits	dal	-1.18%	8.41		-0.10													
streetinsider-com	dal	1.18%	8.41	$8.66	-0.1	12,157,384	$8.67	$8.31	$8.51	$14.54	$8.50		13.56				$0.62	
thecramerreport	dal		8.41	8.66	-0.10	12158384	8.67	8.31										
thestree	dal	-1.18%	$8.41	8.66	-0.1	12143384	8.67	8.31	8.51	-14.54	8.5	8.45329792e8		7.358796264e9				
tickerspy	dal	-1.18%	$8.41	8.66	-0.10	12,158,384	8.67	8.31	8.51	14.54	8.50		13.5	7.1b	0.00%	$0.00		
tmx-quotemedia	dal	-1.18%	8.410	8.660	-0.100	12,164,184	8.670	8.310	8.510	14.540	8.310	845,329,792	13.70	7,109,223,551			0.62	
updown	dal	-1.18%	$8.41	$8.66	-$0.10	12,125,539	$8.67	$8.31	$8.51	$14.54	$8.50	845.33b	13.39	$7.19b				
wallstreetsurvivor	dal	-1.18%	8.41	8.66	-0.10	12,136,439	8.67	8.31		14.54	8.50		13.70	$7b			0.70	
yahoo-finance	dal	1.18%	8.41	8.66	0.10	12,158,384	8.67	8.31	8.51	14.54	8.31		13.43	7.11b			0.63	
ycharts-com	dal	-1.18%	8.41		-0.10					14.54	8.50		13.35	7.02b	0.00%		0.63	
advfn	csco	1.04	15.59	15.52	0.16	54238076	15.7	15.45										
barchart	csco	+1.04%	15.59	15.52	+0.16	52,776,189	15.70	15.45	15.43	25.89	14.77		10.89	$86.18 b	1.54%	$0.24	+1.27	
barrons	csco	1.04%	15.59	15.52	+0.16	54.150m	15.70	15.45				5.85 billion		$85.64 billion	1.54%	$0.06		
bloomberg	csco	1.037%	15.590	15.520	0.160	54,238,376	15.700	15.450		26.00	14.78	5,500.185mil	11.729	85,802.890mil	0.771	0.060 regular cash	1.330	
boston-com	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
bostonmerchant	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
business-insider	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
chron	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
cio-com	csco	+1.04%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916	12.18	86b	1.5	0.24		
cnn-money	csco	+1.04%	15.59	15.52	+0.16	54,150,230	15.70	15.45	15.43				12.2	$85.7b	1.54%			
easystockalterts	csco	1.03%	15.59	15.52	+0.16	52502380	15.70	15.45	15.43	26.00	14.78		12.18				1.28	
eresearch-fidelity-com	csco	1.04%	15.5900	15.5200	0.1600	54,238,076	15.7000	15.4500	15.4300	26.0000	14.7800	5,500,185,000	12.15	$84.87b	1.56%	$0.060000		
finance-abc7-com	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
financial-content	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	1.0%	$15.59	15.52	0.16	54,238,076	15.70	15.45	15.43	26.00	14.78	5.5 bil	12.3	86 bil	1.5	0.24	1.27	
finviz	csco	1.04%	15.59			54,238,076			15.43	-39.60%	5.91%	5.50b	12.15	84.87b		0.24	1.27	
fool	csco	+1.07%	$15.60	$15.52	0.17	50,574,718	$15.70	$15.45	$15.43	$26.00	$14.78		12.20	$85.78b		0.24		
foxbusiness	csco		$15.59		+0.16	54,485,696			$15.43									
google-finance	csco	(1.04%)	15.59	15.52	+0.16	54.24m	15.70	15.45		26.00	14.78	5.50b	12.25	85.75b	1.54	0.06	1.27	
howthemarketworks	csco	1.037%	15.59	15.52	0.16	54,172,711	15.7	15.45	15.43									
hpcwire	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
insidestocks	csco	+1.04%	15.59	15.52	+0.16	50467293	15.70	15.45					price earnings ratio: 9.51					
investopedia	csco	+1.13 %	$15.61	15.52	+0.17				15.43									
investorguide	csco	+1.04%	15.59	15.46	+0.16		15.70	15.45		26.00	14.78		12.05	85.748b			1.281	
marketintellisearch	csco	1.1 %	$15.60	$15.46	0.17	53879.70k	$15.70	$15.45	$15.43			5500.19m	12.15	84.87b	1.56 %		1.27	
marketwatch	csco	+1.04%	$15.59	open: 15.52	+0.16	351,294	$15.70	$15.45	$15.43	$26.00	$14.78		12.00	$85.64b	1.54%	0.06	1.30	
minyanville	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
msn-money	csco	+1.04%	15.59	15.52	+0.16	54.24 mil	15.70	15.45	15.43	26.00	14.78	5.50 bil	12.18	84.87 bil	1.56%	0.24	1.27	
nasdaq-com	csco	1.04%	$ 15.59	$ 15.46	0.16	54,238,076	$ 15.70	$ 15.45	$ 15.43	$ 26	$ 14.78	5,500,185,000	12.28	$ 85,747,884,150			$ 1.27	
optimum	csco	+1.04%	15.59 ( 4:00 pm edt)	15.52	+0.16	52,502,380	15.70	15.45	15.43	26.00	14.78	5.50b	12.2	85.7b	1.54	0.24	1.28	
paidcontent	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
pc-quote	csco	1.04%	15.59	15.52	0.16	54,501,623	15.7	15.45	15.43	26.00	14.78	5,443,736,369	12.05469	84,867,850,000		0.06		
personal-wealth-biz	csco	+1.04%	15.59	15.46		54,485,796	15.70	15.45	15.43	26.00	14.78		12.05		0.78	0.12	1.281	
predictwallstreet	csco	+1.10%	15.60		+0.17	33,119,728												
raymond-james	csco	1.04	15.59	15.52	0.16	55,774,961	15.70	15.45	15.59	26.00	14.78		12.09				1.29	
renewable-energy-world	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
screamingmedia	csco	+1.04%	$	open: 15.52	+0.16	351,294	$15.70	$15.45	$15.43	$26.00	$14.78		12.00	$85.64b	1.54%	0.06	1.30	
scroli	csco	1.04%	csco 15.59	15.52	0.16	49,748,724	15.70	15.45	15.43	26.00	14.78		12.25				1.27	
simple-stock-quotes	csco	+1.04%	last trade: 15.59		change: 0.160								p/e ratio: 12.05					
smartmoney	csco	(1.04%)	15.59	$15.52	0.16	54,238,076	$15.70	$15.45	$15.43	$26.00	$14.78			84,867,900	1.56%	$0.06		
stocknod	csco	+1.037%	15.59 usd	15.52	+0.1600	54,172,711	15.70	15.45	15.43	26.00	14.78	5,500,184,916						
stockpickr	csco	1.04%	$15.59 0.16 | 1.04%	15.52	0.16	54.24m	15.70	15.45	15.43	26.00	14.78							
stocksmart	csco	%	$16.365	20.23		6,021,869	16.77	16.36										
stocktwits	csco	1.04%	15.59		+0.16													
streetinsider-com	csco	1.04%	15.59	$15.52	+0.16	52,502,380	$15.70	$15.45	$15.43	$26.00	$14.78		12.18				$1.28	
thecramerreport	csco		15.59	15.46	+0.16	54238076	15.70	15.45										
thestree	csco	1.04%	$15.59	15.52	0.16	54237775	15.7	15.45	15.43	-26.0	14.78	5.500184916e9		8.5637879142e10				
tickerspy	csco	1.04%	$15.59	15.52	+0.16	54,238,076	15.70	15.45	15.43	26.00	14.78		12.1	84.8b	1.56%	$0.06		
tmx-quotemedia	csco	1.04%	15.590	15.520	0.160	54,485,996	15.700	15.450	15.430	26.000	14.780	5,500,184,916	12.10	85,747,882,840	1.555	0.060 usd	1.28	
updown	csco	1.04%	$15.59	$15.46	$0.16	54,150,230	$15.70	$15.45	$15.43	$26.00	$14.78	5500.18b	11.97	$84.86b				
wallstreetsurvivor	csco	1.04%	15.59	15.52	0.16	54,172,711	15.70	15.45		24.87	14.78		12.10	$85b	1.60%		1.33	
yahoo-finance	csco	1.04%	15.59	15.46	0.16	54,238,076	15.70	15.45	15.43	26.00	14.78		12.17	85.75b	1.50%	0.24	1.28	
ycharts-com	csco	+1.04%	15.59		+0.16					26.00	14.78		12.18	86.18b	1.50%		1.28	
advfn	mako	0.19	31.69	31.68	0.06	529256	32.41	31.14										
barchart	mako	+0.19%	31.69	31.68	+0.06	558,375	32.41	31.14	31.63	35.90	9.28		0.00	$1.29 b			-1.06	
barrons	mako	0.19%	31.69	31.68	+0.06	529,156	32.41	31.14				34.35 million		$1.28 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	0.190%	31.690	31.680	0.060	529,256	32.410	31.140		35.90	9.28	40.959mil		1,298.005mil			-1.050	
boston-com	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,256	32.41	31.14	31.63	34.30	9.280	40,959,448						
bostonmerchant	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,256	32.41	31.14	31.63	34.30	9.280	40,959,448						
business-insider	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,256	32.41	31.14	31.63	34.30	9.280	40,959,448						
chron	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,256	32.41	31.14	31.63	34.30	9.280	40,959,448						
cio-com	mako	+0.19%	31.69 usd	31.68	+0.0600	529,256	32.41	31.14	31.63	34.30	9.280	40,959,448		1b				
cnn-money	mako	+0.19%	31.69	31.68	+0.06	529,256	32.41	31.14	31.63				nm	$1.3b				
easystockalterts	mako	0.19%	31.69	31.68	+0.06	529256	32.41	31.14	31.63	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	0.19%	31.6900	31.6800	0.0600	529,256	32.4100	31.1400	31.6300	35.9000	9.2800	40,959,000	nm	$1.30b				
finance-abc7-com	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,156	32.41	31.14	31.63	34.30	9.280	40,959,448						
finance-abc7chicago-com	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,156	32.41	31.14	31.63	34.30	9.280	40,959,448						
financial-content	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,156	32.41	31.14	31.63	34.30	9.280	40,959,448						
finapps-forbes-com	mako	0.2%	$31.69	31.68	0.06	529,156	32.41	31.14	31.63	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	0.19%	31.69			529,156			31.63	-11.73%	241.49%	40.96m		1.30b			-1.06	
fool	mako	+0.19%	$31.69	$31.68	0.06	529,156	$32.41	$31.14	$31.63	$35.90	$9.28		0.00	$1.30b				
foxbusiness	mako		$31.69		+0.06	529,256			$31.63									
google-finance	mako	(0.19%)	31.69	31.68	+0.06	529,256.00	32.41	31.14		35.90	9.28	40.96m		1.30b			-1.06	
howthemarketworks	mako	0.19%	31.69	31.68	0.06	527,450	32.41	31.14	31.63									
hpcwire	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,256	32.41	31.14	31.63	34.30	9.280	40,959,448						
insidestocks	mako	+0.19%	31.69	31.68	+0.06	529256	32.41	31.14										
investopedia	mako	+0.19 %	$31.69	31.68	+0.06				31.63									
investorguide	mako	+0.19%	31.69	31.89	+0.06		32.41	31.14		35.90	9.28			1.298b			-1.061	
marketintellisearch	mako	0.19 %	$31.69	$31.89	0.06	521.80k	$32.41	$31.14	$31.63			40.96m	0.00	1.30b	0.0 %		-1.06	
marketwatch	mako	+0.19%	$31.63	open: 31.68	+0.06	8,433	$32.41	$31.14	$31.63	$35.90	$9.28			$1.28b				
minyanville	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,256	32.41	31.14	31.63	34.30	9.280	40,959,448						
msn-money	mako	+0.19%	31.69	31.68	+0.06	529,256	32.41	31.14	31.63	35.90	9.28	40.96 mil	-29.90	1.3 bil			-1.06	
nasdaq-com	mako	0.19%	$ 31.69	$ 31.68	0.06	529,256	$ 32.41	$ 31.14	$ 31.63	$ 35.90	$ 9.28	40,959,000		$ 1,297,990,710			$ -1.06	
optimum	mako	+0.19%	31.69 ( 4:30 pm edt)	31.68	+0.06	529,156	32.41	31.14	31.63	35.90	9.28	40.96m		1.3b			-1.06	
paidcontent	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,256	32.41	31.14	31.63	34.30	9.280	40,959,448						
pc-quote	mako	0.19%	31.69	31.68	0.06	529,256	32.41	31.14	31.63	35.90	9.28	40,881,452	-29.83962	1,295,533,000				
personal-wealth-biz	mako	+0.19%	31.69	31.89		529,256	32.41	31.14	31.63	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	+0.19%	31.69		+0.06	529,156												
raymond-james	mako	0.19	31.69	31.68	0.06	529,156	32.41	31.14	31.69	35.90	9.28						-1.06	
renewable-energy-world	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,156	32.41	31.14	31.63	34.30	9.280	40,959,448						
screamingmedia	mako	+0.19%	$	open: 31.68	+0.06	8,433	$32.41	$31.14	$31.63	$35.90	$9.28			$1.28b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	+0.19%	last trade: 31.69		change: 0.060													
smartmoney	mako	(0.19%)	31.69	$31.68	0.06	529,256	$32.41	$31.14	$31.63	$35.90	$9.28			1,295,500	0.00%	$0.00		
stocknod	mako	+0.1897%	31.69 usd	31.68	+0.0600	529,256	32.41	31.14	31.63	34.30	9.280	40,959,448						
stockpickr	mako	0.19%	$31.69 0.06 | 0.19%	31.68	0.06	529.16k	32.41	31.14	31.63	35.90	9.28							
stocksmart	mako	%	$32.51	15.54		43,143	33.38	32.42										
stocktwits	mako	0.22%	31.70		+0.07													
streetinsider-com	mako	0.19%	31.69	$31.68	+0.06	529,256	$32.41	$31.14	$31.63	$35.90	$9.28						$-1.06	
thecramerreport	mako		31.69	31.89	+0.06	529256	32.41	31.14										
thestree	mako	0.19%	$31.69	31.68	0.06	529156	32.41	31.14	31.63	-35.9	9.28	4.0959448e7		1.282849911e9				
tickerspy	mako	0.19%	$31.69	31.68	+0.06	529,156	32.41	31.14	31.63	35.90	9.28		-29.8	1.2b	0.00%	$0.00		
tmx-quotemedia	mako	0.19%	31.690	31.680	0.060	529,256	32.410	31.140	31.630	35.900	9.280	40,959,448		1,298,004,907			-1.06	
updown	mako	0.19%	$31.69	$31.68	$0.06	520,823	$32.41	$31.14	$31.63	$35.90	$9.28	40.95b		$1.29b				
wallstreetsurvivor	mako	0.19%	31.69	31.68	0.06	527,450	32.41	31.14		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	0.19%	31.69	31.89	0.06	529,256	32.41	31.14	31.63	35.90	9.28			1.30b			-1.06	
ycharts-com	mako	+0.22%	31.70		+0.07					35.90	9.28			1.29b	0.00%		-1.06	
advfn	zoll	0.09	56.73	56.79	0.05	177184	57.42	55.9										
barchart	zoll	+0.09%	56.73	56.79	+0.05	192,019	57.42	55.90	56.68	61.51	23.09		55.62	$1.23 b			+1.04	
barrons	zoll	0.09%	56.73	56.79	+0.05	177,184	57.42	55.90				21.71 million		$1.25 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	0.088%	56.730	56.790	0.050	177,184	57.420	55.900		61.51	23.09	21.914mil	54.548	1,243.195mil			1.040	
boston-com	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
bostonmerchant	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
business-insider	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
chron	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
cio-com	zoll	+0.09%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249	54.55	1b				
cnn-money	zoll	+0.09%	56.73	56.79	+0.05	177,184	57.42	55.90	56.68				54.5	$1.2b				
easystockalterts	zoll	0.09%	56.73	56.79	+0.05	177184	57.42	55.90	56.68	61.51	23.09		54.55				1.04	
eresearch-fidelity-com	zoll	0.09%	56.7300	56.7900	0.0500	177,184	57.4200	55.9000	56.6800	61.5100	23.0900	21,914,000	54.50	$1.24b				
finance-abc7-com	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
finance-abc7chicago-com	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
financial-content	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
finapps-forbes-com	zoll	0.1%	$56.73	56.79	0.05	177,184	57.42	55.90	56.68	61.51	23.09	22 mil	54.5	1 bil	0.0	0.00	1.04	
finviz	zoll	0.09%	56.73			177,184			56.68	-7.77%	145.69%	21.91m	54.55	1.24b			1.04	
fool	zoll	+0.09%	$56.73	$56.79	0.05	176,975	$57.42	$55.90	$56.68	$61.51	$23.09		55.60	$1.24b				
foxbusiness	zoll		$56.73		+0.05	177,184			$56.68									
google-finance	zoll	(0.09%)	56.73	56.79	+0.05	177,184.00	57.42	55.90		61.51	23.09	21.91m	54.63	1.24b			1.04	
howthemarketworks	zoll	0.088%	56.73	56.79	0.05	176,975	57.42	55.9	56.68									
hpcwire	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
insidestocks	zoll	+0.09%	56.73	56.79	+0.05	177100	57.42	55.90					price earnings ratio: 54.55					
investopedia	zoll	+0.09 %	$56.73	56.79	+0.05				56.68									
investorguide	zoll	+0.09%	56.73	56.33	+0.05		57.42	55.90		60.64	23.09		54.66	1.243b			1.037	
marketintellisearch	zoll	0.09 %	$56.73	$56.33	0.05	175.60k	$57.42	$55.90	$56.68			21.91m	54.50	1.24b	0.0 %		1.04	
marketwatch	zoll	+0.09%	$56.73	open: 56.79	+0.05	5,242	$57.42	$55.90	$56.68	$61.51	$23.09		55.72	$1.25b			1.02	
minyanville	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
msn-money	zoll	+0.09%	56.73	56.79	+0.05	177,184	57.42	55.90	56.68	61.51	23.09	21.91 mil	54.55	1.24 bil			1.04	
nasdaq-com	zoll	0.09%	$ 56.73	$ 56.79	0.05	177,184	$ 57.42	$ 55.90	$ 56.68	$ 61.51	$ 23.09	21,914,000	54.55	$ 1,243,181,220			$ 1.04	
optimum	zoll	+0.09%	56.73 ( 4:30 pm edt)	56.79	+0.05	177,184	57.42	55.90	56.68	61.51	23.09	21.91m	54.5	1.2b			1.04	
paidcontent	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
pc-quote	zoll	0.09%	56.73	56.79	0.05	177,184	57.42	55.9	56.68	61.51	23.09	21,894,684	54.5	1,242,085,000				
personal-wealth-biz	zoll	+0.09%	56.73	56.33		177,184	57.42	55.90	56.68	60.64	23.09		54.66			0.00	1.037	
predictwallstreet	zoll	+0.09%	56.73		+0.05	177,184												
raymond-james	zoll	0.09	56.73	56.79	0.05	177,184	57.42	55.90	56.73	61.51	23.09		53.02				1.07	
renewable-energy-world	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
screamingmedia	zoll	+0.09%	$	open: 56.79	+0.05	5,242	$57.42	$55.90	$56.68	$61.51	$23.09		55.72	$1.25b			1.02	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	+0.09%	last trade: 56.73		change: 0.050								p/e ratio: 54.66					
smartmoney	zoll	(0.09%)	56.73	$56.79	0.05	177,184	$57.42	$55.90	$56.68	$61.51	$23.09			1,242,100	0.00%	$0.00		
stocknod	zoll	+0.0882%	56.73 usd	56.79	+0.0500	177,184	57.42	55.90	56.68	60.64	23.09	21,914,249						
stockpickr	zoll	0.09%	$56.73 0.05 | 0.09%	56.79	0.05	177.18k	57.42	55.90	56.68	61.51	23.09							
stocksmart	zoll	%	$58.62	38.05		21,442	60.25	58.32										
stocktwits	zoll	-0.02%	56.67		-0.01													
streetinsider-com	zoll	0.09%	56.73	$56.79	+0.05	177,184	$57.42	$55.90	$56.68	$61.51	$23.09		54.55				$1.04	
thecramerreport	zoll		56.73	56.33	+0.05	177184	57.42	55.90										
thestree	zoll	0.09%	$56.73	56.79	0.05	177184	57.42	55.9	56.68	-61.51	23.09	2.1914249e7		1.267520162e9				
tickerspy	zoll	0.09%	$56.73	56.79	+0.05	177,184	57.42	55.90	56.68	61.51	23.09		54.5	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	0.09%	56.730	56.790	0.050	177,184	57.420	55.900	56.680	61.510	23.090	21,914,249	54.50	1,243,195,346			1.04	
updown	zoll	0.09%	$56.73	$56.79	$0.05	171,942	$57.42	$55.90	$56.68	$61.51	$23.09	21.91b	53.44	$1.24b				
wallstreetsurvivor	zoll	0.09%	56.73	56.79	0.05	176,975	57.42	55.90		61.51	24.60		54.50	$1b			0.87	
yahoo-finance	zoll	0.09%	56.73	56.33	0.05	177,184	57.42	55.90	56.68	61.51	23.09		54.71	1.24b			1.04	
ycharts-com	zoll	-0.02%	56.67		-0.01					61.51	23.09		54.49	1.23b	0.00%		1.04	
zacks	zoll	(0.09%)	56.73		0.05	vol.  177,184	57.42	55.90		61.51	23.09		54.5	1.24 b	0.00	0.00	1.04	
advfn	bsrr	1.16	11.35	11.22	0.13	19578	11.35	11.19										
barchart	bsrr	+1.16%	11.35	11.22	+0.13	32,399	11.35	11.19	11.22	12.89	9.95		21.09	$158.67 m	2.15%	$0.24	+0.53	
barrons	bsrr	1.16%	11.35	11.22	+0.13	19,578	11.35	11.19				12.19 million		$156.56 million	2.11%	$0.06		
bloomberg	bsrr	1.159%	11.350	11.220	0.130	19,578	11.350	11.190		13.10	10.06	14.004mil	21.415	158.943mil	2.115	0.060 regular cash	0.530	
boston-com	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
bostonmerchant	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
business-insider	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
chron	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
cio-com	bsrr	+1.16%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761	21.83	159m	2.2	0.24		
cnn-money	bsrr	+1.16%	11.35	11.22	+0.13	19,578	11.35	11.19	11.22				18.9	$158.9m	2.11%			
easystockalterts	bsrr	1.16%	11.35	11.22	+0.13	19578	11.35	11.19	11.22	13.10	10.06		21.83				0.52	
eresearch-fidelity-com	bsrr	1.16%	11.3500	11.2200	0.1300	19,578	11.3500	11.1900	11.2200	13.1000	10.0600	14,004,000	21.17	$157.12m	2.14%	$0.060000		
finance-abc7-com	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
financial-content	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	1.2%	$11.35	11.22	0.13	19,578	11.35	11.19	11.22	13.10	10.06	14 mil	21.4	159 mil	2.1	0.24	0.53	
finviz	bsrr	1.16%	11.35			19,578			11.22	-12.41%	13.47%	14.00m	21.83	158.90m		0.24	0.52	
fool	bsrr	+1.16%	$11.35	$11.22	0.13	19,475	$11.35	$11.19	$11.22	$13.10	$10.06		21.50	$158.94m	2.30%	0.24		
foxbusiness	bsrr		$11.35		+0.13	19,278			$11.22									
google-finance	bsrr	(1.16%)	11.35	11.22	+0.13	19,278.00	11.35	11.19		13.10	10.06	14.00m	21.91	158.94m	2.11	0.06	0.52	
howthemarketworks	bsrr	1.159%	11.35	11.22	0.13	19,175	11.35	11.19	11.22									
hpcwire	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
insidestocks	bsrr	+1.16%	11.35	11.22	+0.13	19200	11.35	11.19										
investopedia	bsrr	+1.16 %	$11.35	11.22	+0.13				11.22									
investorguide	bsrr	+1.16%	11.35	11.30	+0.13		11.35	11.19		13.10	10.06		22.00	158.9m			0.51	
marketintellisearch	bsrr	1.16 %	$11.35	$11.30	0.13	18.70k	$11.35	$11.19	$11.22			14.00m	21.58	0.16b	2.14 %		0.52	
marketwatch	bsrr	+1.16%	$11.35	open: 11.22	+0.13	957	$11.35	$11.19	$11.22	$13.10	$10.06		24.36	$156.57m	2.11%	0.06	0.47	
minyanville	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
msn-money	bsrr	+1.16%	11.35	11.22	+0.13	19,578	11.35	11.19	11.22	13.10	10.06	14.00 mil	22.25	157.12 mil	2.14%	0.24	0.52	
nasdaq-com	bsrr	1.16%	$ 11.35	$ 11.22	0.13	19,578	$ 11.35	$ 11.19	$ 11.22	$ 13.10	$ 10.06	14,004,000	21.42	$ 158,945,400	2.14 %	$0.240000	$ 0.53	
optimum	bsrr	+1.16%	11.35 ( 4:30 pm edt)	11.22	+0.13	19,578	11.35	11.19	11.22	13.10	10.06	14.00m	21.8	158.9m	2.11	0.24	0.52	
paidcontent	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
pc-quote	bsrr	1.16%	11.35	11.22	0.13	19,578	11.35	11.19	11.22	13.10	10.06	13,843,604	22.0	157,125,000		0.06		
personal-wealth-biz	bsrr	+1.16%	11.35	11.30		19,278	11.35	11.19	11.22	13.10	10.06		22.00		1.60	0.18	0.51	
predictwallstreet	bsrr	+1.16%	11.35		+0.13	19,578												
raymond-james	bsrr	1.16	11.35	11.22	0.13	19,578	11.35	11.19	11.35	13.10	10.06		21.42				0.53	
renewable-energy-world	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
screamingmedia	bsrr	+1.16%	$	open: 11.22	+0.13	957	$11.35	$11.19	$11.22	$13.10	$10.06		24.36	$156.57m	2.11%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	+1.16%	last trade: 11.35		change: 0.130								p/e ratio: 22.0					
smartmoney	bsrr	(1.16%)	11.35	$11.22	0.13	19,578	$11.35	$11.19	$11.22	$13.10	$10.06			157,100	2.14%	$0.06		
stocknod	bsrr	+1.159%	11.35 usd	11.22	+0.1300	19,578	11.35	11.19	11.22	13.10	10.06	14,003,761						
stockpickr	bsrr	1.16%	$11.35 0.13 | 1.16%	11.22	0.13	19.58k	11.35	11.19	11.22	13.10	10.06							
stocksmart	bsrr	%	$10.86	10.57		1,800	10.99	10.82										
stocktwits	bsrr	0.45%	11.27		+0.05													
streetinsider-com	bsrr	1.16%	11.35	$11.22	+0.13	19,578	$11.35	$11.19	$11.22	$13.10	$10.06		21.83				$0.52	
thecramerreport	bsrr		11.35	11.30	+0.13	19578	11.35	11.19										
thestree	bsrr	1.16%	$11.35	11.22	0.13	19578	11.35	11.19	11.22	-13.1	10.06	1.4003761e7		1.56562048e8				
tickerspy	bsrr	1.16%	$11.35	11.22	+0.13	19,578	11.35	11.19	11.22	13.10	10.06		22.0	156.9m	2.14%	$0.06		
tmx-quotemedia	bsrr	1.16%	11.350	11.220	0.130	19,278	11.350	11.190	11.220	13.100	10.060	14,003,761	21.60	158,942,687	2.115	0.060 usd	0.52	
updown	bsrr	1.16%	$11.35	$11.22	$0.13	18,621	$11.35	$11.19	$11.22	$13.10	$10.06	14.00b	21.74	$157m				
wallstreetsurvivor	bsrr	1.16%	11.35	11.22	0.13	19,175	11.35	11.19		13.10	10.06		21.60	$157m	2.10%	0.24 -	0.60	
yahoo-finance	bsrr	1.16%	11.35	11.30	0.13	19,578	11.35	11.19	11.22	13.10	10.06		22.25	158.93m	2.10%	0.24	0.51	
ycharts-com	bsrr	+0.45%	11.27		+0.05					13.10	10.06		22.10	157.55m	2.18%		0.51	
zacks	bsrr	(1.16%)	11.35		0.13	vol.  19,278	11.35	11.19		13.10	10.06		21.17	157.13 m	2.14	0.24	.53	
advfn	pby	3.75	11.63	11.29	0.42	1042561	11.65	11.26										
barchart	pby	+3.75%	11.63	11.29	+0.42	977,816	11.65	11.26	11.21	15.88	8.36		19.49	$612.09 m	1.08%	$0.12	+0.70	
barrons	pby	3.75%	11.63	11.29	+0.42	1.042m	11.65	11.26				53.16 million		$585.21 million	1.03%	$0.03		
bloomberg	pby	3.747%	11.630	11.290	0.420	1,042,561	11.650	11.260		15.96	8.44	52.674mil	21.537	612.597mil	1.032	0.030 regular cash	0.540	
boston-com	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
bostonmerchant	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
business-insider	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
chron	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
cio-com	pby	+3.75%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823	16.61	613m	1	0.12		
cnn-money	pby	+3.75%today&rsquo;s change	11.63data as of 4:01pm et	11.29	+0.42	1,041,890	11.65	11.26	11.21				16.6	$612.6m	1.03%			
easystockalterts	pby	3.72%	11.63	11.29	+0.42	1042561	11.65	11.26	11.21	15.96	8.44		16.61				0.70	
eresearch-fidelity-com	pby	3.75%	11.6300	11.2900	0.4200	1,042,561	11.6500	11.2600	11.2100	15.9600	8.4400	52,674,000	16.01	$590.48m	1.07%	$0.030000		
finance-abc7-com	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
finance-abc7chicago-com	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
financial-content	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
finapps-forbes-com	pby	3.8%	$11.63	11.29	0.42	1,042,561	11.65	11.26	11.21	15.96	8.44	53 mil	16.6	613 mil	1.0	0.12	0.70	
finviz	pby	3.75%	11.63			1,042,561			11.21	-26.77%	39.23%	52.67m	16.01	590.43m		0.12	0.70	
fool	pby	+3.75%	$11.63	$11.29	0.42	1,042,561	$11.65	$11.26	$11.21	$15.96	$8.44		16.00	$612.60m	1.40%	0.12		
foxbusiness	pby		$11.63		+0.42	1,042,561			$11.21									
google-finance	pby	(3.75%)	11.63	11.29	+0.42	1.04m	11.65	11.26		15.96	8.44	52.67m	16.58	612.60m	1.03	0.03	0.70	
howthemarketworks	pby	3.747%	11.63	11.29	0.42	1,041,890	11.65	11.26	11.21									
hpcwire	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
insidestocks	pby	+3.75%	11.63	11.29	+0.42	977095	11.65	11.26					price earnings ratio: 17.10					
investopedia	pby	+3.75 %	$11.63	11.29	+0.42				11.21									
investorguide	pby	+3.75%	11.63	11.29	+0.42		11.65	11.26		15.96	8.44		16.15	612.6m			0.694	
marketintellisearch	pby	3.75 %	$11.63	$11.29	0.42	1065.30k	$11.65	$11.26	$11.21			52.67m	16.01	0.59b	1.07 %		0.70	
marketwatch	pby	+3.75%	$11.63	open: 11.29	+0.42	671	$11.65	$11.26	$11.21	$15.96	$8.44		16.65	$585.21m	1.03%	0.03	0.70	
minyanville	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
msn-money	pby	+3.75%	11.63	11.29	+0.42	1.04 mil	11.65	11.26	11.21	15.96	8.44	52.67 mil	16.38	590.47 mil	1.07%	0.12	0.70	
nasdaq-com	pby	3.75%	$ 11.63		0.42	1,042,103	$ 11.65	$ 11.26	$ 11.21	$ 15.96	$ 8.44	52,653,000	16.61	$ 612,354,390	1.07 %	$0.120000	$ 0.70	
optimum	pby	+3.75%	11.63 ( 4:15 pm edt)	11.29	+0.42	1,042,561	11.65	11.26	11.21	15.96	8.44	52.67m	16.6	612.6m	1.03	0.12	0.70	
paidcontent	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
pc-quote	pby	3.75%	11.63	11.29	0.42	1,042,561	11.65	11.26	11.21	15.96	8.44	50,771,754	15.78873	590,476,000		0.03		
personal-wealth-biz	pby	+3.75%	11.63	11.29		1,042,561	11.65	11.26	11.21	15.96	8.44		16.15		1.07	0.12	0.694	
predictwallstreet	pby	+3.75%	11.63		+0.42	1,042,561												
raymond-james	pby	3.75	11.63	11.29	0.42	1,042,561	11.65	11.26	11.63	15.96	8.44		16.38				0.71	
renewable-energy-world	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
screamingmedia	pby	+3.75%	$	open: 11.29	+0.42	671	$11.65	$11.26	$11.21	$15.96	$8.44		16.65	$585.21m	1.03%	0.03	0.70	
scroli	pby	%	pby			0												
simple-stock-quotes	pby	+3.75%	last trade: 11.63		change: 0.420								p/e ratio: 16.15					
smartmoney	pby	(3.75%)	11.63	$11.29	0.42	1,042,561	$11.65	$11.26	$11.21	$15.96	$8.44			590,500	1.07%	$0.03		
stocknod	pby	+3.747%	11.63 usd	11.29	+0.4200	1,042,561	11.65	11.26	11.21	15.96	8.440	52,673,823						
stockpickr	pby	3.75%	$11.63 0.42 | 3.75%	11.29	0.42	1.04m	11.65	11.26	11.21	15.96	8.44							
stocksmart	pby	%	$13.78	13.79		62,736	14.13	13.72										
stocktwits	pby	3.84%	11.64		+0.43													
streetinsider-com	pby	3.75%	11.63	$11.29	+0.42	1,042,561	$11.65	$11.26	$11.21	$15.96	$8.44		16.61				$0.70	
thecramerreport	pby		11.63	11.29	+0.42	1042561	11.65	11.26										
thestree	pby	3.75%	$11.63	11.29	0.42	1042561	11.65	11.26	11.21	-15.96	8.44	5.2673823e7		5.85206174e8				
tickerspy	pby	3.75%	$11.63	11.29	+0.42	1,042,561	11.65	11.26	11.21	15.96	8.44		15.8	590.0m	1.07%	$0.03		
tmx-quotemedia	pby	3.75%	11.630	11.290	0.420	1,042,561	11.650	11.260	11.210	15.960	8.440	52,673,823	16.00	612,596,561	1.070	0.030 usd	0.70	
updown	pby	3.75%	$11.63	$11.29	$0.42	1,041,890	$11.65	$11.26	$11.21	$15.96	$8.44	52.63b	15.97	$590m				
wallstreetsurvivor	pby	3.75%	11.63	11.29	0.42	1,041,890	11.65	11.26		15.96	8.82		16.00	$590m	1.10%	0.12 -	0.69	
yahoo-finance	pby	3.75%	11.63	11.29	0.42	1,042,561	11.65	11.26	11.21	15.96	8.44		16.76	612.59m	1.10%	0.12	0.69	
ycharts-com	pby	+3.84%	11.64		+0.43					15.96	8.44		16.87	612.61m	1.05%		0.69	
advfn	dar	3.15	17.33	17.25	0.53	1212274	17.34	16.8										
barchart	dar	+3.15%	17.33	17.25	+0.53	1,212,274	17.34	16.80	16.80	19.62	7.21		19.57	$2.02 b			+0.83	
barrons	dar	3.15%	17.33	17.25	+0.53	1.208m	17.34	16.80				83.24 million		$1.44 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	3.155%	17.330	17.250	0.530	1,212,274	17.340	16.800		19.62	7.21	116.997mil	18.634	2,027.559mil			0.930	
boston-com	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
bostonmerchant	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
business-insider	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
chron	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
cio-com	dar	+3.15%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063	20.88	2b				
cnn-money	dar	+3.15%	17.33	16.95	+0.53	1,212,274	17.34	16.80	16.80				20.9	$2.0b				
easystockalterts	dar	3.07%	17.33	17.25	+0.53	1212274	17.34	16.80	16.80	19.62	7.21		20.88				0.83	
eresearch-fidelity-com	dar	3.15%	17.3300	17.2500	0.5300	1,212,274	17.3400	16.8000	16.8000	19.6190	7.2100	116,997,000	20.24	$1.97b				
finance-abc7-com	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
finance-abc7chicago-com	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
financial-content	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
finapps-forbes-com	dar	3.2%	$17.33	17.25	0.53	1,212,274	17.34	16.80	16.80	19.61	7.21	117 mil	20.9	2 bil	0.0	0.00	0.83	
finviz	dar	3.15%	17.33			1,212,274			16.80	-11.67%	140.36%	117.00m	21.13	2.03b			0.82	
fool	dar	+3.15%	$17.33	$17.25	0.53	1,192,263	$17.34	$16.80	$16.80	$19.62	$7.21		21.50	$2.03b				
foxbusiness	dar		$17.33		+0.53	1,212,976			$16.80									
google-finance	dar	(3.15%)	17.33	17.25	+0.53	1.21m	17.34	16.80		19.62	7.21	117.00m	21.15	2.03b			0.82	
howthemarketworks	dar	3.155%	17.33	17.25	0.53	1,208,363	17.34	16.8	16.8									
hpcwire	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
insidestocks	dar	+3.15%	17.33	17.25	+0.53	1212900	17.34	16.80					price earnings ratio: 18.63					
investopedia	dar	+3.15 %	$17.33	17.25	+0.53				16.80									
investorguide	dar	+3.15%	17.33	17.25	+0.53		17.34	16.80		19.10	7.00		19.00	2.028b			0.884	
marketintellisearch	dar	3.15 %	$17.33	$17.25	0.53	1155.30k	$17.34	$16.80	$16.80			117.00m	20.49	1.97b	0.0 %		0.82	
marketwatch	dar	+3.15%	$17.33	open: 17.25	+0.53	20,211	$17.34	$16.80	$16.80	$19.62	$7.21		23.85	$1.44b			0.73	
minyanville	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
msn-money	dar	+3.15%	17.33	17.25	+0.53	1.21 mil	17.34	16.80	16.80	19.62	7.21	117.00 mil	21.13	1.97 bil			0.82	
nasdaq-com	dar	3.15%	$ 17.33		0.53	1,212,274	$ 17.34	$ 16.80	$ 16.80	$ 19.619	$ 7.21	116,997,000	20.88	$ 2,027,558,010			$ 0.83	
optimum	dar	+3.15%	17.33 ( 4:15 pm edt)	17.25	+0.53	1,212,274	17.34	16.80	16.80	19.62	7.21	117.00m	20.9	2.0b			0.83	
paidcontent	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
pc-quote	dar	3.15%	17.33	17.25	0.53	1,212,274	17.34	16.8	16.8	19.62	7.21	113,418,904	20.4878	1,965,550,000				
personal-wealth-biz	dar	+3.15%	17.33	17.25		1,212,976	17.34	16.80	16.80	19.10	7.00		19.00			0.00	0.884	
predictwallstreet	dar	+3.15%	17.33		+0.53	1,212,274												
raymond-james	dar	3.15	17.33	17.25	0.53	1,212,274	17.34	16.80	17.33	19.62	7.21		20.88				0.83	
renewable-energy-world	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
screamingmedia	dar	+3.15%	$	open: 17.25	+0.53	20,211	$17.34	$16.80	$16.80	$19.62	$7.21		23.85	$1.44b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	+3.15%	last trade: 17.33		change: 0.530								p/e ratio: 19.0					
smartmoney	dar	(3.15%)	17.33	$17.25	0.53	1,212,274	$17.34	$16.80	$16.80	$19.62	$7.21			1,965,600	0.00%	$0.00		
stocknod	dar	+3.155%	17.33 usd	17.25	+0.5300	1,212,274	17.34	16.80	16.80	18.91	7.210	116,997,063						
stockpickr	dar	3.15%	$17.33 0.53 | 3.15%	16.95	0.53	1.21m	17.34	16.80	16.80	19.62	7.21							
stocksmart	dar	%	$18.86	13.49		182,452	19.55	18.72										
stocktwits	dar	3.04%	17.31		+0.51													
streetinsider-com	dar	3.15%	17.33	$17.25	+0.53	1,212,274	$17.34	$16.80	$16.80	$19.62	$7.21		20.88				$0.83	
thecramerreport	dar		17.33	17.25	+0.53	1212274	17.34	16.80										
thestree	dar	3.15%	$17.33	16.95	0.53	1212274	17.34	16.8	16.8	-19.62	7.21	1.16997063e8		2.083717692e9				
tickerspy	dar	3.15%	$17.33	17.25	+0.53	1,212,274	17.34	16.80	16.80	19.62	7.21		20.5	1.9b	0.00%	$0.00		
tmx-quotemedia	dar	3.15%	17.330	17.250	0.530	1,212,976	17.340	16.800	16.800	19.619	7.210	116,997,063	20.20	2,027,559,102			0.83	
updown	dar	3.15%	$17.33	$17.25	$0.53	1,192,263	$17.34	$16.80	$16.80	$19.62	$7.21	116.99b	18.94	$1.96b				
wallstreetsurvivor	dar	3.15%	17.33	17.25	0.53	1,208,363	17.34	16.80		19.62	7.21		20.20	$2b			0.53	
yahoo-finance	dar	3.15%	17.33	17.25	0.53	1,212,274	17.34	16.80	16.80	19.62	7.21		19.60	2.03b			0.88	
ycharts-com	dar	+3.04%	17.31		+0.51					19.62	7.21		21.11	2.02b	0.00%		0.82	
advfn	vci	0.13	30.2	30.21	0.04	543490	30.3	29.64										
barchart	vci	+0.13%	30.20	30.21	+0.04	514,463	30.30	29.64	30.16	37.44	25.70		14.84	$1.53 b			+1.61	
barrons	vci	0.13%	30.20	30.21	+0.04	543,390	30.30	29.64				51.96 million		$1.49 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	0.133%	30.200	30.210	0.040	543,490	30.300	29.640		37.44	25.70	49.135mil	14.732	1,483.878mil			2.050	
boston-com	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
bostonmerchant	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
business-insider	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
chron	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
cio-com	vci	+0.13%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044	18.53	1b				
cnn-money	vci	+0.13%today&rsquo;s change	30.20data as of 4:02pm et	30.21	+0.04	543,490	30.30	29.64	30.16				18.5	$1.5b				
easystockalterts	vci	0.13%	30.20	30.21	+0.04	543490	30.30	29.64	30.16	37.44	25.70		18.53				1.63	
eresearch-fidelity-com	vci	0.13%	30.2000	30.2100	0.0400	543,490	30.3000	29.6400	30.1600	37.4400	25.7000	49,135,000	18.73	$1.48b				
finance-abc7-com	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
financial-content	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
finapps-forbes-com	vci	0.1%	$30.20	30.21	0.04	543,490	30.30	29.64	30.16	37.44	25.70	49 mil	18.8	1 bil	0.0	0.00	1.61	
finviz	vci	0.13%	30.20			543,490			30.16	-19.34%	17.51%	49.14m	18.73	1.48b			1.61	
fool	vci	+0.13%	$30.20	$30.21	0.04	543,490	$30.30	$29.64	$30.16	$37.44	$25.70		18.70	$1.48b				
foxbusiness	vci		$30.20		+0.04	543,961			$30.16									
google-finance	vci	(0.13%)	30.20	30.21	+0.04	543,490.00	30.30	29.64		37.44	25.70	49.14m	18.72	1.48b			1.61	
howthemarketworks	vci	0.133%	30.2	30.21	0.04	543,490	30.3	29.64	30.16									
hpcwire	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
insidestocks	vci	+0.13%	30.20	30.21	+0.04	483063	30.30	29.64					price earnings ratio: 14.73					
investopedia	vci	+0.13 %	$30.20	30.21	+0.04				30.16									
investorguide	vci	+0.13%	30.20	30.21	+0.04		30.30	29.64		38.43	25.70		18.67	1.484b			1.615	
marketintellisearch	vci	0.13 %	$30.20	$30.21	0.04	511.70k	$30.30	$29.64	$30.16			49.14m	18.73	1.48b	0.0 %		1.61	
marketwatch	vci	+0.13%	$30.20	open: 30.21	+0.04	29,471	$30.30	$29.64	$30.16	$37.44	$25.70		18.75	$1.49b			1.61	
minyanville	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
msn-money	vci	+0.13%	30.20	30.21	+0.04	543,490	30.30	29.64	30.16	37.44	25.70	49.14 mil	19.24	1.48 bil			1.61	
nasdaq-com	vci	0.13%	$ 30.20		0.04	543,490	$ 30.30	$ 29.64	$ 30.16	$ 37.44	$ 25.70	49,135,000	18.76	$ 1,483,877,000			$ 1.61	
optimum	vci	+0.13%	30.20 ( 4:02 pm edt)	30.21	+0.04	538,090	30.30	29.64	30.16	37.44	25.70	49.14m	18.5	1.5b			1.63	
paidcontent	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
pc-quote	vci	0.13%	30.2	30.21	0.04	543,961	30.3	29.64	30.16	37.44	25.70	49,069,921	19.21019	1,481,912,000				
personal-wealth-biz	vci	+0.13%	30.20	30.21		543,961	30.30	29.64	30.16	38.43	25.70		18.67			0.00	1.615	
predictwallstreet	vci	+0.13%	30.20		+0.04	543,490												
raymond-james	vci	0.13	30.20	30.21	0.04	543,490	30.30	29.64	30.20	37.44	25.70		17.66				1.71	
renewable-energy-world	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
screamingmedia	vci	+0.13%	$	open: 30.21	+0.04	29,471	$30.30	$29.64	$30.16	$37.44	$25.70		18.75	$1.49b			1.61	
scroli	vci	%	vci			0												
simple-stock-quotes	vci	+0.13%	last trade: 30.20		change: 0.040								p/e ratio: 18.67					
smartmoney	vci	(0.13%)	30.20	$30.21	0.04	543,490	$30.30	$29.64	$30.16	$37.44	$25.70			1,481,900	0.00%	$0.00		
stocknod	vci	+0.1326%	30.20 usd	30.21	+0.0400	543,490	30.30	29.64	30.16	37.44	25.70	49,135,044						
stockpickr	vci	0.13%	$30.20 0.04 | 0.13%	30.21	0.04	543.49k	30.30	29.64	30.16	37.44	25.70							
stocksmart	vci	%	$28.58	32.21		50,501	29.25	28.56										
stocktwits	vci	0.13%	30.20		+0.04													
streetinsider-com	vci	0.13%	30.20	$30.21	+0.04	538,090	$30.30	$29.64	$30.16	$37.44	$25.70		18.53				$1.63	
thecramerreport	vci		30.20	30.21	+0.04	543490	30.30	29.64										
thestree	vci	0.13%	$30.2	30.21	0.04	543490	30.3	29.64	30.16	-37.44	25.7	4.9135044e7		1.494688038e9				
tickerspy	vci	0.13%	$30.20	30.21	+0.04	543,490	30.30	29.64	30.16	37.44	25.70		19.2	1.4b	0.00%	$0.00		
tmx-quotemedia	vci	0.13%	30.200	30.210	0.040	543,961	30.300	29.640	30.160	37.440	25.700	49,135,044	18.50	1,483,878,329			1.63	
updown	vci	0.13%	$30.20	$30.21	$0.04	514,490	$30.30	$29.64	$30.16	$37.44	$25.70	49.13b	17.67	$1.48b				
wallstreetsurvivor	vci	0.13%	30.20	30.21	0.04	543,490	30.30	29.64		37.44	25.70		18.50	$1b			7.42	
yahoo-finance	vci	0.13%	30.20	30.21	0.04	543,490	30.30	29.64	30.16	37.44	25.70		18.70	1.48b			1.62	
ycharts-com	vci	+0.13%	30.20		+0.04					37.44	25.70		19.24	1.53b	0.00%		1.57	
advfn	kirk	0.09	11.38	11.4	0.01	179258	11.47	11.15										
barchart	kirk	+0.09%	11.38	11.40	+0.01	194,425	11.47	11.15	11.37	18.70	10.62		10.77	$226.69 m			+1.12	
barrons	kirk	0.09%	11.38	11.40	+0.01	179,258	11.47	11.15				20.58 million		$231.65 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	0.088%	11.380	11.400	0.010	179,258	11.470	11.150		18.70	10.62	19.918mil	10.161	226.665mil			1.120	
boston-com	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
bostonmerchant	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
business-insider	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
chron	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
cio-com	kirk	+0.09%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819	10.25	227m				
cnn-money	kirk	+0.09%	11.38	11.40	+0.01	179,858	11.47	11.15	11.37				10.3	$226.7m				
easystockalterts	kirk	0.09%	11.38	11.40	+0.01	179258	11.47	11.15	11.37	18.70	10.62		10.25				1.11	
eresearch-fidelity-com	kirk	0.09%	11.3800	11.4000	0.0100	179,258	11.4700	11.1500	11.3700	18.7000	10.6200	19,918,000	10.15	$226.47m				
finance-abc7-com	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
financial-content	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	0.1%	$11.38	11.40	0.01	179,258	11.47	11.15	11.37	18.70	10.62	20 mil	10.2	227 mil	0.0	0.00	1.12	
finviz	kirk	0.09%	11.38			172,158			11.37	-39.14%	7.16%	19.92m	10.16	226.69m			1.12	
fool	kirk	+0.09%	$11.38	$11.40	0.01	172,013	$11.47	$11.15	$11.37	$18.70	$10.62		10.50	$226.66m				
foxbusiness	kirk		$11.38		+0.01	179,258			$11.37									
google-finance	kirk	(0.09%)	11.38	11.40	+0.01	179,258.00	11.47	11.15		18.70	10.62	19.92m	10.14	226.66m			1.12	
howthemarketworks	kirk	0.088%	11.38	11.4	0.01	171,413	11.47	11.15	11.37									
hpcwire	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
insidestocks	kirk	+0.09%	11.38	11.40	+0.01	179200	11.47	11.15					price earnings ratio: 10.54					
investopedia	kirk	+0.09 %	$11.38	11.40	+0.01				11.37									
investorguide	kirk	+0.09%	11.38	11.40	+0.01		11.47	11.15		22.30	10.62		10.25	226.7m			1.109	
marketintellisearch	kirk	0.09 %	$11.38	$11.40	0.01	167.40k	$11.47	$11.15	$11.37			19.92m	10.15	0.23b	0.0 %		1.12	
marketwatch	kirk	+0.09%	$11.37	open: 11.40	+0.01	11,145	$11.47	$11.15	$11.37	$18.70	$10.62		10.19	$231.65m			1.12	
minyanville	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
msn-money	kirk	+0.09%	11.38	11.40	+0.01	179,258	11.47	11.15	11.37	18.70	10.62	19.92 mil	10.25	226.47 mil			1.12	
nasdaq-com	kirk	0.09%	$ 11.38	$ 11.40	0.01	179,258	$ 11.47	$ 11.15	$ 11.37	$ 18.70	$ 10.62	19,918,000	10.16	$ 226,666,840			$ 1.12	
optimum	kirk	+0.09%	11.38 ( 5:20 pm edt)	11.40	+0.01	179,258	11.47	11.15	11.37	18.70	10.62	19.92m	10.3	226.7m			1.11	
paidcontent	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
pc-quote	kirk	0.09%	11.38	11.4	0.01	179,258	11.47	11.15	11.37	18.70	10.62	19,900,501	10.24324	226,468,000				
personal-wealth-biz	kirk	+0.09%	11.38	11.40		179,258	11.47	11.15	11.37	22.30	10.62		10.25			0.00	1.109	
predictwallstreet	kirk	+0.09%	11.38		+0.01	179,258												
raymond-james	kirk	0.09	11.38	11.40	0.01	179,258	11.47	11.15	11.38	18.70	10.62		9.90				1.15	
renewable-energy-world	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
screamingmedia	kirk	+0.09%	$	open: 11.40	+0.01	11,145	$11.47	$11.15	$11.37	$18.70	$10.62		10.19	$231.65m			1.12	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	+0.09%	last trade: 11.38		change: 0.010								p/e ratio: 10.25					
smartmoney	kirk	(0.09%)	11.38	$11.40	0.01	179,258	$11.47	$11.15	$11.37	$18.70	$10.62			226,500	0.00%	$0.00		
stocknod	kirk	+0.0880%	11.38 usd	11.40	+0.0100	179,258	11.47	11.15	11.37	18.70	10.62	19,917,819						
stockpickr	kirk	0.09%	$11.38 0.01 | 0.09%	11.40	0.01	172.16k	11.47	11.15	11.37	18.70	10.62							
stocksmart	kirk	%	$12.43	14.21		15,681	13.11	12.38										
stocktwits	kirk	0.26%	11.40		+0.03													
streetinsider-com	kirk	0.09%	11.38	$11.40	+0.01	179,258	$11.47	$11.15	$11.37	$18.70	$10.62		10.25				$1.11	
thecramerreport	kirk		11.38	11.40	+0.01	179258	11.47	11.15										
thestree	kirk	0.09%	$11.38	11.4	0.01	172158	11.47	11.15	11.37	-18.7	10.62	1.9917819e7		2.31644235e8				
tickerspy	kirk	0.09%	$11.38	11.40	+0.01	179,258	11.47	11.15	11.37	18.70	10.62		10.2	226.4m	0.00%	$0.00		
tmx-quotemedia	kirk	0.09%	11.380	11.400	0.010	179,258	11.470	11.150	11.370	18.700	10.620	19,917,819	10.20	226,664,780			1.11	
updown	kirk	0.09%	$11.38	$11.40	$0.01	168,713	$11.47	$11.15	$11.37	$18.70	$10.62	19.91b	9.80	$226m				
wallstreetsurvivor	kirk	0.09%	11.38	11.40	0.01	171,413	11.47	11.15		18.47	10.62		10.20	$226m			1.28	
yahoo-finance	kirk	0.09%	11.38	11.40	0.01	179,258	11.47	11.15	11.37	18.70	10.62		10.26	226.66m			1.11	
ycharts-com	kirk	+0.26%	11.40		+0.03					18.70	10.62		10.27	227.09m	0.00%		1.11	
zacks	kirk	(0.09%)	11.38		0.01	vol.  179,258	11.47	11.15		18.70	10.62		10.53	226.47 m	0.00	0.00	1.08	
advfn	bamm	0.00	3.06	3.08	0.0	30603	3.14	3.04										
barchart	bamm	unch	3.06	3.08	unch	30,603	3.14	3.04	3.06	6.87	3.00		13.57	$48.16 m	6.41%	$0.20	+0.23	
barrons	bamm	0.00%	3.06	3.08	0.00	30,603	3.14	3.04										
bloomberg	bamm		3.060	3.080		30,603	3.140	3.040		7.07	3.00	15.741mil	13.304	48.167mil	4.902	0.050 regular cash	0.230	
boston-com	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
bostonmerchant	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
business-insider	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
chron	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
cio-com	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910	13.91	48m	6	0.2		
cnn-money	bamm	0.00%today&rsquo;s change	3.06data as of 4:00pm et	3.08	0.00	30,603	3.14	3.04	3.06				13.9	$48.2m	6.54%			
easystockalterts	bamm	0.00%	3.06	3.08	+0.00	30603	3.14	3.04	3.06	7.07	3.00		13.91				0.22	
eresearch-fidelity-com	bamm	0.00%	3.0600	3.0800	0.0000	30,603	3.1400	3.0400	3.0600	7.0700	3.0000	15,741,000	13.30	$48.17m	6.54%	$0.050000		
finance-abc7-com	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
finance-abc7chicago-com	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
financial-content	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
finapps-forbes-com	bamm	0.0%	$3.06	3.08	0.00	30,603	3.14	3.04	3.06	7.07	3.00	16 mil		48 mil	6.5	0.20		
finviz	bamm	0.00%	3.06			30,603			3.06	-55.46%	2.00%	15.74m	13.91	48.16m		0.20	0.22	
fool	bamm	+0.33%	$3.06	$3.08	0.01	30,603	$3.14	$3.04	$3.06	$7.07	$3.00		14.20	$48.17m	3.10%	0.20		
foxbusiness	bamm		$3.06		0.00	30,603			$3.06									
google-finance	bamm	(0.00%)	3.06	3.08	0.00	30,603.00	3.14	3.04		7.07	3.00	15.74m	13.70	48.17m	6.54	0.05	0.22	
howthemarketworks	bamm	-1.923%	3.06	3.08	-0.06	30,370	3.14	3.04	3.12									
hpcwire	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
insidestocks	bamm	unch%	3.06	3.08		30600	3.14	3.04										
investopedia	bamm		$3.06	3.08					3.06									
investorguide	bamm	0.00%	3.06	3.08	0.00		3.14	3.04		7.36	3.00		13.97	48.2m			0.219	
marketintellisearch	bamm	0.0 %	$3.06	$3.08	0.00	28.30k	$3.14	$3.04	$3.06			15.74m	13.91	0.05b	6.54 %		0.22	
marketwatch	bamm	0.00%	$3.06	open: 3.08	0.00	30,603	$3.14	$3.04	$3.06	$7.07	$3.00		13.30	$49.11m	6.54%	0.05	0.23	
minyanville	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
msn-money	bamm		3.06	3.08		30,603	3.14	3.04	3.06	7.07	3.00	15.74 mil	13.91	48.17 mil	6.54%	0.20	0.22	
nasdaq-com	bamm		$ 3.06	$ 3.08		30,603	$ 3.14	$ 3.04	$ 3.06	$ 7.07	$ 3	15,741,000	13.3	$ 48,167,460	6.54 %	$0.200000	$ 0.23	
optimum	bamm	-	3.06 ( 4:30 pm edt)	3.08	-	30,603	3.14	3.04	3.06	7.07	3.00	15.74m	13.9	48.2m	6.54	0.20	0.22	
paidcontent	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
pc-quote	bamm	0.00%	3.06	3.08	0.00	30,603	3.14	3.04	3.06	7.07	3.00	15,741,013	13.90909	48,168,000		0.05		
personal-wealth-biz	bamm	0.00%	3.06	3.08		30,603	3.14	3.04	3.06	7.36	3.00		13.97		6.54	0.20	0.219	
predictwallstreet	bamm	0.00%	3.06		0.00	30,603												
raymond-james	bamm	0.00	3.06	3.08	0.00	30,603	3.14	3.04	3.06	7.07	3.00		13.30				0.23	
renewable-energy-world	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
screamingmedia	bamm	0.00%	$	open: 3.08	0.00	30,603	$3.14	$3.04	$3.06	$7.07	$3.00		13.30	$49.11m	6.54%	0.05	0.23	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	0.00%	last trade: 3.06		change: 0.000								p/e ratio: 13.97					
smartmoney	bamm	(0.00%)	3.06	$3.08	0.00	30,603	$3.14	$3.04	$3.06	$7.07	$3.00			48,200	6.54%	$0.05		
stocknod	bamm	0.00%	3.060 usd	3.080	+0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910						
stockpickr	bamm	0.00%	$3.06 0.00 | 0.00%	3.08	0.00	30.60k	3.14	3.04	3.06	7.07	3.00							
stocksmart	bamm	%	$3.61	5.81		10,529	3.68	3.57										
stocktwits	bamm	-0.33%	3.05		-0.01													
streetinsider-com	bamm	-0%	3.06	$3.08		30,603	$3.14	$3.04	$3.06	$7.07	$3.00		13.91				$0.22	
thecramerreport	bamm		3.06	3.08	0.00	30603	3.14	3.04										
thestree	bamm	0.0%	$3.06	3.08	0.0	30603	3.14	3.04	3.06	-7.07	3.0	1.574091e7		4.9111639e7				
tickerspy	bamm	0.00%	$3.06	3.08	0.00	30,603	3.14	3.04	3.06	7.07	3.00		13.9	48.1m	6.54%	$0.05		
tmx-quotemedia	bamm	0.00%	3.060	3.080	0.00	30,603	3.140	3.040	3.060	7.070	3.000	15,740,910	13.90	48,167,185	6.536	0.050 usd	0.22	
updown	bamm	0.00%	$3.06	$3.08	$0.00	30,603	$3.14	$3.04	$3.06	$7.07	$3.00	15.74b	13.93	$48m				
wallstreetsurvivor	bamm	-1.92%	3.06	3.08	-0.06	30,370	3.14	3.04		6.94	3.00		13.90	$48m	6.50%	0.30 -	0.57	
yahoo-finance	bamm	0.00%	3.06	3.08	0.00	30,603	3.14	3.04	3.06	7.07	3.00		13.97	48.16m	6.40%	0.20	0.22	
ycharts-com	bamm	-0.33%	3.05		-0.01					7.07	3.00		13.86	48.01m	6.04%		0.22	
zacks	bamm		3.06			vol.  30,603	3.14	3.04		7.07	3.00		13.3	48.17 m	6.54	0.20	.23	
advfn	fast	0.18	34.3	34.36	0.06	1411603	34.56	34.02										
barchart	fast	+0.18%	34.30	34.36	+0.06	1,433,872	34.44	34.02	34.24	36.80	21.88		30.94	$10.11 b	0.75%	$0.26	+1.02	
barrons	fast	0.18%	34.30	34.36	+0.06	1.405m	34.56	34.02				294.86 million		$10.18 billion	1.52%	$0.13		
bloomberg	fast	0.175%	34.300	34.360	0.060	1,411,603	34.560	34.020		36.80	22.14	294.861mil	32.207	10,113.750mil	2.332	0.130 regular cash	1.065	
boston-com	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,168	34.56	34.02	34.24	69.75	30.93	294,861,424						
bostonmerchant	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,168	34.56	34.02	34.24	69.75	30.93	294,861,424						
business-insider	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,168	34.56	34.02	34.24	69.75	30.93	294,861,424						
chron	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,068	34.56	34.02	34.24	69.75	30.93	294,861,424						
cio-com	fast	+0.18%	34.30 usd	34.36	+0.0600	1,410,068	34.56	34.02	34.24	69.75	30.93	294,861,424	35.00	10b	1.4	0.52		
cnn-money	fast	+0.18%	34.30	34.36	+0.06	1,411,603	34.56	34.02	34.24				35.0	$10.1b	1.52%			
easystockalterts	fast	0.17%	34.30	34.36	+0.06	1410068	34.56	34.02	34.24	69.75	30.93		35.00				0.98	
eresearch-fidelity-com	fast	0.18%	34.3000	34.3600	0.0600	1,411,503	34.5600	34.0200	34.2400	36.8000	22.3200	294,861,000	32.15	$10.10b	1.52%	$0.130000		
finance-abc7-com	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,068	34.56	34.02	34.24	69.75	30.93	294,861,424						
finance-abc7chicago-com	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,068	34.56	34.02	34.24	69.75	30.93	294,861,424						
financial-content	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,068	34.56	34.02	34.24	69.75	30.93	294,861,424						
finapps-forbes-com	fast	0.2%	$34.30	34.36	0.06	1,411,503	34.56	34.02	34.24	36.80	22.32	295 mil	32.2	10 bil	1.5	0.52	1.07	
finviz	fast	0.18%	34.30			1,411,403			34.24	-6.79%	55.49%	294.86m	34.94	10.10b		0.52	0.98	
fool	fast	+0.18%	$34.30	$34.36	0.06	1,411,103	$34.56	$34.02	$34.24	$36.80	$22.32		35.20	$10.11b	1.90%	0.52		
foxbusiness	fast		$34.30		+0.06	1,435,245			$34.24									
google-finance	fast	(0.18%)	34.30	34.36	+0.06	1.41m	34.56	34.02		36.80	22.32	295.10m	32.28	10.12b	1.52	0.13	1.06	
howthemarketworks	fast	0.175%	34.3	34.36	0.06	1,410,068	34.56	34.02	34.24									
hpcwire	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,168	34.56	34.02	34.24	69.75	30.93	294,861,424						
insidestocks	fast	+0.18%	34.30	34.36	+0.06	1143572	34.44	34.02					price earnings ratio: 32.21					
investopedia	fast	+0.18 %	$34.30	34.36	+0.06				34.24									
investorguide	fast	+0.18%	34.30	34.44	+0.06		34.56	34.02		34.875	22.32		34.94	10.114b			0.98	
marketintellisearch	fast	0.06 %	$34.26	$34.36	0.02	1394.60k	$34.56	$34.02	$34.24			294.86m	34.94	10.10b	1.52 %		0.98	
marketwatch	fast	+0.18%	$34.31	open: 34.36	+0.06	30,886	$34.56	$34.02	$34.24	$36.80	$22.32		32.34	$10.18b	1.52%	0.13	1.06	
minyanville	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,068	34.56	34.02	34.24	69.75	30.93	294,861,424						
msn-money	fast	+0.18%	34.30	34.36	+0.06	1.41 mil	34.56	34.02	34.24	36.80	22.32	294.86 mil	32.06	10.1 bil	1.52%	0.52	1.06	
nasdaq-com	fast	0.18%	$ 34.30	$ 34.36	0.06	1,411,503	$ 34.56	$ 34.02	$ 34.24	$ 36.80	$ 22.32	294,861,000	30.76	$ 10,113,732,300			$ 1.12	
optimum	fast	+0.18%	34.30 ( 4:00 pm edt)	34.36	+0.06	1,409,668	34.56	34.02	34.24	69.75	30.93	294.86m	35.0	10.1b	1.52	0.52	0.98	
paidcontent	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,068	34.56	34.02	34.24	69.75	30.93	294,861,424						
pc-quote	fast	0.18%	34.3	34.36	0.06	1,435,487	34.56	34.02	34.24	36.80	22.32	294,582,770	32.0	10,104,189,000		0.13		
personal-wealth-biz	fast	+0.18%	34.30	34.44		1,435,145	34.56	34.02	34.24	34.875	22.32		34.94		1.72	0.59	0.98	
predictwallstreet	fast	+0.18%	34.30		+0.06	1,411,503												
raymond-james	fast	0.18	34.30	34.36	0.06	1,411,503	34.56	34.02	34.30	36.80	22.32		32.21				1.07	
renewable-energy-world	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,068	34.56	34.02	34.24	69.75	30.93	294,861,424						
screamingmedia	fast	+0.18%	$	open: 34.36	+0.06	30,786	$34.56	$34.02	$34.24	$36.80	$22.32		32.34	$10.18b	1.52%	0.13	1.06	
scroli	fast	0.18%	fast 34.30	34.36	0.06	1,215,550	34.56	34.02	34.24	36.80	22.32		32.28				1.06	
simple-stock-quotes	fast	+0.18%	last trade: 34.30		change: 0.060								p/e ratio: 34.94					
smartmoney	fast	(0.18%)	34.30	$34.36	0.06	1,411,503	$34.56	$34.02	$34.24	$36.80	$22.32			10,096,100	1.52%	$0.13		
stocknod	fast	+0.1752%	34.30 usd	34.36	+0.0600	1,410,068	34.56	34.02	34.24	69.75	30.93	294,861,424						
stockpickr	fast	0.18%	$34.30 0.06 | 0.18%	34.36	0.06	1.41m	34.56	34.02	34.24	36.80	22.32							
stocksmart	fast	%	$31.68	60.01		318,498	33.16	31.68										
stocktwits	fast	0.17%	34.30		+0.06													
streetinsider-com	fast	0.18%	34.30	$34.36	+0.06	1,410,068	$34.56	$34.02	$34.24	$69.75	$30.93		35.00				$0.98	
thecramerreport	fast		34.30	34.44	+0.06	1411403	34.56	34.02										
thestree	fast	0.18%	$34.3	34.36	0.06	1407045	34.56	34.02	34.24	-36.8	22.32	2.94861424e8		1.0172719128e10				
tickerspy	fast	0.18%	$34.30	34.36	+0.06	1,411,103	34.56	34.02	34.24	36.80	22.32		32.0	10.0b	1.52%	$0.13		
tmx-quotemedia	fast	0.18%	34.300	34.360	0.060	1,435,245	34.560	34.020	34.240	36.800	22.320	294,861,424	32.20	10,113,746,843	1.519	0.130 usd	1.07	
updown	fast	0.18%	$34.30	$34.36	$0.06	1,404,701	$34.56	$34.02	$34.24	$36.80	$22.32	294.86b	34.95	$10.09b				
wallstreetsurvivor	fast	0.18%	34.30	34.36	0.06	1,410,068	34.56	34.02		36.80	22.32		32.20	$10b	1.50%	0.62 -	0.90	
yahoo-finance	fast	0.18%	34.30	34.44	0.06	1,411,403	34.56	34.02	34.24	36.80	22.32		35.00	10.11b	1.50%	0.52	0.98	
ycharts-com	fast	+0.18%	34.30		+0.06					36.80	22.32		32.21	10.12b	1.61%		1.06	
advfn	kerx	0.20	4.91	4.92	0.01	599655	4.99	4.85										
barchart	kerx	+0.20%	4.91	4.93	+0.01	599,655	4.99	4.85	4.90	5.91	3.40		0.00	$302.21 m			-0.38	
barrons	kerx	0.20%	4.91	4.92	+0.01	599,655	4.99	4.85				58.99 million		$340.56 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	0.204%	4.910	4.920	0.010	599,655	4.990	4.850		5.91	3.40	69.079mil		339.180mil			-0.380	
boston-com	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
bostonmerchant	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
business-insider	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
chron	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
cio-com	kerx	+0.20%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487		339m				
cnn-money	kerx	+0.20%today&rsquo;s change	4.91data as of 3:59pm et	4.92	+0.01	565,189	4.99	4.85	4.90				nm	$339.2m				
easystockalterts	kerx	0.20%	4.91	4.92	+0.01	599655	4.99	4.85	4.90	5.91	3.40						-0.37	
eresearch-fidelity-com	kerx	0.20%	4.9100	4.9200	0.0100	599,655	4.9900	4.8500	4.9000	5.9100	3.4000	69,079,000	nm	$338.49m				
finance-abc7-com	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
finance-abc7chicago-com	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
financial-content	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
finapps-forbes-com	kerx	0.2%	$4.91	4.92	0.01	599,655	4.99	4.85	4.90	5.91	3.40	69 mil		339 mil	0.0	0.00	-0.38	
finviz	kerx	0.20%	4.91			599,655			4.90	-16.92%	44.41%	69.08m		338.49m			-0.38	
fool	kerx	+0.20%	$4.91	$4.92	0.01	599,655	$4.99	$4.85	$4.90	$5.91	$3.40		0.00	$339.18m				
foxbusiness	kerx		$4.91		+0.01	602,955			$4.90									
google-finance	kerx	(0.20%)	4.91	4.92	+0.01	602,855.00	4.99	4.85		5.91	3.40	69.08m		339.18m			-0.38	
howthemarketworks	kerx	0.204%	4.91	4.92	0.01	598,694	4.99	4.85	4.9									
hpcwire	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
insidestocks	kerx	+0.20%	4.91	4.93	+0.01	602855	4.99	4.85										
investopedia	kerx	+0.20 %	$4.91	4.92	+0.01				4.90									
investorguide	kerx	+0.20%	4.91	4.94	+0.01		4.99	4.85		5.91	3.03			339.2m			-0.371	
marketintellisearch	kerx	0.2 %	$4.91	$4.94	0.01	528.90k	$4.99	$4.85	$4.90			69.08m	0.00	0.34b	0.0 %		-0.38	
marketwatch	kerx	+0.20%	$4.90	open: 4.92	+0.01	8,061	$4.99	$4.85	$4.90	$5.91	$3.40			$340.56m				
minyanville	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
msn-money	kerx	+0.20%	4.91	4.92	+0.01	599,655	4.99	4.85	4.90	5.91	3.40	69.08 mil	-13.27	338.49 mil			-0.38	
nasdaq-com	kerx	0.2%	$ 4.91	$ 4.92	0.01	599,655	$ 4.99	$ 4.85	$ 4.90	$ 5.91	$ 3.40	69,079,000		$ 339,177,890			$ -0.38	
optimum	kerx	+0.20%	4.91 ( 4:30 pm edt)	4.92	+0.01	599,655	4.99	4.85	4.90	5.91	3.40	69.08m		339.2m			-0.37	
paidcontent	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
pc-quote	kerx	0.20%	4.91	4.92	0.01	602,855	4.99	4.85	4.9	5.91	3.40	68,938,310	-13.24324	338,487,000				
personal-wealth-biz	kerx	+0.20%	4.91	4.94		602,955	4.99	4.85	4.90	5.91	3.03					0.00	-0.371	
predictwallstreet	kerx	+0.20%	4.91		+0.01	599,655												
raymond-james	kerx	0.20	4.91	4.92	0.01	599,655	4.99	4.85	4.91	5.91	3.40						-0.38	
renewable-energy-world	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
screamingmedia	kerx	+0.20%	$	open: 4.92	+0.01	8,061	$4.99	$4.85	$4.90	$5.91	$3.40			$340.56m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	+0.20%	last trade: 4.91		change: 0.010													
smartmoney	kerx	(0.20%)	4.91	$4.92	0.01	599,655	$4.99	$4.85	$4.90	$5.91	$3.40			338,500	0.00%	$0.00		
stocknod	kerx	+0.2041%	4.910 usd	4.920	+0.0100	599,655	4.990	4.850	4.900	5.910	3.400	69,079,487						
stockpickr	kerx	0.20%	$4.91 0.01 | 0.20%	4.92	0.01	599.66k	4.99	4.85	4.90	5.91	3.40							
stocksmart	kerx	%	$5.19	4.67		74,672	5.42	5.17										
stocktwits	kerx	0.00%	4.90		0.00													
streetinsider-com	kerx	0.20%	4.91	$4.92	+0.01	599,655	$4.99	$4.85	$4.90	$5.91	$3.40						$-0.37	
thecramerreport	kerx		4.91	4.94	+0.01	599655	4.99	4.85										
thestree	kerx	0.2%	$4.91	4.92	0.01	599655	4.99	4.85	4.9	-5.91	3.4	6.9079487e7		3.40561871e8				
tickerspy	kerx	0.20%	$4.91	4.92	+0.01	599,655	4.99	4.85	4.90	5.91	3.40		-13.2	301.5m	0.00%	$0.00		
tmx-quotemedia	kerx	0.20%	4.910	4.920	0.010	602,955	4.990	4.850	4.900	5.910	3.400	69,079,487		339,180,281			-0.37	
updown	kerx	0.20%	$4.91	$4.92	$0.01	594,794	$4.99	$4.85	$4.90	$5.91	$3.40	69.07b		$338m				
wallstreetsurvivor	kerx	0.20%	4.91	4.92	0.01	598,694	4.99	4.85		5.91	3.48			$338m			-0.34	
yahoo-finance	kerx	0.20%	4.91	4.94	0.01	599,655	4.99	4.85	4.90	5.91	3.40			339.18m			-0.37	
ycharts-com	kerx	+0.00%	4.90		+0.00					5.91	3.40			301.60m	0.00%		-0.37	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	13.66	8.420	48,607,327						
bostonmerchant	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	13.66	8.420	48,607,327						
business-insider	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	13.66	8.420	48,607,327						
chron	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	13.66	8.420	48,607,327						
cio-com	nal	+0.98%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	53.20	+0.00	2817063	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	13.66	8.420	48,607,327						
financial-content	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	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	(0.98%)	12.42	12.29	+0.12	13,248.00	12.42	12.20		13.66	8.42	48.51m	37.20	602.48m	2.58	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	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	62.49 %	$38.17	$38.36	14.68	312125.20k	$38.37	$38.16	$23.49			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	+0.98%	$12.42	open: 12.29	+0.12	13,248	$12.42	$12.20	$12.30	$13.66	$8.42		34.60	$602.24m	2.58%	0.08	0.36	
minyanville	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	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	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	13.66	8.420	48,607,327						
screamingmedia	nal	+0.98%	$	open: 12.29	+0.12	13,248	$12.42	$12.20	$12.30	$13.66	$8.42		34.60	$602.24m	2.58%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
stocknod	nal	+0.9756%	12.42 cad	12.29	+0.1200	13,248	12.42	12.20	12.30	13.66	8.420	48,607,327						
stockpickr	nal	0.75%	$14.78 0.11 | 0.75%	14.70	0.11	398.16k	14.85	14.70	14.67	16.10	10.98							
stocksmart	nal	%	$14.78	15.13		13,812	14.85	14.71										
stocktwits	nal	0.75%	14.78		+0.11													
streetinsider-com	nal	-0%	14.78	$53.20		2,817,063	$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	(0.98%)	12.42		0.12	vol.  13,248	12.42	12.20		13.66	8.42							
advfn	fdx	-0.92	92.2	92.97	-0.86	3206740	93.2793	91.26										
barchart	fdx	-0.92%	92.20	92.97	-0.86	3,206,740	93.28	91.26	93.06	98.66	72.90		19.16	$29.10 b	0.55%	$0.52	+4.57	
barrons	fdx	0.92%	92.20	92.97	-0.86	3.173m	93.279	91.26				317.00 million		$29.88 billion	0.56%	$0.13		
bloomberg	fdx	-0.924%	92.200	92.970	-0.860	3,206,740	93.279	91.260		98.66	73.26	317.027mil	18.078	29,229.900mil	0.537	0.130 regular cash	5.100	
boston-com	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,206,740	93.28	91.26	93.06	98.66	73.26	317,027,077						
bostonmerchant	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,206,740	93.28	91.26	93.06	98.66	73.26	317,027,077						
business-insider	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,206,740	93.28	91.26	93.06	98.66	73.26	317,027,077						
chron	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,206,740	93.28	91.26	93.06	98.66	73.26	317,027,077						
cio-com	fdx	-0.92%	92.20 usd	92.97	-0.8600	3,206,740	93.28	91.26	93.06	98.66	73.26	317,027,077	20.18	29b	0.5	0.52		
cnn-money	fdx	-0.92%today&rsquo;s change	92.20data as of 4:00pm et	92.97	-0.86	3,170,562	93.28	91.26	93.06				20.2	$29.2b	0.56%			
easystockalterts	fdx	-0.93%	92.20	92.97	-0.86	3205340	93.28	91.26	93.06	98.66	73.26		20.18				4.57	
eresearch-fidelity-com	fdx	-0.92%	92.2000	92.9700	-0.8600	3,206,740	93.2793	91.2600	93.0600	98.6600	73.2600	317,027,000	20.36	$29.50b	0.56%	$0.130000		
finance-abc7-com	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,205,340	93.28	91.26	93.06	98.66	73.26	317,027,077						
finance-abc7chicago-com	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,205,340	93.28	91.26	93.06	98.66	73.26	317,027,077						
financial-content	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,205,340	93.28	91.26	93.06	98.66	73.26	317,027,077						
finapps-forbes-com	fdx	-0.9%	$92.20	92.97	-0.86	3,205,340	93.28	91.26	93.06	98.66	73.26	317 mil	20.2	29 bil	0.6	0.52	4.57	
finviz	fdx	-0.92%	92.20			3,205,340			93.06	-6.55%	26.57%	315.66m	20.32	29.38b		0.52	4.58	
fool	fdx	-0.92%	$92.20	$92.97	-0.86	3,205,340	$93.28	$91.26	$93.06	$98.66	$73.26		20.60	$29.23b	0.50%	0.52		
foxbusiness	fdx		$92.20		-0.86	3,206,740			$93.06									
google-finance	fdx	(-0.92%)	92.20	92.97	-0.86	3.21m	93.28	91.26		98.66	73.26	317.03m	20.15	29.23b	0.56	0.13	4.58	
howthemarketworks	fdx	-0.924%	92.2	92.97	-0.86	3,173,162	93.2793	91.26	93.06									
hpcwire	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,206,740	93.28	91.26	93.06	98.66	73.26	317,027,077						
insidestocks	fdx	-0.92%	92.20	92.97	-0.86	3173162	93.28	91.26					price earnings ratio: 18.74					
investopedia	fdx	-0.92 %	$92.20	92.97	-0.86				93.06									
investorguide	fdx	-0.92%	92.20	92.97	-0.86		93.2793	91.26		98.66	73.26		20.36	29.320b			4.57	
marketintellisearch	fdx	-0.92 %	$92.20	$92.97	-0.86	3147.70k	$93.28	$91.26	$93.06			315.66m	20.32	29.38b	0.56 %		4.58	
marketwatch	fdx	-0.92%	$91.90	open: 92.97	-0.86	36,278	$93.28	$91.26	$93.06	$98.66	$73.26		20.19	$29.88b	0.56%	0.13	4.57	
minyanville	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,206,740	93.28	91.26	93.06	98.66	73.26	317,027,077						
msn-money	fdx	-0.92%	92.20	92.97	-0.86	3.21 mil	93.28	91.26	93.06	98.66	73.26	317.03 mil	20.18	29.5 bil	0.56%	0.52	4.58	
nasdaq-com	fdx	0.92%	$ 92.20		0.86	3,205,340	$ 93.2793	$ 91.26	$ 93.06	$ 98.66	$ 73.26	317,027,000	20.18	$ 29,229,889,400	0.56 %	$0.520000	$ 4.57	
optimum	fdx	-0.92%	92.20 ( 4:15 pm edt)	92.97	-0.86	3,205,340	93.28	91.26	93.06	98.66	73.26	317.03m	20.2	29.2b	0.56	0.52	4.57	
paidcontent	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,206,740	93.28	91.26	93.06	98.66	73.26	317,027,077						
pc-quote	fdx	-0.92%	92.2	92.97	-0.86	3,206,740	93.2793	91.26	93.06	98.66	73.26	319,984,089	20.36324	29,502,533,000		0.13		
personal-wealth-biz	fdx	-0.92%	92.20	92.97	-0.86	3,206,740	93.2793	91.26	93.06	98.66	73.26		20.36		0.53	0.49	4.57	
predictwallstreet	fdx	-0.92%	92.20		-0.86	3,205,340												
raymond-james	fdx	-0.92	92.20	92.97	-0.86	3,205,340	93.28	91.26	92.20	98.66	73.26		20.18				4.57	
renewable-energy-world	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,205,340	93.28	91.26	93.06	98.66	73.26	317,027,077						
screamingmedia	fdx	-0.92%	$	open: 92.97	-0.86	36,278	$93.28	$91.26	$93.06	$98.66	$73.26		20.19	$29.88b	0.56%	0.13	4.57	
scroli	fdx	-0.92%	fdx 92.20	92.97	-0.86	2,847,516	93.28	91.26	93.06	98.66	73.26		20.15				4.58	
simple-stock-quotes	fdx	-0.92%	last trade: 92.20		change: -0.860								p/e ratio: 20.36					
smartmoney	fdx	(-0.92%)	92.20	$92.97	-0.86	3,206,740	$93.28	$91.26	$93.06	$98.66	$73.26			29,502,500	0.56%	$0.13		
stocknod	fdx	-0.9241%	92.20 usd	92.97	-0.8600	3,206,740	93.28	91.26	93.06	98.66	73.26	317,027,077						
stockpickr	fdx	-0.92%	$92.20 -0.86 | -0.92%	92.98	-0.86	3.21m	93.28	91.26	93.06	98.66	73.26							
stocksmart	fdx	%	$91.48	92.53		308,401	94.38	91.44										
stocktwits	fdx	-0.94%	92.19		-0.87													
streetinsider-com	fdx	0.92%	92.20	$92.97	-0.86	3,205,340	$93.28	$91.26	$93.06	$98.66	$73.26		20.18				$4.57	
thecramerreport	fdx		92.20	92.97	-0.86	3206740	93.2793	91.26										
thestree	fdx	-0.92%	$92.2	92.98	-0.86	3205340	93.28	91.26	93.06	-98.66	73.26	3.17027077e8		2.9879802007e10				
tickerspy	fdx	-0.92%	$92.20	92.97	-0.86	3,205,340	93.28	91.26	93.06	98.66	73.26		20.4	29.5b	0.56%	$0.13		
tmx-quotemedia	fdx	-0.92%	92.200	92.970	-0.860	3,206,740	93.279	91.260	93.060	98.660	73.260	317,027,077	20.40	29,229,896,499	0.559	0.130 usd	4.57	
updown	fdx	-0.92%	$92.20	$92.97	-$0.86	3,170,562	$93.28	$91.26	$93.06	$98.66	$73.26	315.65b	20.19	$29.50b			4.61	
wallstreetsurvivor	fdx	-0.92%	92.20	92.97	-0.86	3,173,162	93.28	91.26		98.66	77.25		20.40	$30b	0.60%	0.48 -	4.57	
yahoo-finance	fdx	0.92%	92.20	92.97	0.86	3,206,740	93.28	91.26	93.06	98.66	73.26		20.18	29.32b	0.60%	0.52	4.57	
ycharts-com	fdx	-0.93%	92.19		-0.87					98.59	73.26		20.17	29.10b	0.61%		4.57	
advfn	tsra	0.77	15.76	15.71	0.12	339706	15.88	15.5										
barchart	tsra	+0.77%	15.76	15.71	+0.12	339,706	15.88	15.50	15.64	23.18	14.96		12.13	$804.39 m			+1.17	
barrons	tsra	0.77%	15.76	15.71	+0.12	338,606	15.88	15.50				50.45 million		$812.26 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	0.767%	15.760	15.710	0.120	339,706	15.880	15.500		23.18	14.96	51.118mil	10.507	805.617mil			1.500	
boston-com	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
bostonmerchant	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
business-insider	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
chron	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
cio-com	tsra	+0.77%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822	13.47	806m				
cnn-money	tsra	+0.77%	15.76	15.71	+0.12	339,706	15.88	15.50	15.64				13.5	$805.6m				
easystockalterts	tsra	0.76%	15.76	15.71	+0.12	339706	15.88	15.50	15.64	23.18	14.96		13.47				1.17	
eresearch-fidelity-com	tsra	0.77%	15.7600	15.7100	0.1200	339,706	15.8800	15.5000	15.6400	23.1799	14.9610	51,118,000	13.37	$799.49m				
finance-abc7-com	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
financial-content	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	0.8%	$15.76	15.71	0.12	339,706	15.88	15.50	15.64	23.17	14.96	51 mil	13.5	806 mil	0.0	0.00	1.17	
finviz	tsra	0.77%	15.76			338,706			15.64	-32.01%	5.35%	51.12m	13.59	805.65m			1.16	
fool	tsra	+0.77%	$15.76	$15.71	0.12	338,606	$15.88	$15.50	$15.64	$23.18	$14.96		13.60	$805.62m				
foxbusiness	tsra		$15.76		+0.12	338,006			$15.64									
google-finance	tsra	(0.77%)	15.76	15.71	+0.12	339,706.00	15.88	15.50		23.18	14.96	51.12m	13.60	805.62m			1.16	
howthemarketworks	tsra	-0.818%	15.76	15.71	-0.13	335,655	15.88	15.5	15.89									
hpcwire	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
insidestocks	tsra	+0.77%	15.76	15.71	+0.12	339700	15.88	15.50					price earnings ratio: 12.03					
investopedia	tsra	+0.77 %	$15.76	15.71	+0.12				15.64									
investorguide	tsra	+0.77%	15.76	15.71	+0.12		15.88	15.50		23.18	14.96		13.51	805.6m			1.158	
marketintellisearch	tsra	0.77 %	$15.76	$15.71	0.12	332.70k	$15.88	$15.50	$15.64			51.12m	13.48	0.80b	0.0 %		1.16	
marketwatch	tsra	+0.77%	$15.64	open: 15.71	+0.12	5,551	$15.88	$15.50	$15.64	$23.18	$14.96		13.76	$812.27m			1.15	
minyanville	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
msn-money	tsra	+0.77%	15.76	15.71	+0.12	339,706	15.88	15.50	15.64	23.18	14.96	51.12 mil	13.47	799.48 mil			1.16	
nasdaq-com	tsra	0.77%	$ 15.76	$ 15.71	0.12	339,706	$ 15.88	$ 15.50	$ 15.64	$ 23.1799	$ 14.961	51,118,000	13.47	$ 805,619,680			$ 1.17	
optimum	tsra	+0.77%	15.76 ( 4:30 pm edt)	15.71	+0.12	339,706	15.88	15.50	15.64	23.18	14.96	51.12m	13.5	805.6m			1.17	
paidcontent	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
pc-quote	tsra	0.77%	15.76	15.71	0.12	339,706	15.88	15.5	15.64	23.18	14.96	50,728,775	13.36752	799,486,000				
personal-wealth-biz	tsra	+0.77%	15.76	15.71		338,006	15.88	15.50	15.64	23.18	14.96		13.51			0.00	1.158	
predictwallstreet	tsra	+0.77%	15.76		+0.12	339,706												
raymond-james	tsra	0.77	15.76	15.71	0.12	339,706	15.88	15.50	15.76	23.18	14.96		13.47				1.17	
renewable-energy-world	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
screamingmedia	tsra	+0.77%	$	open: 15.71	+0.12	5,551	$15.88	$15.50	$15.64	$23.18	$14.96		13.76	$812.27m			1.15	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	+0.77%	last trade: 15.76		change: 0.120								p/e ratio: 13.51					
smartmoney	tsra	(0.77%)	15.76	$15.71	0.12	339,706	$15.88	$15.50	$15.64	$23.18	$14.96			799,500	0.00%	$0.00		
stocknod	tsra	+0.7673%	15.76 usd	15.71	+0.1200	339,706	15.88	15.50	15.64	23.18	14.96	51,117,822						
stockpickr	tsra	0.77%	$15.76 0.12 | 0.77%	15.71	0.12	338.71k	15.88	15.50	15.64	23.18	14.96							
stocksmart	tsra	%	$16.49	22.1		60,738	17.35	16.49										
stocktwits	tsra	0.83%	15.77		+0.13													
streetinsider-com	tsra	0.77%	15.76	$15.71	+0.12	339,706	$15.88	$15.50	$15.64	$23.18	$14.96		13.47				$1.17	
thecramerreport	tsra		15.76	15.71	+0.12	339706	15.88	15.50										
thestree	tsra	0.77%	$15.76	15.71	0.12	338706	15.88	15.5	15.64	-23.18	14.96	5.1117822e7		8.12262192e8				
tickerspy	tsra	0.77%	$15.76	15.71	+0.12	339,706	15.88	15.50	15.64	23.18	14.96		13.4	798.9m	0.00%	$0.00		
tmx-quotemedia	tsra	0.77%	15.760	15.710	0.120	338,006	15.880	15.500	15.640	23.180	14.961	51,117,822	13.40	805,616,875			1.17	
updown	tsra	0.77%	$15.76	$15.71	$0.12	334,055	$15.88	$15.50	$15.64	$23.18	$14.96	51.11b	13.40	$799m				
wallstreetsurvivor	tsra	-0.82%	15.76	15.71	-0.13	335,655	15.88	15.50										
yahoo-finance	tsra	0.77%	15.76	15.71	0.12	339,706	15.88	15.50	15.64	23.18	14.96		13.61	805.60m			1.16	
ycharts-com	tsra	+0.83%	15.77		+0.13					23.18	14.96		13.59	804.90m	0.00%		1.16	
zacks	tsra	(0.77%)	15.76		0.12	vol.  339,706	15.88	15.50		23.18	14.96		11.94	799.49 m	0.00	0.00	1.31	
advfn	afce	1.71	16.61	16.35	0.28	71182	16.7	16.35										
barchart	afce	+1.71%	16.61	16.35	+0.28	93,300	16.70	16.35	16.33	17.57	8.62		18.88	$427.04 m			+0.95	
barrons	afce	1.71%	16.61	16.35	+0.28	71,182	16.70	16.35				25.50 million		$415.97 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	1.715%	16.610	16.350	0.280	71,182	16.700	16.350		17.57	8.62	24.760mil	18.456	411.270mil		12.000 special cash	0.900	
boston-com	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
bostonmerchant	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
business-insider	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
chron	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
cio-com	afce	+1.71%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413	17.67	411m				
cnn-money	afce	+1.71%	16.61	16.35	+0.28	71,182	16.70	16.35	16.33				17.7	$411.3m				
easystockalterts	afce	1.71%	16.61	16.35	+0.28	71182	16.70	16.35	16.33	17.57	8.62		17.67				0.94	
eresearch-fidelity-com	afce	1.71%	16.6100	16.3500	0.2800	71,182	16.7000	16.3500	16.3300	17.5700	8.6200	24,760,000	17.19	$404.33m				
finance-abc7-com	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
finance-abc7chicago-com	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
financial-content	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
finapps-forbes-com	afce	1.7%	$16.61	16.35	0.28	71,182	16.70	16.35	16.33	17.57	8.62	25 mil	17.5	411 mil	0.0	0.00	0.95	
finviz	afce	1.71%	16.61			71,182			16.33	-5.46%	92.69%	24.76m	17.48	411.26m			0.95	
fool	afce	+1.71%	$16.61	$16.35	0.28	70,945	$16.70	$16.35	$16.33	$17.57	$8.62		17.90	$411.27m				
foxbusiness	afce		$16.61		+0.28	71,182			$16.33									
google-finance	afce	(1.71%)	16.61	16.35	+0.28	71,182.00	16.70	16.35		17.57	8.62	24.76m	17.50	411.27m			0.95	
howthemarketworks	afce	1.715%	16.61	16.35	0.28	70,945	16.7	16.35	16.33									
hpcwire	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
insidestocks	afce	+1.71%	16.61	16.35	+0.28	71100	16.70	16.35					price earnings ratio: 18.66					
investopedia	afce	+1.71 %	$16.61	16.35	+0.28				16.33									
investorguide	afce	+1.71%	16.61	16.56	+0.28		16.70	16.35		16.11	8.56		17.19	411.3m			0.95	
marketintellisearch	afce	1.71 %	$16.61	$16.56	0.28	62.80k	$16.70	$16.35	$16.33			24.76m	17.19	0.40b	0.0 %		0.95	
marketwatch	afce	+1.71%	$16.61	open: 16.35	+0.28	437	$16.70	$16.35	$16.33	$17.57	$8.62		17.63	$415.97m			0.94	
minyanville	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
msn-money	afce	+1.71%	16.61	16.35	+0.28	71,182	16.70	16.35	16.33	17.57	8.62	24.76 mil	17.48	404.34 mil			0.95	
nasdaq-com	afce	1.71%	$ 16.61	$ 16.35	0.28	71,182	$ 16.70	$ 16.35	$ 16.33	$ 17.57	$ 8.62	24,760,000	17.48	$ 411,263,600			$ 0.95	
optimum	afce	+1.71%	16.61 ( 4:30 pm edt)	16.35	+0.28	71,182	16.70	16.35	16.33	17.57	8.62	24.76m	17.7	411.3m			0.94	
paidcontent	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
pc-quote	afce	1.71%	16.61	16.35	0.28	71,182	16.7	16.35	16.33	17.57	8.62	24,342,613	17.18947	404,331,000		12.0		
personal-wealth-biz	afce	+1.71%	16.61	16.56		71,182	16.70	16.35	16.33	16.11	8.56		17.19			0.00	0.95	
predictwallstreet	afce	+1.71%	16.61		+0.28	71,182												
raymond-james	afce	1.71	16.61	16.35	0.28	71,182	16.70	16.35	16.61	17.57	8.62		17.30				0.96	
renewable-energy-world	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
screamingmedia	afce	+1.71%	$	open: 16.35	+0.28	437	$16.70	$16.35	$16.33	$17.57	$8.62		17.63	$415.97m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	+1.71%	last trade: 16.61		change: 0.280								p/e ratio: 17.19					
smartmoney	afce	(1.71%)	16.61	$16.35	0.28	71,182	$16.70	$16.35	$16.33	$17.57	$8.62			404,300	0.00%	$12.00		
stocknod	afce	+1.715%	16.61 usd	16.35	+0.2800	71,182	16.70	16.35	16.33	17.57	8.620	24,760,413						
stockpickr	afce	1.71%	$16.61 0.28 | 1.71%	16.35	0.28	71.18k	16.70	16.35	16.33	17.57	8.62							
stocksmart	afce	%	$16.365	14.58		11,726	16.6	16.19										
stocktwits	afce	1.47%	16.57		+0.24													
streetinsider-com	afce	1.71%	16.61	$16.35	+0.28	71,182	$16.70	$16.35	$16.33	$17.57	$8.62		17.67				$0.94	
thecramerreport	afce		16.61	16.56	+0.28	71182	16.70	16.35										
thestree	afce	1.71%	$16.61	16.35	0.28	71182	16.7	16.35	16.33	-17.57	8.62	2.4760413e7		4.15974938e8				
tickerspy	afce	1.71%	$16.61	16.35	+0.28	71,182	16.70	16.35	16.33	17.57	8.62		17.2	414.8m	0.00%	$12.00		
tmx-quotemedia	afce	1.71%	16.610	16.350	0.280	71,182	16.700	16.350	16.330	17.570	8.620	24,760,413	17.40	411,270,460			0.94	
updown	afce	1.71%	$16.61	$16.35	$0.28	70,745	$16.70	$16.35	$16.33	$17.57	$8.62	24.76b	17.02	$404m				
wallstreetsurvivor	afce	1.71%	16.61	16.35	0.28	70,945	16.70	16.35		17.57	9.11		17.40	$404m			0.90	
yahoo-finance	afce	1.71%	16.61	16.56	0.28	71,182	16.70	16.35	16.33	17.57	8.62		17.48	411.26m			0.95	
ycharts-com	afce	+1.47%	16.57		+0.24					17.57	8.62		17.44	426.01m	0.00%		0.95	
zacks	afce	(1.71%)	16.61		0.28	vol.  71,182	16.70	16.35		17.57	8.62		18.35	404.33 m	0.00	0.00	.89	
advfn	hcp	1.13	37.46	37.21	0.42	1995287	37.51	36.97										
barchart	hcp	+1.13%	37.46	37.21	+0.42	1,995,287	37.51	36.97	37.04	40.75	31.46		16.38	$15.04 b	5.12%	$1.92	+0.91	
barrons	hcp	1.13%	37.46	37.21	+0.42	1.943m	37.51	36.97				306.90 million		$15.23 billion	5.13%	$0.48		
bloomberg	hcp	1.134%	37.460	37.210	0.420	1,995,287	37.510	36.970		40.75	31.87	406.027mil	34.685	15,209.770mil	5.043	0.480 regular cash	1.080	
boston-com	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,995,287	37.51	36.97	37.04	40.75	31.87	406,026,946						
bostonmerchant	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,995,287	37.51	36.97	37.04	40.75	31.87	406,026,946						
business-insider	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,995,287	37.51	36.97	37.04	40.75	31.87	406,026,946						
chron	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,980,073	37.51	36.97	37.04	40.75	31.87	406,026,946						
cio-com	hcp	+1.13%	37.46 usd	37.21	+0.4200	1,980,073	37.51	36.97	37.04	40.75	31.87	406,026,946	43.56	15b	5	1.92		
cnn-money	hcp	+1.13%	37.46	37.21	+0.42	1,938,383	37.51	36.97	37.04				43.6	$15.2b	5.13%			
easystockalterts	hcp	1.13%	37.46	37.21	+0.42	1980073	37.51	36.97	37.04	40.75	31.87		43.56				0.86	
eresearch-fidelity-com	hcp	1.13%	37.4600	37.2100	0.4200	1,980,073	37.5100	36.9700	37.0400	40.7500	31.8700	406,027,000	43.58	$15.04b	5.10%	$0.480000		
finance-abc7-com	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,980,073	37.51	36.97	37.04	40.75	31.87	406,026,946						
finance-abc7chicago-com	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,980,073	37.51	36.97	37.04	40.75	31.87	406,026,946						
financial-content	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,980,073	37.51	36.97	37.04	40.75	31.87	406,026,946						
finapps-forbes-com	hcp	1.1%	$37.46	37.21	0.42	1,980,073	37.51	36.97	37.04	40.75	31.87	406 mil	41.2	15 bil	5.1	1.92	0.91	
finviz	hcp	1.13%	37.46			1,980,073			37.04	-6.93%	20.58%	406.03m	43.07	15.04b		1.92	0.86	
fool	hcp	+1.13%	$37.46	$37.21	0.42	1,980,073	$37.51	$36.97	$37.04	$40.75	$31.87		40.90	$15.21b	6.40%	1.92		
foxbusiness	hcp		$37.46		+0.42	1,995,287			$37.04									
google-finance	hcp	(1.13%)	37.46	37.21	+0.42	1.98m	37.51	36.97		40.75	31.87	406.03m	43.70	15.21b	5.13	0.48	0.86	
howthemarketworks	hcp	1.134%	37.46	37.21	0.42	1,943,073	37.51	36.97	37.04									
hpcwire	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,995,287	37.51	36.97	37.04	40.75	31.87	406,026,946						
insidestocks	hcp	+1.13%	37.46	37.21	+0.42	1943073	37.51	36.97					price earnings ratio: 16.36					
investopedia	hcp	+1.13 %	$37.46	37.21	+0.42				37.04									
investorguide	hcp	+1.13%	37.46	37.21	+0.42		37.51	36.97		40.75	29.70		19.48	15.210b			1.901	
marketintellisearch	hcp	1.13 %	$37.46	$37.21	0.42	1920.60k	$37.51	$36.97	$37.04			406.03m	43.07	15.04b	5.18 %		0.86	
marketwatch	hcp	+1.13%	$37.46	open: 37.21	+0.42	59,231	$37.51	$36.97	$37.04	$40.75	$31.87		47.15	$15.23b	5.13%	0.48	0.79	
minyanville	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,980,073	37.51	36.97	37.04	40.75	31.87	406,026,946						
msn-money	hcp	+1.13%	37.46	37.21	+0.42	1.98 mil	37.51	36.97	37.04	40.75	31.87	406.03 mil	44.07	15.04 bil	5.18%	1.92	0.93	
nasdaq-com	hcp	1.13%	$ 37.46		0.42	1,943,073	$ 37.51	$ 36.97	$ 37.04	$ 40.75	$ 31.87	406,027,000	41.16	$ 15,209,771,420	5.18 %	$1.920000	$ 0.91	
optimum	hcp	+1.13%	37.46 ( 4:15 pm edt)	37.21	+0.42	1,943,073	37.51	36.97	37.04	40.75	31.87	406.03m	43.6	15.2b	5.13	1.92	0.86	
paidcontent	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,980,073	37.51	36.97	37.04	40.75	31.87	406,026,946						
pc-quote	hcp	1.13%	37.46	37.21	0.42	1,995,287	37.51	36.97	37.04	40.75	31.87	401,474,640	43.57647	15,039,240,000		0.48		
personal-wealth-biz	hcp	+1.13%	37.46	37.21		1,995,287	37.51	36.97	37.04	40.75	29.70		19.48		5.10	1.89	1.901	
predictwallstreet	hcp	+1.13%	37.46		+0.42	1,980,073												
raymond-james	hcp	1.13	37.46	37.21	0.42	1,980,073	37.51	36.97	37.46	40.75	31.87		44.07				0.85	
renewable-energy-world	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,980,073	37.51	36.97	37.04	40.75	31.87	406,026,946						
screamingmedia	hcp	+1.13%	$	open: 37.21	+0.42	59,231	$37.51	$36.97	$37.04	$40.75	$31.87		47.15	$15.23b	5.13%	0.48	0.79	
scroli	hcp	1.13%	hcp 37.46	37.21	0.42	1,560,454	37.51	36.97	37.04	40.75	31.87		43.70				0.86	
simple-stock-quotes	hcp	+1.13%	last trade: 37.46		change: 0.420								p/e ratio: 19.48					
smartmoney	hcp	(1.13%)	37.46	$37.21	0.42	1,980,073	$37.51	$36.97	$37.04	$40.75	$31.87			15,039,200	5.18%	$0.48		
stocknod	hcp	+1.134%	37.46 usd	37.21	+0.4200	1,980,073	37.51	36.97	37.04	40.75	31.87	406,026,946						
stockpickr	hcp	1.13%	$37.46 0.42 | 1.13%	37.21	0.42	1.94m	37.51	36.97	37.04	40.75	31.87							
stocksmart	hcp	%	$36.88	36.74		362,433	39.84	36.83										
stocktwits	hcp	1.12%	37.45		+0.41													
streetinsider-com	hcp	1.13%	37.46	$37.21	+0.42	1,980,073	$37.51	$36.97	$37.04	$40.75	$31.87		43.56				$0.86	
thecramerreport	hcp		37.46	37.21	+0.42	1980073	37.51	36.97										
thestree	hcp	1.13%	$37.46	37.21	0.42	1943073	37.51	36.97	37.04	-40.75	31.87	4.06026946e8		1.5234131014e10				
tickerspy	hcp	1.13%	$37.46	37.21	+0.42	1,980,073	37.51	36.97	37.04	40.75	31.87		43.6	15.0b	5.18%	$0.48		
tmx-quotemedia	hcp	1.13%	37.460	37.210	0.420	1,995,287	37.510	36.970	37.040	40.750	31.870	406,026,946	40.30	15,209,769,397	5.184	0.480 usd	0.92	
updown	hcp	1.13%	$37.46	$37.21	$0.42	1,934,566	$37.51	$36.97	$37.04	$40.75	$31.87	406.02b	40.63	$15.03b				
wallstreetsurvivor	hcp	1.13%	37.46	37.21	0.42	1,943,073	37.51	36.97		40.75	31.87		40.30	$15b	5.20%	1.86 -	1.00	
yahoo-finance	hcp	1.13%	37.46	37.21	0.42	1,980,073	37.51	36.97	37.04	40.75	31.87		19.71	15.21b	5.10%	1.92	1.90	
ycharts-com	hcp	+1.12%	37.45		+0.41					40.75	31.87		40.71	15.04b	5.31%		0.92	
advfn	pbh	0.83	13.44	13.38	0.11	230860	13.4893	13.27										
barchart	pbh	+0.83%	13.44	13.38	+0.11	267,201	13.49	13.27	13.33	13.49	7.02		16.36	$675.09 m			+0.58	
barrons	pbh	0.83%	13.44	13.38	+0.11	230,220	13.489	13.27				50.34 million		$665.48 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	0.825%	13.440	13.380	0.110	230,860	13.489	13.270		13.49	7.20	50.225mil	21.000	675.019mil			0.640	
boston-com	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
bostonmerchant	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
business-insider	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
chron	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
cio-com	pbh	+0.83%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635	23.17	675m				
cnn-money	pbh	+0.83%	13.44	13.38	+0.11	230,860	13.49	13.27	13.33				23.2	$675.0m				
easystockalterts	pbh	0.82%	13.44	13.38	+0.11	230860	13.49	13.27	13.33	13.41	7.20		23.17				0.58	
eresearch-fidelity-com	pbh	0.83%	13.4400	13.3800	0.1100	230,860	13.4893	13.2700	13.3300	13.4100	7.2000	50,225,000	22.59	$669.50m				
finance-abc7-com	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
finance-abc7chicago-com	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
financial-content	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
finapps-forbes-com	pbh	0.8%	$13.44	13.38	0.11	230,860	13.49	13.27	13.33	13.41	7.20	50 mil	23.2	675 mil	0.0	0.00	0.58	
finviz	pbh	0.83%	13.44			230,860			13.33	0.22%	86.67%	50.22m	23.17	674.96m			0.58	
fool	pbh	+0.83%	$13.44	$13.38	0.11	230,423	$13.49	$13.27	$13.33	$13.41	$7.20		22.80	$675.82m				
foxbusiness	pbh		$13.44		+0.11	230,860			$13.33									
google-finance	pbh	(0.83%)	13.44	13.38	+0.11	230,860.00	13.49	13.27		13.49	7.20	50.28m	23.15	675.82m			0.58	
howthemarketworks	pbh	0.825%	13.44	13.38	0.11	230,220	13.4893	13.27	13.33									
hpcwire	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
insidestocks	pbh	+0.83%	13.44	13.38	+0.11	230800	13.49	13.27					price earnings ratio: 16.59					
investopedia	pbh	+0.83 %	$13.44	13.38	+0.11				13.33									
investorguide	pbh	+0.83%	13.44	13.38	+0.11		13.4893	13.27		13.41	6.99		22.94	673.6m			0.581	
marketintellisearch	pbh	0.83 %	$13.44	$13.38	0.11	237.00k	$13.49	$13.27	$13.33			50.22m	22.98	0.67b	0.0 %		0.58	
marketwatch	pbh	+0.83%	$13.44	open: 13.38	+0.11	640	$13.49	$13.27	$13.33	$13.49	$7.20		23.40	$665.48m			0.57	
minyanville	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
msn-money	pbh	+0.83%	13.44	13.38	+0.11	230,860	13.49	13.27	13.33	13.41	7.20	50.22 mil	23.17	669.49 mil			0.58	
nasdaq-com	pbh	0.83%	$ 13.44		0.11	230,860	$ 13.4893	$ 13.27	$ 13.33	$ 13.41	$ 7.20	50,225,000	23.17	$ 675,024,000			$ 0.58	
optimum	pbh	+0.83%	13.44 ( 4:15 pm edt)	13.38	+0.11	230,860	13.49	13.27	13.33	13.41	7.20	50.22m	23.2	675.0m			0.58	
paidcontent	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
pc-quote	pbh	0.83%	13.44	13.38	0.11	230,860	13.4893	13.27	13.33	13.41	7.20	49,813,936	22.98276	669,499,000				
personal-wealth-biz	pbh	+0.83%	13.44	13.38		230,860	13.4893	13.27	13.33	13.41	6.99		22.94			0.00	0.581	
predictwallstreet	pbh	+0.83%	13.44		+0.11	230,860												
raymond-james	pbh	0.83	13.44	13.38	0.11	230,860	13.49	13.27	13.44	13.41	7.20		23.17				0.58	
renewable-energy-world	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
screamingmedia	pbh	+0.83%	$	open: 13.38	+0.11	640	$13.49	$13.27	$13.33	$13.49	$7.20		23.40	$665.48m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	+0.83%	last trade: 13.44		change: 0.110								p/e ratio: 22.94					
smartmoney	pbh	(0.83%)	13.44	$13.38	0.11	230,860	$13.49	$13.27	$13.33	$13.41	$7.20			669,500	0.00%	$0.00		
stocknod	pbh	+0.8252%	13.44 usd	13.38	+0.1100	230,860	13.49	13.27	13.33	13.41	7.200	50,224,635						
stockpickr	pbh	0.83%	$13.44 0.11 | 0.83%	13.38	0.11	230.86k	13.49	13.27	13.33	13.41	7.20							
stocksmart	pbh	%	$12.39	11.79		22,762	12.84	12.36										
stocktwits	pbh	0.75%	13.43		+0.10													
streetinsider-com	pbh	0.83%	13.44	$13.38	+0.11	230,860	$13.49	$13.27	$13.33	$13.41	$7.20		23.17				$0.58	
thecramerreport	pbh		13.44	13.38	+0.11	230860	13.4893	13.27										
thestree	pbh	0.83%	$13.44	13.38	0.11	230860	13.49	13.27	13.33	-13.41	7.2	5.0284147e7		6.65476414e8				
tickerspy	pbh	0.83%	$13.44	13.38	+0.11	230,860	13.49	13.27	13.33	13.41	7.20		23.0	668.0m	0.00%	$0.00		
tmx-quotemedia	pbh	0.83%	13.440	13.380	0.110	230,860	13.489	13.270	13.330	13.489	7.200	50,284,147	23.00	675,818,936			0.58	
updown	pbh	0.83%	$13.44	$13.38	$0.11	230,220	$13.49	$13.27	$13.33	$13.41	$7.20	50.28b	22.98	$670m				
wallstreetsurvivor	pbh	0.83%	13.44	13.38	0.11	230,220	13.49	13.27		13.41	7.20		23.00	$669m			0.58	
yahoo-finance	pbh	0.83%	13.44	13.38	0.11	230,860	13.49	13.27	13.33	13.49	7.20		23.13	673.56m			0.58	
ycharts-com	pbh	+0.75%	13.43		+0.10					13.41	7.20		23.16	674.59m	0.00%		0.58	
zacks	pbh	(0.83%)	13.44		0.11	vol.  230,860	13.49	13.27		13.49	7.20		16.46	670.29 m	0.00	0.00	.81	
advfn	stnr	0.59	49.61	49.42	0.29	30072	50.11	49.26										
barchart	stnr	+0.59%	49.61	49.42	+0.29	45,415	50.11	49.26	49.32	51.09	33.47		15.57	$741.67 m			+3.20	
barrons	stnr	0.59%	49.61	49.42	+0.29	29,472	50.11	49.26				15.07 million		$748.64 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	0.588%	49.610	49.420	0.290	30,072	50.110	49.260		51.09	33.47	15.027mil	15.407	745.503mil			3.220	
boston-com	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
bostonmerchant	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
business-insider	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
chron	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
cio-com	stnr	+0.59%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000		813m				
cnn-money	stnr	+0.59%	49.61	49.42	+0.29	29,472	50.11	49.26	49.32				19.8	$813.0m				
easystockalterts	stnr	0.59%	49.61	49.42	+0.29	30072	50.11	49.26	49.32	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	0.59%	49.6100	49.4200	0.2900	30,072	50.1100	49.2600	49.3200	51.0900	33.4700	15,027,000	15.41	$741.13m				
finance-abc7-com	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
finance-abc7chicago-com	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
financial-content	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
finapps-forbes-com	stnr	0.6%	$49.61	49.42	0.29	30,072	50.11	49.26	49.32	51.09	33.47	15 mil	15.5	745 mil	0.0	0.00	3.20	
finviz	stnr	0.59%	49.61			29,472			49.32	-2.90%	48.22%	15.03m	15.50	745.64m			3.20	
fool	stnr	+0.59%	$49.61	$49.42	0.29	29,329	$50.11	$49.26	$49.32	$51.09	$33.47		15.60	$745.50m				
foxbusiness	stnr		$49.61		+0.29	30,072			$49.32									
google-finance	stnr	(0.59%)	49.61	49.42	+0.29	30,072.00	50.11	49.26		51.09	33.47	15.03m	15.52	745.50m			3.20	
howthemarketworks	stnr	0.588%	49.61	49.42	0.29	29,229	50.11	49.26	49.32									
hpcwire	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
insidestocks	stnr	+0.59%	49.61	49.42	+0.29	30000	50.11	49.26										
investopedia	stnr	+0.59 %	$49.61	49.42	+0.29				49.32									
investorguide	stnr	+0.59%	49.61	49.92	+0.29		50.11	49.26		50.86	33.47		15.41	743.0m			3.20	
marketintellisearch	stnr	0.59 %	$49.61	$49.92	0.29	23.60k	$50.11	$49.26	$49.32			15.03m	15.41	0.74b	0.0 %		3.20	
marketwatch	stnr	+0.59%	$49.32	open: 49.42	+0.29	843	$50.11	$49.26	$49.32	$51.09	$33.47		15.59	$748.65m			3.18	
minyanville	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
msn-money	stnr	+0.59%	49.61	49.42	+0.29	30,072	50.11	49.26	49.32	51.09	33.47	15.03 mil	15.50	741.15 mil			3.20	
nasdaq-com	stnr	0.59%	$ 49.61	$ 49.42	0.29	30,072	$ 50.11	$ 49.26	$ 49.32	$ 51.09	$ 33.47	15,027,000	15.5	$ 745,489,470			$ 3.20	
optimum	stnr	+0.59%	49.61 ( 4:30 pm edt)	49.42	+0.29	30,072	50.11	49.26	49.32	51.09	33.47	16.39m		813.0m				
paidcontent	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
pc-quote	stnr	0.59%	49.61	49.42	0.29	30,072	50.11	49.26	49.32	51.09	33.47	14,939,157	15.4125	741,132,000				
personal-wealth-biz	stnr	+0.59%	49.61	49.92		30,072	50.11	49.26	49.32	50.86	33.47		15.41			0.00	3.20	
predictwallstreet	stnr	+0.59%	49.62		+0.29	30,072												
raymond-james	stnr	0.59	49.61	49.42	0.29	30,072	50.11	49.26	49.61	51.09	33.47		15.31				3.24	
renewable-energy-world	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
screamingmedia	stnr	+0.59%	$	open: 49.42	+0.29	843	$50.11	$49.26	$49.32	$51.09	$33.47		15.59	$748.65m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	+0.59%	last trade: 49.61		change: 0.290								p/e ratio: 15.41					
smartmoney	stnr	(0.59%)	49.61	$49.42	0.29	30,072	$50.11	$49.26	$49.32	$51.09	$33.47			741,100	0.00%	$0.00		
stocknod	stnr	+0.5880%	49.61 usd	49.42	+0.2900	30,072	50.11	49.26	49.32	50.99	33.47	16,388,000						
stockpickr	stnr	0.59%	$49.61 0.29 | 0.59%	49.42	0.29	29.47k	50.11	49.26	49.32	51.09	33.47							
stocksmart	stnr	%	$49.75	46.57		10,642	50.32	49.35										
stocktwits	stnr	0.41%	49.52		+0.20													
streetinsider-com	stnr	0.59%	49.61	$49.42	+0.29	30,072	$50.11	$49.26	$49.32	$51.09	$33.47						$0.00	
thecramerreport	stnr		49.61	49.92	+0.29	30072	50.11	49.26										
thestree	stnr	0.59%	$49.61	49.42	0.29	29472	50.11	49.26	49.32	-51.09	33.47	1.502727e7		7.48658591e8				
tickerspy	stnr	0.59%	$49.61	49.42	+0.29	29,472	50.11	49.26	49.32	51.09	33.47		15.4	767.4m	0.00%	$0.00		
tmx-quotemedia	stnr	0.59%	49.610	49.420	0.290	30,072	50.110	49.260	49.320	51.090	33.470	15,027,270	15.40	745,502,865			3.20	
updown	stnr	0.59%	$49.61	$49.42	$0.29	29,229	$50.11	$49.26	$49.32	$51.09	$33.47	15.02b	15.20	$741m				
wallstreetsurvivor	stnr	0.59%	49.61	49.42	0.29	29,229	50.11	49.26		51.09	33.47		15.40	$741m			2.94	
yahoo-finance	stnr	0.59%	49.61	49.92	0.29	30,072	50.11	49.26	49.32	51.09	33.47		15.50	743.01m			3.20	
ycharts-com	stnr	+0.41%	49.52		+0.20					51.09	33.47		15.48	740.32m	0.00%		3.20	
zacks	stnr	(0.59%)	49.61		0.29	vol.  30,072	50.11	49.26		51.09	33.47		15.41	741.13 m	0.00	0.00	3.2	
advfn	pbi	0.18	22.13	22.14	0.04	2282858	22.1954	21.97										
barchart	pbi	+0.18%	22.13	22.14	+0.04	2,282,858	22.20	21.97	22.09	25.97	18.22		10.06	$4.51 b	6.62%	$1.48	+1.46	
barrons	pbi	0.18%	22.13	22.14	+0.04	2.281m	22.195	21.97				206.75 million		$4.55 billion	6.69%	$0.37		
bloomberg	pbi	0.181%	22.130	22.140	0.040	2,282,858	22.195	21.970		26.36	19.06	203.853mil	9.706	4,511.276mil	6.634	0.370 regular cash	2.280	
boston-com	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
bostonmerchant	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
business-insider	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
chron	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
cio-com	pbi	+0.18%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433	14.46	5b	6.5	1.48		
cnn-money	pbi	+0.18%today&rsquo;s change	22.13data as of 4:01pm et	22.14	+0.04	2,277,426	22.20	21.97	22.09				14.5	$4.5b	6.69%			
easystockalterts	pbi	0.18%	22.13	22.14	+0.04	2282858	22.20	21.97	22.09	26.36	19.06		14.46				1.53	
eresearch-fidelity-com	pbi	0.18%	22.1300	22.1400	0.0400	2,282,858	22.1954	21.9700	22.0900	26.3600	19.0600	203,853,000	14.34	$4.50b	6.70%	$0.370000		
finance-abc7-com	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
financial-content	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	0.2%	$22.13	22.14	0.04	2,282,858	22.20	21.97	22.09	26.36	19.06	204 mil	15.2	5 bil	6.7	1.48	1.46	
finviz	pbi	0.18%	22.13			2,282,858			22.09	-14.78%	21.47%	203.85m	14.34	4.50b		1.48	1.54	
fool	pbi	+0.18%	$22.13	$22.14	0.04	2,282,858	$22.20	$21.97	$22.09	$26.36	$19.06		15.40	$4.51b	6.70%	1.48		
foxbusiness	pbi		$22.13		+0.04	2,283,183			$22.09									
google-finance	pbi	(0.18%)	22.13	22.14	+0.04	2.28m	22.20	21.97		26.36	19.06	203.85m	14.38	4.51b	6.69	0.37	1.54	
howthemarketworks	pbi	0.181%	22.13	22.14	0.04	2,281,426	22.1954	21.97	22.09									
hpcwire	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
insidestocks	pbi	+0.18%	22.13	22.14	+0.04	2281751	22.20	21.97					price earnings ratio: 9.97					
investopedia	pbi	+0.18 %	$22.13	22.14	+0.04				22.09									
investorguide	pbi	+0.18%	22.13	22.14	+0.04		22.1954	21.97		26.36	19.06		15.24	4.511b			1.449	
marketintellisearch	pbi	0.18 %	$22.13	$22.14	0.04	2306.60k	$22.20	$21.97	$22.09			203.85m	14.34	4.50b	6.7 %		1.54	
marketwatch	pbi	+0.18%	$22.13	open: 22.14	+0.04	5,732	$22.20	$21.97	$22.09	$26.36	$19.06		14.28	$4.55b	6.69%	0.37	1.55	
minyanville	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
msn-money	pbi	+0.18%	22.13	22.14	+0.04	2.28 mil	22.20	21.97	22.09	26.36	19.06	203.85 mil	14.46	4.5 bil	6.70%	1.48	1.46	
nasdaq-com	pbi	0.18%	$ 22.13		0.04	2,282,858	$ 22.1954	$ 21.97	$ 22.09	$ 26.36	$ 19.06	203,853,000	15.16	$ 4,511,266,890	6.7 %	$1.480000	$ 1.46	
optimum	pbi	+0.18%	22.13 ( 4:15 pm edt)	22.14	+0.04	2,282,858	22.20	21.97	22.09	26.36	19.06	203.85m	14.5	4.5b	6.69	1.48	1.53	
paidcontent	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
pc-quote	pbi	0.18%	22.13	22.14	0.04	2,282,858	22.1954	21.97	22.09	26.36	19.06	203,484,546	14.43791	4,503,113,000		0.37		
personal-wealth-biz	pbi	+0.18%	22.13	22.14		2,283,183	22.1954	21.97	22.09	26.36	19.06		15.24		6.65	1.47	1.449	
predictwallstreet	pbi	+0.18%	22.13		+0.04	2,282,858												
raymond-james	pbi	0.18	22.13	22.14	0.04	2,282,858	22.20	21.97	22.13	26.36	19.06		14.37				1.54	
renewable-energy-world	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
screamingmedia	pbi	+0.18%	$	open: 22.14	+0.04	5,732	$22.20	$21.97	$22.09	$26.36	$19.06		14.28	$4.55b	6.69%	0.37	1.55	
scroli	pbi	0.18%	pbi 22.13	22.14	0.04	2,049,029	22.20	21.97	22.09	26.36	19.06		14.38				1.54	
simple-stock-quotes	pbi	+0.18%	last trade: 22.13		change: 0.040								p/e ratio: 15.24					
smartmoney	pbi	(0.18%)	22.13	$22.14	0.04	2,282,858	$22.20	$21.97	$22.09	$26.36	$19.06			4,503,100	6.70%	$0.37		
stocknod	pbi	+0.1811%	22.13 usd	22.14	+0.0400	2,282,858	22.20	21.97	22.09	26.36	19.06	203,853,433						
stockpickr	pbi	0.18%	$22.13 0.04 | 0.18%	22.10	0.04	2.28m	22.20	21.97	22.09	26.36	19.06							
stocksmart	pbi	%	$23.48	24.43		222,842	23.92	23.47										
stocktwits	pbi	0.23%	22.14		+0.05													
streetinsider-com	pbi	0.18%	22.13	$22.14	+0.04	2,282,858	$22.20	$21.97	$22.09	$26.36	$19.06		14.46				$1.53	
thecramerreport	pbi		22.13	22.14	+0.04	2281426	22.1954	21.97										
thestree	pbi	0.18%	$22.13	22.1	0.04	2282858	22.2	21.97	22.09	-26.36	19.06	2.03853433e8		4.554085693e9				
tickerspy	pbi	0.18%	$22.13	22.14	+0.04	2,282,858	22.20	21.97	22.09	26.36	19.06		14.4	4.5b	6.70%	$0.37		
tmx-quotemedia	pbi	0.18%	22.130	22.140	0.040	2,283,183	22.195	21.970	22.090	26.360	19.060	203,853,433	15.20	4,511,276,472	6.700	0.370 usd	1.45	
updown	pbi	0.18%	$22.13	$22.14	$0.04	2,277,426	$22.20	$21.97	$22.09	$26.36	$19.06	203.85b	15.12	$4.50b				
wallstreetsurvivor	pbi	0.18%	22.13	22.14	0.04	2,281,426	22.20	21.97		26.36	19.06		15.20	$5b	6.70%	1.46 -	1.41	
yahoo-finance	pbi	0.18%	22.13	22.14	0.04	2,282,858	22.20	21.97	22.09	26.36	19.06		15.27	4.51b	6.60%	1.48	1.45	
ycharts-com	pbi	+0.23%	22.14		+0.05					26.36	19.06		15.27	4.51b	6.56%		1.45	
advfn	ras	0.17	6.05	6.05	0.01	907003	6.14	5.98										
barchart	ras	+0.17%	6.05	6.05	+0.01	907,003	6.14	5.98	6.04	11.34	3.86		5.80	$225.24 m	3.73%	$0.24	+2.31	
barrons	ras			6.05		906,673	6.14	5.98				29.42 million		$246.00 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	0.166%	6.050	6.050	0.010	907,003	6.140	5.980		11.34	3.90	38.030mil	16.806	230.080mil	2.483	0.060 regular cash	0.360	
boston-com	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
bostonmerchant	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
business-insider	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
chron	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
cio-com	ras	+0.17%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752	2.619	230m	3.6	0.24		
cnn-money	ras	+0.17%	6.05	6.05	+0.01	906,673	6.14	5.98	6.04				2.6	$230.1m	3.97%			
easystockalterts	ras	0.17%	6.05	6.05	+0.01	907003	6.14	5.98	6.04	7.31	1.30		2.62				2.31	
eresearch-fidelity-com	ras	0.17%	6.0500	6.0500	0.0100	907,003	6.1400	5.9800	6.0400	11.3400	2.0298	38,030,000	2.61	$229.70m	1.49%	$0.060000		
finance-abc7-com	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
finance-abc7chicago-com	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
financial-content	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
finapps-forbes-com	ras	0.2%	$6.05	6.05	0.01	907,003	6.14	5.98	6.04	7.31	6.00	38 mil	2.6	230 mil	4.0	0.24	2.31	
finviz	ras	0.17%	6.05			907,003			6.04	-46.21%	58.25%	38.03m	2.34	229.70m		0.24	2.58	
fool	ras	+0.17%	$6.05	$6.05	0.01	907,003	$6.14	$5.98	$6.04	$11.34	$2.03		2.80	$230.08m	229.50%	0.24		
foxbusiness	ras		$6.05		+0.01	907,003			$6.04									
google-finance	ras	(0.17%)	6.05	6.05	+0.01	907,003.00	6.14	5.98		11.34	2.03	38.03m	2.34	230.08m	3.97	0.06	2.58	
howthemarketworks	ras	0.166%	6.05	6.05	0.01	906,673	6.14	5.98	6.04									
hpcwire	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
insidestocks	ras	+0.17%	6.05	6.05	+0.01	906673	6.14	5.98										
investopedia	ras	+0.17 %	$6.05	6.05	+0.01				6.04									
investorguide	ras	+0.17%	6.05	6.05	+0.01		6.14	5.98		11.34	3.90		2.68	230.1m			2.25	
marketintellisearch	ras	0.17 %	$6.05	$6.05	0.01	913.80k	$6.14	$5.98	$6.04			38.03m	2.34	0.23b	3.97 %		2.58	
marketwatch	ras	+0.17%	$6.05	open: 6.05	+0.01	0	$6.14	$5.98	$6.04	$7.31	$2.03		3.22	$246.00m			1.88	
minyanville	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
msn-money	ras	+0.17%	6.05	6.05	+0.01	907,003	6.14	5.98	6.04	11.34	2.03	38.03 mil	2.73	229.7 mil	3.97%	0.24	2.58	
nasdaq-com	ras	0.17%	$ 6.05		0.01	907,003	$ 6.14	$ 5.98	$ 6.04	$ 11.3411	$ 3.9004	38,026,000	2.62	$ 230,057,300	3.97 %	$0.240000	$ 2.31	
optimum	ras	+0.17%	6.05 ( 4:15 pm edt)	6.05	+0.01	907,003	6.14	5.98	6.04	7.31	1.30	38.03m	2.6	230.1m	3.97	0.24	2.31	
paidcontent	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
pc-quote	ras	0.17%	6.05	6.05	0.01	907,003	6.14	5.98	6.04	11.34	2.03	38,134,860	2.72072	230,716,000		0.06		
personal-wealth-biz	ras	+0.17%	6.05	6.05		907,003	6.14	5.98	6.04	11.34	3.90		2.68		2.48	0.15	2.25	
predictwallstreet	ras	+0.17%	6.05		+0.01	907,003												
raymond-james	ras	0.17	6.05	6.05	0.01	907,003	6.14	5.98	6.05	11.34	3.90		7.76				0.78	
renewable-energy-world	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
screamingmedia	ras	+0.17%	$	open: 6.05	+0.01	0	$6.14	$5.98	$6.04	$7.31	$2.03		3.22	$246.00m			1.88	
scroli	ras	%	ras			0												
simple-stock-quotes	ras	+0.17%	last trade: 6.05		change: 0.010								p/e ratio: 2.68					
smartmoney	ras	(0.17%)	6.05	$6.05	0.01	907,003	$6.14	$5.98	$6.04	$11.34	$2.03			229,700	3.97%	$0.06		
stocknod	ras	+0.1656%	6.050 usd	6.050	+0.0100	907,003	6.140	5.980	6.040	7.310	2.100	38,029,752						
stockpickr	ras	0.17%	$6.05 0.01 | 0.17%	6.05	0.01	907.00k	6.14	5.98	6.04	11.34	2.03							
stocksmart	ras	%	$2.045	2.16		105,746	2.16	2.03										
stocktwits	ras	0.00%	6.04		0.00													
streetinsider-com	ras	0.17%	6.05	$6.05	+0.01	907,003	$6.14	$5.98	$6.04	$7.31	$1.30		2.62				$2.31	
thecramerreport	ras		6.05	6.05	+0.01	907003	6.14	5.98										
thestree	ras	0.17%	$6.05	6.05	0.01	907003	6.14	5.98	6.04	-11.34	2.03	3.8029752e7		2.44911603e8				
tickerspy	ras	0.17%	$6.05	6.05	+0.01	907,003	6.14	5.98	6.04	11.34	2.03		2.7	229.6m	3.97%	$0.06		
tmx-quotemedia	ras	0.17%	6.050	6.050	0.010	907,003	6.140	5.980	6.040	11.340	2.030	38,029,752	2.60	230,080,000	3.974	0.060 usd	2.31	
updown	ras	0.17%	$6.05	$6.05	$0.01	906,673	$6.14	$5.98	$6.04	$11.34	$3.90	114.08b	2.65	$230m				
wallstreetsurvivor	ras	0.17%	6.05	6.05	0.01	906,673	6.14	5.98		11.34	3.90		2.60	$230m	4.00%		3.33	
yahoo-finance	ras	0.17%	6.05	6.05	0.01	907,003	6.14	5.98	6.04	6.14	1.30		2.69	230.08m	3.70%	0.24	2.25	
ycharts-com	ras	+0.00%	6.04		+0.00					11.34	2.03							
advfn	twin	3.13	40.15	39.31	1.22	52797	40.22	38.63										
barchart	twin	+3.13%	40.15	39.31	+1.22	60,425	40.22	38.63	38.93	41.70	10.38		28.04	$455.30 m	0.82%	$0.32	+1.17	
barrons	twin	3.13%	40.15	39.31	+1.22	52,797	40.22	38.63				11.16 million		$445.72 million	0.80%	$0.08		
bloomberg	twin	3.134%	40.150	39.310	1.220	52,797	40.220	38.630		41.70	10.52	11.356mil	33.458	455.939mil	0.747	0.080 regular cash	1.200	
boston-com	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
bostonmerchant	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
business-insider	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
chron	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
cio-com	twin	+3.13%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894	34.32	456m	0.8	0.32		
cnn-money	twin	+2.98%today&rsquo;s change	40.09data as of 3:59pm et	39.31	+1.16	50,408	40.22	38.63	38.93				34.3	$455.3m	0.80%			
easystockalterts	twin	3.10%	40.15	39.31	+1.22	52797	40.22	38.63	38.93	41.70	10.52		34.32				1.17	
eresearch-fidelity-com	twin	3.13%	40.1500	39.3100	1.2200	52,797	40.2200	38.6300	38.9300	41.7000	10.5200	11,356,000	33.27	$442.09m	0.82%	$0.080000		
finance-abc7-com	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
finance-abc7chicago-com	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
financial-content	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
finapps-forbes-com	twin	3.1%	$40.15	39.31	1.22	52,797	40.22	38.63	38.93	41.70	10.52	11 mil	34.3	456 mil	0.8	0.32	1.17	
finviz	twin	3.13%	40.15			52,797			38.93	-3.72%	286.61%	11.36m	33.27	442.24m		0.32	1.17	
fool	twin	+3.13%	$40.15	$39.31	1.22	52,797	$40.22	$38.63	$38.93	$41.70	$10.52		33.50	$455.94m	2.80%	0.32		
foxbusiness	twin		$40.15		+1.22	52,797			$38.93									
google-finance	twin	(3.13%)	40.15	39.31	+1.22	52,797.00	40.22	38.63		41.70	10.52	11.36m	34.30	455.94m	0.80	0.08	1.17	
howthemarketworks	twin	3.134%	40.15	39.31	1.22	52,797	40.22	38.63	38.93									
hpcwire	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
insidestocks	twin	+3.13%	40.15	39.31	+1.22	51397	40.22	38.63										
investopedia	twin	+3.13 %	$40.15	39.31	+1.22				38.93									
investorguide	twin	+3.13%	40.15	39.31	+1.22		40.22	38.63		36.32	10.52		33.73	455.9m			1.154	
marketintellisearch	twin	3.13 %	$40.15	$39.31	1.22	52.10k	$40.22	$38.63	$38.93			11.36m	33.27	0.44b	0.82 %		1.17	
marketwatch	twin	+3.13%	$40.10	open: 39.31	+1.22	5,427	$40.22	$38.63	$38.93	$41.70	$10.52		34.70	$445.72m	0.80%	0.08	1.16	
minyanville	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
msn-money	twin	+3.13%	40.15	39.31	+1.22	52,797	40.22	38.63	38.93	41.70	10.52	11.36 mil	34.61	442.09 mil	0.82%	0.32	1.17	
nasdaq-com	twin	3.13%	$ 40.15	$ 39.31	1.22	52,797	$ 40.22	$ 38.63	$ 38.93	$ 41.70	$ 10.52	11,356,000	34.32	$ 455,943,400	0.82 %	$0.320000	$ 1.17	
optimum	twin	+3.13%	40.15 ( 4:00 pm edt)	39.31	+1.22	52,797	40.22	38.63	38.93	41.70	10.52	11.36m	34.3	455.9m	0.80	0.32	1.17	
paidcontent	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
pc-quote	twin	3.13%	40.15	39.31	1.22	52,797	40.22	38.63	38.93	41.70	10.52	11,010,936	33.56034	442,089,000		0.08		
personal-wealth-biz	twin	+3.13%	40.15	39.31		52,797	40.22	38.63	38.93	36.32	10.52		33.73		0.77	0.30	1.154	
predictwallstreet	twin	+3.13%	40.15		+1.22	52,797												
raymond-james	twin	3.13	40.15	39.31	1.22	52,797	40.22	38.63	40.15	41.70	10.52		34.32				1.17	
renewable-energy-world	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
screamingmedia	twin	+3.13%	$	open: 39.31	+1.22	5,427	$40.22	$38.63	$38.93	$41.70	$10.52		34.70	$445.72m	0.80%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	+3.13%	last trade: 40.15		change: 1.220								p/e ratio: 33.73					
smartmoney	twin	(3.13%)	40.15	$39.31	1.22	52,797	$40.22	$38.63	$38.93	$41.70	$10.52			442,100	0.82%	$0.08		
stocknod	twin	+3.134%	40.15 usd	39.31	+1.220	52,797	40.22	38.63	38.93	41.70	10.52	11,355,894						
stockpickr	twin	3.13%	$40.15 1.22 | 3.13%	39.31	1.22	52.80k	40.22	38.63	38.93	41.70	10.52							
stocksmart	twin	%	$31.21	28.79		16,017	33.15	31.15										
stocktwits	twin	3.16%	40.16		+1.23													
streetinsider-com	twin	3.13%	40.15	$39.31	+1.22	52,797	$40.22	$38.63	$38.93	$41.70	$10.52		34.32				$1.17	
thecramerreport	twin		40.15	39.31	+1.22	52797	40.22	38.63										
thestree	twin	3.13%	$40.15	39.31	1.22	52797	40.22	38.63	38.93	-41.7	10.52	1.1355894e7		4.4571884e8				
tickerspy	twin	3.13%	$40.15	39.31	+1.22	52,797	40.22	38.63	38.93	41.70	10.52		33.6	442.0m	0.82%	$0.08		
tmx-quotemedia	twin	3.13%	40.150	39.310	1.220	52,797	40.220	38.630	38.930	41.700	10.520	11,355,894	33.30	455,939,144	0.822	0.080 usd	1.17	
updown	twin	3.13%	$40.15	$39.31	$1.22	52,797	$40.22	$38.63	$38.93	$41.70	$10.52	11.35b	32.98	$442m				
wallstreetsurvivor	twin	3.13%	40.15	39.31	1.22	52,797	40.22	38.63		41.70	11.22		33.30	$442m	0.80%	0.28 -	0.05	
yahoo-finance	twin	3.13%	40.15	39.31	1.22	52,797	40.22	38.63	38.93	41.70	10.52		34.79	455.90m	0.80%	0.32	1.15	
ycharts-com	twin	+3.16%	40.16		+1.23					41.70	10.52		34.32	455.41m	0.98%		1.17	
advfn	mchp	1.03	32.34	32.2	0.33	2789401	32.41	31.73										
barchart	mchp	+1.03%	32.34	32.20	+0.33	2,336,504	32.41	31.73	32.01	41.15	26.69		15.43	$6.09 b	4.27%	$1.38	+2.14	
barrons	mchp	1.03%	32.34	32.20	+0.33	2.782m	32.41	31.73				194.72 million		$6.18 billion	4.28%	$0.35		
bloomberg	mchp	1.031%	32.340	32.200	0.330	2,789,401	32.410	31.730		41.50	27.46	190.480mil	14.767	6,160.112mil	4.287	0.346 regular cash	2.190	
boston-com	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,783,144	32.41	31.73	32.01	41.50	27.46	190,561,279						
bostonmerchant	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,783,144	32.41	31.73	32.01	41.50	27.46	190,561,279						
business-insider	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,783,144	32.41	31.73	32.01	41.50	27.46	190,561,279						
chron	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,782,784	32.41	31.73	32.01	41.50	27.46	190,561,279						
cio-com	mchp	+1.03%	32.34 usd	32.20	+0.3300	2,782,784	32.41	31.73	32.01	41.50	27.46	190,561,279	14.70	6b	3.7	1.38		
cnn-money	mchp	+1.03%	32.34	32.20	+0.33	2,789,401	32.41	31.73	32.01				14.7	$6.2b	4.28%			
easystockalterts	mchp	1.02%	32.34	32.20	+0.33	2782784	32.41	31.73	32.01	41.50	27.46		14.70				2.20	
eresearch-fidelity-com	mchp	1.03%	32.3400	32.2000	0.3300	2,789,041	32.4100	31.7300	32.0100	41.5000	27.4600	190,561,000	14.55	$6.10b	4.32%	$0.346000		
finance-abc7-com	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,782,784	32.41	31.73	32.01	41.50	27.46	190,561,279						
finance-abc7chicago-com	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,782,784	32.41	31.73	32.01	41.50	27.46	190,561,279						
financial-content	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,782,784	32.41	31.73	32.01	41.50	27.46	190,561,279						
finapps-forbes-com	mchp	1.0%	$32.34	32.20	0.33	2,789,041	32.41	31.73	32.01	41.50	27.46	191 mil	15.1	6 bil	4.3	1.38	2.14	
finviz	mchp	1.03%	32.34			2,788,941			32.01	-21.40%	21.18%	190.48m	14.55	6.10b		1.38	2.20	
fool	mchp	+1.03%	$32.34	$32.20	0.33	2,789,041	$32.41	$31.73	$32.01	$41.50	$27.46		15.10	$6.16b	5.10%	1.38		
foxbusiness	mchp		$32.34		+0.33	2,804,536			$32.01									
google-finance	mchp	(1.03%)	32.34	32.20	+0.33	2.79m	32.41	31.73		41.50	27.46	190.48m	14.71	6.16b	4.28	0.35	2.20	
howthemarketworks	mchp	1.031%	32.34	32.2	0.33	2,782,784	32.41	31.73	32.01									
hpcwire	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,783,144	32.41	31.73	32.01	41.50	27.46	190,561,279						
insidestocks	mchp	+1.03%	32.34	32.20	+0.33	2132268	32.41	31.73					price earnings ratio: 14.25					
investopedia	mchp	+1.03 %	$32.34	32.20	+0.33				32.01									
investorguide	mchp	+1.03%	32.34	32.22	+0.33		32.41	31.73		41.50	26.22		14.90	6.160b			2.148	
marketintellisearch	mchp	1.09 %	$32.36	$32.20	0.35	2748.80k	$32.41	$31.73	$32.01			190.48m	14.55	6.10b	4.32 %		2.20	
marketwatch	mchp	+1.03%	$32.34	open: 32.20	+0.33	29,262	$32.41	$31.73	$32.01	$41.50	$27.46		15.29	$6.18b	4.28%	0.35	2.12	
minyanville	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,782,784	32.41	31.73	32.01	41.50	27.46	190,561,279						
msn-money	mchp	+1.03%	32.34	32.20	+0.33	2.79 mil	32.41	31.73	32.01	41.50	27.46	190.56 mil	14.70	6.1 bil	4.32%	1.38	2.15	
nasdaq-com	mchp	1.03%	$ 32.34	$ 32.20	0.33	2,789,041	$ 32.41	$ 31.73	$ 32.01	$ 41.50	$ 27.46	190,480,000	15.11	$ 6,160,123,200	4.32 %	$1.384000	$ 2.14	
optimum	mchp	+1.03%	32.34 ( 4:00 pm edt)	32.20	+0.33	2,782,384	32.41	31.73	32.01	41.50	27.46	190.56m	14.7	6.2b	4.28	1.38	2.20	
paidcontent	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,782,784	32.41	31.73	32.01	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	+1.03%	32.34	32.22		2,804,536	32.41	31.73	32.01	41.50	26.22		14.90		4.30	1.378	2.148	
predictwallstreet	mchp	+1.03%	32.34		+0.33	2,789,041												
raymond-james	mchp	1.03	32.34	32.20	0.33	2,789,041	32.41	31.73	32.34	41.50	27.46		14.12				2.29	
renewable-energy-world	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,782,784	32.41	31.73	32.01	41.50	27.46	190,561,279						
screamingmedia	mchp	+1.03%	$	open: 32.20	+0.33	22,853	$32.41	$31.73	$32.01	$41.50	$27.46		15.29	$6.18b	4.28%	0.35	2.12	
scroli	mchp	1.03%	mchp 32.34	32.20	0.33	2,545,926	32.41	31.73	32.01	41.50	27.46		14.71				2.20	
simple-stock-quotes	mchp	+1.03%	last trade: 32.34		change: 0.330								p/e ratio: 14.9					
stocknod	mchp	+1.031%	32.34 usd	32.20	+0.3300	2,782,784	32.41	31.73	32.01	41.50	27.46	190,561,279						
stockpickr	mchp	1.03%	$32.34 0.33 | 1.03%	32.20	0.33	2.79m	32.41	31.73	32.01	41.50	27.46							
stocksmart	mchp	%	$38.315	34.39		293,993	39.48	38.285										
stocktwits	mchp	1.06%	32.35		+0.34													
streetinsider-com	mchp	1.03%	32.34	$32.20	+0.33	2,782,784	$32.41	$31.73	$32.01	$41.50	$27.46		14.70				$2.20	
thecramerreport	mchp		32.34	32.22	+0.33	2788941	32.41	31.73										
thestree	mchp	1.03%	$32.34	32.2	0.33	2789041	32.41	31.73	32.01	-41.5	27.46	1.90479654e8		6.176091052e9				
tickerspy	mchp	1.03%	$32.34	32.20	+0.33	2,788,641	32.41	31.73	32.01	41.50	27.46		14.6	6.0b	4.32%	$0.35		
tmx-quotemedia	mchp	1.03%	32.340	32.200	0.330	2,804,536	32.410	31.730	32.010	41.500	27.460	190,479,654	14.90	6,160,112,010	4.324	0.346 usd	2.15	
updown	mchp	1.03%	$32.34	$32.20	$0.33	2,781,925	$32.41	$31.73	$32.01	$41.50	$27.46	190.48b	14.29	$6.09b				
wallstreetsurvivor	mchp	1.03%	32.34	32.20	0.33	2,782,784	32.41	31.73		41.50	27.46		14.90	$6b	4.30%	1.37 -	2.15	
yahoo-finance	mchp	1.03%	32.34	32.22	0.33	2,788,941	32.41	31.73	32.01	41.50	27.46		15.06	6.16b	4.30%	1.38	2.15	
ycharts-com	mchp	+1.06%	32.35		+0.34					41.50	27.46		15.05	6.10b	4.21%		2.15	
advfn	pay	1.04	42.75	42.56	0.44	1019635	42.8	42.0										
barchart	pay	+1.04%	42.75	42.56	+0.44	884,799	42.80	42.00	42.31	58.88	19.26		32.07	$3.78 b			+1.38	
barrons	pay	1.04%	42.75	42.56	+0.44	1.018m	42.80	42.00				87.78 million		$3.84 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	1.040%	42.750	42.560	0.440	1,020,935	42.800	42.000		58.88	19.26	89.355mil	29.483	3,819.925mil			1.450	
boston-com	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
bostonmerchant	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
business-insider	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
chron	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
cio-com	pay	+1.04%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978	30.76	4b				
cnn-money	pay	+1.04%today&rsquo;s change	42.75data as of 4:03pm et	42.56	+0.44	1,018,135	42.80	42.00	42.31				30.8	$3.8b				
easystockalterts	pay	1.03%	42.75	42.56	+0.44	990828	42.80	42.00	42.31	56.84	19.26		30.76				1.39	
eresearch-fidelity-com	pay	1.04%	42.7500	42.5600	0.4400	1,019,635	42.8000	42.0000	42.3100	58.8800	19.2600	89,355,000	30.66	$3.78b				
finance-abc7-com	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
finance-abc7chicago-com	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
financial-content	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
finapps-forbes-com	pay	1.0%	$42.75	42.56	0.44	1,020,935	42.80	42.00	42.31	58.88	19.26	89 mil	31.0	4 bil	0.0	0.00	1.38	
finviz	pay	1.04%	42.75			1,021,735			42.31	-27.39%	121.96%	89.35m	30.44	3.78b			1.39	
fool	pay	+1.04%	$42.75	$42.56	0.44	1,019,535	$42.80	$42.00	$42.31	$58.88	$19.26		30.90	$3.82b				
foxbusiness	pay		$42.75		+0.44	1,021,041			$42.31									
google-finance	pay	(1.04%)	42.75	42.56	+0.44	1.02m	42.80	42.00		58.88	19.26	89.35m	30.85	3.82b			1.39	
howthemarketworks	pay	1.04%	42.75	42.56	0.44	990,928	42.8	42	42.31									
hpcwire	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
insidestocks	pay	+1.04%	42.75	42.56	+0.44	1020935	42.80	42.00					price earnings ratio: 25.91					
investopedia	pay	+1.04 %	$42.75	42.56	+0.44				42.31									
investorguide	pay	+1.04%	42.75	42.56	+0.44		42.80	42.01		58.88	17.86		30.37	3.820b			1.393	
marketintellisearch	pay	1.02 %	$42.74	$42.56	0.43	1002.60k	$42.80	$42.00	$42.31			89.35m	30.44	3.78b	0.0 %		1.39	
marketwatch	pay	+1.04%	$42.75	open: 42.56	+0.44	2,906	$42.80	$42.00	$42.31	$58.88	$19.26		31.90	$3.84b			1.34	
minyanville	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
msn-money	pay	+1.04%	42.75	42.56	+0.44	1.02 mil	42.80	42.00	42.31	58.88	19.26	89.35 mil	30.54	3.78 bil			1.39	
nasdaq-com	pay	1.04%	$ 42.75		0.44	1,018,135	$ 42.80	$ 42	$ 42.31	$ 58.88	$ 19.26	89,261,000	30.98	$ 3,815,907,750			$ 1.38	
optimum	pay	+1.04%	42.75 ( 4:03 pm edt)	42.56	+0.44	988,128	42.80	42.00	42.31	56.84	19.26	89.35m	30.8	3.8b			1.39	
paidcontent	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
pc-quote	pay	1.04%	42.75	42.56	0.44	1,021,041	42.8	42.0	42.31	58.88	19.26	88,435,322	30.22143	3,780,610,000				
personal-wealth-biz	pay	+1.04%	42.75	42.56		1,021,041	42.80	42.00	42.31	58.88	17.86		30.37			0.00	1.393	
predictwallstreet	pay	+1.04%	42.75		+0.44	1,019,635												
raymond-james	pay	1.04	42.75	42.56	0.44	1,020,935	42.80	42.00	42.75	58.88	19.26		29.48				1.45	
renewable-energy-world	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
screamingmedia	pay	+1.04%	$	open: 42.56	+0.44	2,906	$42.80	$42.00	$42.31	$58.88	$19.26		31.90	$3.84b			1.34	
scroli	pay	%	pay			0												
simple-stock-quotes	pay	+1.04%	last trade: 42.75		change: 0.440								p/e ratio: 30.37					
smartmoney	pay	(1.04%)	42.75	$42.56	0.44	1,019,635	$42.80	$42.00	$42.31	$58.88	$19.26			3,780,600	0.00%	$0.00		
stocknod	pay	+1.040%	42.75 usd	42.56	+0.4400	990,928	42.80	42.00	42.31	56.84	19.26	89,354,978						
stockpickr	pay	1.04%	$42.75 0.44 | 1.04%	42.56	0.44	1.02m	42.80	42.00	42.31	58.88	19.26							
stocksmart	pay	%	$46.39	38.83		140,288	48.44	46.34										
stocktwits	pay	0.99%	42.73		+0.42													
streetinsider-com	pay	1.04%	42.75	$42.56	+0.44	990,828	$42.80	$42.00	$42.31	$56.84	$19.26		30.76				$1.39	
thecramerreport	pay		42.75	42.56	+0.44	1021735	42.80	42.00										
thestree	pay	1.04%	$42.75	42.56	0.44	1016835	42.8	42.0	42.31	-58.88	19.26	8.9354978e7		3.839583405e9				
tickerspy	pay	1.04%	$42.75	42.56	+0.44	1,016,835	42.80	42.00	42.31	58.88	19.26		30.2	3.7b	0.00%	$0.00		
tmx-quotemedia	pay	1.04%	42.750	42.560	0.440	1,021,041	42.800	42.000	42.310	58.880	19.260	89,354,978	30.40	3,819,925,310			1.39	
updown	pay	1.04%	$42.75	$42.56	$0.44	1,018,135	$42.80	$42.00	$42.31	$58.88	$19.26	88.30b	29.28	$3.78b				
wallstreetsurvivor	pay	1.04%	42.75	42.56	0.44	990,928	42.80	42.00		58.88	20.97		30.40	$4b			1.13	
yahoo-finance	pay	1.04%	42.75	42.56	0.44	1,021,735	42.80	42.00	42.31	58.88	19.26		30.69	3.82b			1.39	
ycharts-com	pay	+0.99%	42.73		+0.42					58.88	19.26		30.52	3.77b	0.00%		1.40	
advfn	vmed	-0.58	27.52	27.77	-0.16	4383069	27.86	27.39										
barchart	vmed	-0.58%	27.52	27.77	-0.16	4,392,397	27.86	27.39	27.68	33.28	17.46		77.00	$8.86 b	0.58%	$0.16	+0.13	
barrons	vmed	0.58%	27.52	27.77	-0.16	4.108m	27.86	27.40				327.10 million		$8.79 billion	0.58%	$0.04		
bloomberg	vmed	-0.578%	27.520	27.770	-0.160	4,383,069	27.860	27.390		33.32	17.56	313.459mil	71.056	8,626.399mil	0.582	0.040 regular cash	0.240	
boston-com	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
bostonmerchant	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
business-insider	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
chron	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
cio-com	vmed	-0.58%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843		9b	0.6	0.16		
cnn-money	vmed	-0.58%	27.52	27.77	-0.16	4,381,769	27.86	27.39	27.68				nm	$8.7b	0.58%			
easystockalterts	vmed	-0.58%	27.52	27.77	-0.16	4380451	27.86	27.39	27.68	33.32	17.56						-0.01	
eresearch-fidelity-com	vmed	-0.58%	27.5200	27.7700	-0.1600	4,383,069	27.8600	27.3900	27.6800	33.3200	17.5600	317,268,000	-1,384.00	$8.78b	0.58%	$0.040000		
finance-abc7-com	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
finance-abc7chicago-com	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
financial-content	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
finapps-forbes-com	vmed	-0.6%	$27.52	27.77	-0.16	4,383,069	27.86	27.39	27.68	33.32	17.56	317 mil	229.3	9 bil	0.6	0.16	0.12	
finviz	vmed	-0.58%	27.52			4,381,769			27.68	-17.30%	57.70%	317.27m		8.78b		0.16	0.00	
fool	vmed	-0.76%	$27.47	$27.77	-0.21	3,264,653	$27.86	$27.39	$27.68	$33.32	$17.56		283.20	$8.72b	1.10%	0.16		
foxbusiness	vmed		$27.52		-0.16	4,391,629			$27.68									
google-finance	vmed	(-0.58%)	27.52	27.77	-0.16	4.38m	27.86	27.39		33.32	17.56	317.27m	94,896.55	8.73b	0.58	0.04	0.00	
howthemarketworks	vmed	-0.578%	27.52	27.77	-0.16	4,380,451	27.86	27.39	27.68									
hpcwire	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
insidestocks	vmed	-0.58%	27.52	27.77	-0.16	3736465	27.86	27.39										
investopedia	vmed	-0.58 %	$27.52	27.77	-0.16				27.68									
investorguide	vmed	-0.58%	27.52	27.77	-0.16		27.86	27.42		33.32	17.56		247.14	8.731b			0.112	
marketintellisearch	vmed	-0.58 %	$27.52	$27.77	-0.16	4672.40k	$27.86	$27.39	$27.68			317.27m	0.00	8.78b	0.58 %		0.00	
marketwatch	vmed	-0.58%	$27.52	open: 27.77	-0.16	283,550	$27.86	$27.40	$27.68	$33.32	$17.68		1280.00	$8.79b	0.58%	0.04	0.02	
minyanville	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
msn-money	vmed	-0.58%	27.52	27.77	-0.16	4.38 mil	27.86	27.39	27.68	33.32	17.56	317.27 mil	-8.63	8.78 bil	0.58%	0.16	0.12	
nasdaq-com	vmed	0.58%	$ 27.52	$ 27.77	0.16	4,383,069	$ 27.86	$ 27.39	$ 27.68	$ 33.32	$ 17.56	317,268,000	211.69	$ 8,731,215,360	0.58 %	$0.160000	$ 0.13	
optimum	vmed	-0.58%	27.52 ( 4:00 pm edt)	27.77	-0.16	4,377,861	27.86	27.39	27.68	33.32	17.56	317.27m		8.7b	0.58	0.16	-0.01	
paidcontent	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
pc-quote	vmed	-0.58%	27.52	27.77	-0.16	4,391,629	27.86	27.39	27.68	33.32	17.56	319,112,609		8,781,979,000		0.04		
personal-wealth-biz	vmed	-0.58%	27.52	27.77	-0.16	4,391,629	27.86	27.39	27.68	33.32	17.56		247.14		0.58	0.16	0.112	
predictwallstreet	vmed	-0.58%	27.52		-0.16	4,383,069												
raymond-james	vmed	-0.58	27.52	27.77	-0.16	4,383,069	27.86	27.39	27.52	33.32	17.56						-0.02	
renewable-energy-world	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
screamingmedia	vmed	-0.58%	$	open: 27.77	-0.16	283,550	$27.86	$27.39	$27.68	$33.32	$17.56		1280.00	$8.79b	0.58%	0.04	0.02	
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	-0.58%	last trade: 27.52		change: -0.160								p/e ratio: 247.14					
smartmoney	vmed	(-0.58%)	27.52	$27.77	-0.16	4,383,069	$27.86	$27.39	$27.68	$33.32	$17.56			8,782,000	0.58%	$0.04		
stocknod	vmed	-0.5780%	27.52 usd	27.77	-0.1600	4,380,451	27.86	27.39	27.68	32.52	17.56	317,267,843						
stockpickr	vmed	-0.58%	$27.52 -0.16 | -0.58%	27.77	-0.16	4.38m	27.86	27.39	27.68	33.32	17.56							
stocksmart	vmed	%	$32.22	27.14		372,514	32.94	32.09										
stocktwits	vmed	-0.61%	27.51		-0.17													
streetinsider-com	vmed	0.58%	27.52	$27.77	-0.16	4,377,861	$27.86	$27.39	$27.68	$33.32	$17.56						$-0.01	
thecramerreport	vmed		27.52	27.77	-0.16	4383069	27.86	27.39										
thestree	vmed	-0.58%	$27.52	27.77	-0.16	4380479	27.86	27.39	27.68	-33.32	17.56	3.17267843e8		8.794664608e9				
tickerspy	vmed	-0.58%	$27.52	27.77	-0.16	4,380,479	27.86	27.39	27.68	33.32	17.56		0.0	8.7b	0.58%	$0.04		
tmx-quotemedia	vmed	-0.58%	27.520	27.770	-0.160	4,391,629	27.860	27.390	27.680	33.320	17.560	317,267,843	282.80	8,731,211,039	0.578	0.040 usd	0.10	
updown	vmed	-0.58%	$27.52	$27.77	-$0.16	4,108,079	$27.86	$27.39	$27.68	$33.32	$17.56	317.26b	403.16	$8.78b				
wallstreetsurvivor	vmed	-0.58%	27.52	27.77	-0.16	4,380,451	27.86	27.39		33.32	19.34		282.80	$9b	0.60%	0.16 -	-0.69	
yahoo-finance	vmed	0.58%	27.52	27.77	0.16	4,383,069	27.86	27.39	27.68	33.32	17.56		245.71	8.73b	0.60%	0.16	0.11	
ycharts-com	vmed	-0.61%	27.51		-0.17					33.32	17.56							
advfn	jcp	-0.88	31.57	31.94	-0.28	4049019	32.09	31.435										
barchart	jcp	-0.88%	31.57	31.94	-0.28	4,049,019	32.09	31.44	31.85	40.76	18.96		19.81	$7.26 b	2.49%	$0.80	+1.66	
barrons	jcp	0.88%	31.57	31.94	-0.28	4.045m	32.09	31.435				238.00 million		$6.84 billion	2.53%	$0.2		
bloomberg	jcp	-0.879%	31.570	31.940	-0.280	4,049,019	32.090	31.435		41.00	19.42	213.209mil	17.938	6,731.016mil	2.533	0.200 regular cash	1.760	
boston-com	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
bostonmerchant	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
business-insider	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
chron	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
cio-com	jcp	-0.88%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237	19.49	7b	2.4	0.8		
cnn-money	jcp	-0.88%	31.57	31.94	-0.28	4,049,019	32.09	31.44	31.85				19.5	$6.7b	2.53%			
easystockalterts	jcp	-0.88%	31.57	31.94	-0.28	4049019	32.09	31.44	31.85	41.00	19.42		19.49				1.62	
eresearch-fidelity-com	jcp	-0.88%	31.5700	31.9400	-0.2800	4,049,019	32.0900	31.4350	31.8500	41.0000	19.4200	213,209,000	19.66	$6.79b	2.51%	$0.200000		
finance-abc7-com	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
financial-content	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	-0.9%	$31.57	31.94	-0.28	4,049,019	32.09	31.43	31.85	41.00	19.42	213 mil	19.0	7 bil	2.5	0.80	1.66	
finviz	jcp	-0.88%	31.57			4,049,019			31.85	-22.54%	66.57%	213.21m	19.61	6.73b		0.80	1.61	
fool	jcp	-0.88%	$31.57	$31.94	-0.28	4,046,119	$32.09	$31.43	$31.85	$41.00	$19.42		19.30	$6.73b	3.10%	0.80		
foxbusiness	jcp		$31.57		-0.28	4,049,019			$31.85									
google-finance	jcp	(-0.88%)	31.57	31.94	-0.28	4.05m	32.09	31.43		41.00	19.42	213.21m	19.64	6.73b	2.53	0.20	1.61	
howthemarketworks	jcp	-0.879%	31.57	31.94	-0.28	4,044,587	32.09	31.435	31.85									
hpcwire	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
insidestocks	jcp	-0.88%	31.57	31.94	-0.28	4049000	32.09	31.44					price earnings ratio: 19.49					
investopedia	jcp	-0.88 %	$31.57	31.94	-0.28				31.85									
investorguide	jcp	-0.88%	31.57	31.95	-0.28		32.09	31.435		41.00	19.42		19.07	6.731b			1.67	
marketintellisearch	jcp	-0.88 %	$31.57	$31.95	-0.28	4009.30k	$32.09	$31.43	$31.85			213.21m	19.78	6.79b	2.51 %		1.61	
marketwatch	jcp	-0.88%	$31.57	open: 31.94	-0.28	8,532	$32.09	$31.44	$31.85	$41.00	$19.42		19.17	$6.84b	2.53%	0.20	1.65	
minyanville	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
msn-money	jcp	-0.88%	31.57	31.94	-0.28	4.05 mil	32.09	31.44	31.85	41.00	19.42	213.21 mil	19.37	6.79 bil	2.51%	0.80	1.65	
nasdaq-com	jcp	0.88%	$ 31.57		0.28	4,049,019	$ 32.09	$ 31.435	$ 31.85	$ 41	$ 19.42	213,209,000	19.02	$ 6,731,008,130	2.51 %	$0.800000	$ 1.66	
optimum	jcp	-0.88%	31.57 ( 4:15 pm edt)	31.94	-0.28	4,049,019	32.09	31.43	31.85	41.00	19.42	213.21m	19.5	6.7b	2.53	0.80	1.62	
paidcontent	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
pc-quote	jcp	-0.88%	31.57	31.94	-0.28	4,049,019	32.09	31.435	31.85	41.00	19.42	215,099,984	19.53988	6,790,707,000		0.2		
personal-wealth-biz	jcp	-0.88%	31.57	31.95	-0.28	4,049,019	32.09	31.435	31.85	41.00	19.42		19.07		2.51	0.80	1.67	
predictwallstreet	jcp	-0.88%	31.57		-0.28	4,049,019												
raymond-james	jcp	-0.88	31.57	31.94	-0.28	4,049,019	32.09	31.44	31.57	41.00	19.42		19.37				1.63	
renewable-energy-world	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
screamingmedia	jcp	-0.88%	$	open: 31.94	-0.28	8,532	$32.09	$31.44	$31.85	$41.00	$19.42		19.17	$6.84b	2.53%	0.20	1.65	
scroli	jcp	-0.88%	jcp 31.57	31.94	-0.28	3,377,467	32.09	31.43	31.85	41.00	19.42		19.64				1.61	
simple-stock-quotes	jcp	-0.88%	last trade: 31.57		change: -0.280								p/e ratio: 19.07					
smartmoney	jcp	(-0.88%)	31.57	$31.94	-0.28	4,049,019	$32.09	$31.44	$31.85	$41.00	$19.42			6,790,700	2.51%	$0.20		
stocknod	jcp	-0.8791%	31.57 usd	31.94	-0.2800	4,049,019	32.09	31.43	31.85	41.00	19.42	213,209,237						
stockpickr	jcp	-0.88%	$31.57 -0.28 | -0.88%	31.94	-0.28	4.05m	32.09	31.44	31.85	41.00	19.42							
stocksmart	jcp	%	$33.98	32.34		572,381	35.68	33.54										
stocktwits	jcp	-0.85%	31.58		-0.27													
streetinsider-com	jcp	0.88%	31.57	$31.94	-0.28	4,049,019	$32.09	$31.44	$31.85	$41.00	$19.42		19.49				$1.62	
thecramerreport	jcp		31.57	31.95	-0.28	4049019	32.09	31.435										
thestree	jcp	-0.88%	$31.57	31.94	-0.28	4046119	32.09	31.44	31.85	-41.0	19.42	2.13209237e8		6.844016508e9				
tickerspy	jcp	-0.88%	$31.57	31.94	-0.28	4,049,019	32.09	31.43	31.85	41.00	19.42		19.5	6.8b	2.51%	$0.20		
tmx-quotemedia	jcp	-0.88%	31.570	31.940	-0.280	4,049,019	32.090	31.435	31.850	41.000	19.420	213,209,237	19.20	6,731,015,612	2.534	0.200 usd	1.66	
updown	jcp	-0.88%	$31.57	$31.94	-$0.28	4,040,887	$32.09	$31.44	$31.85	$41.00	$19.42	229.87b	18.98	$6.79b				
wallstreetsurvivor	jcp	-0.88%	31.57	31.94	-0.28	4,044,587	32.09	31.44										
yahoo-finance	jcp	0.88%	31.57	31.95	0.28	4,049,019	32.09	31.43	31.85	41.00	19.42		18.90	6.73b	2.50%	0.80	1.67	
ycharts-com	jcp	-0.85%	31.58		-0.27					41.00	19.42		19.02	7.26b	2.34%		1.66	
zacks	jcp	(-0.88%)	31.57		-0.28	vol.  4,049,019	32.09	31.44		41.00	19.42		19.66	6.79 b	2.51	0.80	1.62	
advfn	fcx	2.01	55.34	54.76	1.09	13686143	55.4	54.57										
barchart	fcx	+2.01%	55.34	54.76	+1.09	13,686,143	55.40	54.57	54.25	60.19	28.92		10.58	$52.38 b	1.82%	$1.00	+5.15	
barrons	fcx	2.01%	55.34	54.76	+1.09	13.635m	55.40	54.57				949.00 million		$51.99 billion	1.81%	$0.25		
bloomberg	fcx	2.009%	55.340	54.760	1.090	13,686,143	55.400	54.570		60.75	29.40	947.315mil	10.663	52,424.430mil	3.434	0.250 regular cash	5.190	
boston-com	fcx	+2.009%	55.34 usd	54.76	+1.090	13,686,143	55.40	54.57	54.25	122.69	46.06	947,315,321						
bostonmerchant	fcx	+2.009%	55.34 usd	54.76	+1.090	13,686,143	55.40	54.57	54.25	122.69	46.06	947,315,321						
business-insider	fcx	+2.009%	55.34 usd	54.76	+1.090	13,686,143	55.40	54.57	54.25	122.69	46.06	947,315,321						
chron	fcx	+2.009%	55.34 usd	54.76	+1.090	13,684,073	55.40	54.57	54.25	122.69	46.06	947,315,321						
cio-com	fcx	+2.01%	55.34 usd	54.76	+1.090	13,684,073	55.40	54.57	54.25	122.69	46.06	947,315,321	19.35	52b	1.8	1		
cnn-money	fcx	+2.01%	55.34	54.76	+1.09	13,684,073	55.40	54.57	54.25				19.3	$52.4b	1.81%			
easystockalterts	fcx	1.99%	55.34	54.76	+1.09	13684073	55.40	54.57	54.25	122.69	46.06		19.35				2.86	
eresearch-fidelity-com	fcx	2.01%	55.3400	54.7600	1.0900	13,684,073	55.4000	54.5700	54.2500	61.3450	29.9550	947,315,000	10.55	$51.39b	1.84%	$0.250000		
finance-abc7-com	fcx	+2.009%	55.34 usd	54.76	+1.090	13,683,873	55.40	54.57	54.25	122.69	46.06	947,315,321						
finance-abc7chicago-com	fcx	+2.009%	55.34 usd	54.76	+1.090	13,683,873	55.40	54.57	54.25	122.69	46.06	947,315,321						
financial-content	fcx	+2.009%	55.34 usd	54.76	+1.090	13,683,873	55.40	54.57	54.25	122.69	46.06	947,315,321						
finapps-forbes-com	fcx	2.0%	$55.34	54.76	1.09	13,683,873	55.40	54.57	54.25	61.34	29.95	947 mil	10.8	52 bil	1.8	1.00	5.14	
finviz	fcx	2.01%	55.34			13,681,323			54.25	-8.95%	87.81%	947.32m	10.79	52.42b		1.00	5.13	
fool	fcx	+2.01%	$55.34	$54.76	1.09	13,677,623	$55.40	$54.57	$54.25	$61.35	$29.95		19.20	$52.42b	0.90%	1.00		
foxbusiness	fcx		$55.34		+1.09	13,700,852			$54.25									
google-finance	fcx	(2.01%)	55.34	54.76	+1.09	13.69m	55.40	54.57		61.35	29.95	947.32m	10.78	52.42b	1.81	0.25	5.13	
howthemarketworks	fcx	2.009%	55.34	54.76	1.09	13,634,947	55.4	54.57	54.25									
hpcwire	fcx	+2.009%	55.34 usd	54.76	+1.090	13,686,143	55.40	54.57	54.25	122.69	46.06	947,315,321						
insidestocks	fcx	+2.01%	55.34	54.76	+1.09	13654571	55.40	54.57					price earnings ratio: 10.77					
investopedia	fcx	+2.01 %	$55.34	54.76	+1.09				54.25									
investorguide	fcx	+2.01%	55.34	54.76	+1.09		55.40	54.57		61.345	29.955		10.55	52.424b			5.142	
marketintellisearch	fcx	2.01 %	$55.34	$54.76	1.09	13528.70k	$55.40	$54.57	$54.25			947.32m	10.58	51.39b	1.84 %		5.13	
marketwatch	fcx	+2.01%	$55.38	open: 54.76	+1.09	60,296	$55.40	$54.57	$54.25	$61.35	$30.01		10.81	$51.99b	1.81%	0.25	5.12	
minyanville	fcx	+2.009%	55.34 usd	54.76	+1.090	13,684,073	55.40	54.57	54.25	122.69	46.06	947,315,321						
msn-money	fcx	+2.01%	55.34	54.76	+1.09	13.68 mil	55.40	54.57	54.25	61.35	29.96	947.32 mil	10.77	51.39 bil	1.84%	1.00	5.13	
nasdaq-com	fcx	2.01%	$ 55.34		1.09	13,683,873	$ 55.40	$ 54.57	$ 54.25	$ 61.345	$ 29.955	947,315,000	10.77	$ 52,424,412,100	1.84 %	$1.000000	$ 5.14	
optimum	fcx	+2.01%	55.34 ( 4:15 pm edt)	54.76	+1.09	13,683,873	55.40	54.57	54.25	122.69	46.06	947.32m	19.3	52.4b	1.81	1.00	2.86	
paidcontent	fcx	+2.009%	55.34 usd	54.76	+1.090	13,684,073	55.40	54.57	54.25	122.69	46.06	947,315,321						
pc-quote	fcx	2.01%	55.34	54.76	1.09	13,686,143	55.4	54.57	54.25	61.35	29.96	928,499,458	10.55447	51,383,160,000		0.25		
personal-wealth-biz	fcx	+2.01%	55.34	54.76		13,700,852	55.40	54.57	54.25	61.345	29.955		10.55		1.66	0.90	5.142	
predictwallstreet	fcx	+2.01%	55.34		+1.09	13,683,973												
raymond-james	fcx	2.01	55.34	54.76	1.09	13,683,973	55.40	54.57	55.34	61.35	29.96		10.67				5.19	
renewable-energy-world	fcx	+2.009%	55.34 usd	54.76	+1.090	13,683,973	55.40	54.57	54.25	122.69	46.06	947,315,321						
screamingmedia	fcx	+2.01%	$	open: 54.76	+1.09	57,496	$55.40	$54.57	$54.25	$61.35	$30.01		10.81	$51.99b	1.81%	0.25	5.12	
scroli	fcx	2.01%	fcx 55.34	54.76	1.09	12,176,174	55.40	54.57	54.25	61.35	29.95		10.78				5.13	
simple-stock-quotes	fcx	+2.01%	last trade: 55.34		change: 1.090								p/e ratio: 10.55					
smartmoney	fcx	(2.01%)	55.34	$54.76	1.09	13,684,073	$55.40	$54.57	$54.25	$61.34	$29.96			51,391,900	1.84%	$0.25		
stocknod	fcx	+2.009%	55.34 usd	54.76	+1.090	13,684,073	55.40	54.57	54.25	122.69	46.06	947,315,321						
stockpickr	fcx	2.01%	$55.34 1.09 | 2.01%	54.76	1.09	13.68m	55.40	54.57	54.25	61.35	29.96							
stocksmart	fcx	%	$49.43	119.15		1,563,392	51.86	49.195										
stocktwits	fcx	1.99%	55.33		+1.08													
streetinsider-com	fcx	2.01%	55.34	$54.76	+1.09	13,683,873	$55.40	$54.57	$54.25	$122.69	$46.06		19.35				$2.86	
thecramerreport	fcx		55.34	54.76	+1.09	13684073	55.40	54.57										
thestree	fcx	2.01%	$55.34	54.76	1.09	13677923	55.4	54.57	54.25	-61.35	29.96	9.47315321e8		5.199813797e10				
tickerspy	fcx	2.01%	$55.34	54.76	+1.09	13,683,873	55.40	54.57	54.25	61.34	29.95		10.6	51.3b	1.84%	$0.25		
tmx-quotemedia	fcx	2.01%	55.340	54.760	1.090	13,700,852	55.400	54.570	54.250	61.345	29.955	947,315,321	19.00	52,424,429,864	2.711	0.250 usd	2.86	
updown	fcx	2.01%	$55.34	$54.76	$1.09	13,630,072	$55.40	$54.57	$54.25	$61.34	$29.96	947.31b	10.42	$51.39b				
wallstreetsurvivor	fcx	2.01%	55.34	54.76	1.09	13,634,947	55.40	54.57		61.35	32.86		19.00	$51b	1.80%	0.95 -	2.29	
yahoo-finance	fcx	2.01%	55.34	54.76	1.09	13,684,073	55.40	54.57	54.25	61.35	29.96		10.76	52.42b	1.80%	1.00	5.14	
ycharts-com	fcx	+1.99%	55.33		+1.08					61.34	29.95		10.76	52.37b	1.98%		5.14	
advfn	pag	2.09	23.48	23.35	0.48	1858644	23.62	23.25										
barchart	pag	+2.09%	23.48	23.35	+0.48	1,753,125	23.62	23.25	23.00	23.94	11.58		16.98	$2.17 b	0.3%	$0.07	+1.33	
barrons	pag	2.09%	23.48	23.35	+0.48	1.858m	23.62	23.25				92.09 million		$2.15 billion	1.19%	$0.07		
bloomberg	pag	2.087%	23.480	23.350	0.480	1,858,644	23.620	23.250		23.94	11.62	92.628mil	17.139	2,174.915mil	0.298	0.070 regular cash	1.370	
boston-com	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
bostonmerchant	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
business-insider	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
chron	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
cio-com	pag	+2.09%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403	17.01	2b	1.2	0.28		
cnn-money	pag	+2.09%	23.48	23.35	+0.48	1,858,644	23.62	23.25	23.00				17.0	$2.2b	1.19%			
easystockalterts	pag	2.06%	23.48	23.35	+0.48	1858644	23.62	23.25	23.00	23.94	11.62		17.01				1.38	
eresearch-fidelity-com	pag	2.09%	23.4800	23.3500	0.4800	1,858,644	23.6200	23.2500	23.0000	23.9400	11.6200	92,628,000	16.67	$2.13b	1.22%	$0.070000		
finance-abc7-com	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
finance-abc7chicago-com	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
financial-content	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
finapps-forbes-com	pag	2.1%	$23.48	23.35	0.48	1,858,644	23.62	23.25	23.00	23.94	11.62	93 mil	17.6	2 bil	1.2	0.28	1.33	
finviz	pag	2.09%	23.48			1,858,644			23.00	-1.92%	102.74%	92.63m	17.14	2.17b		0.28	1.37	
fool	pag	+2.09%	$23.48	$23.35	0.48	1,858,257	$23.62	$23.25	$23.00	$23.94	$11.62		17.60	$2.17b	4.90%	0.07		
foxbusiness	pag		$23.48		+0.48	1,858,644			$23.00									
google-finance	pag	(2.09%)	23.48	23.35	+0.48	1.86m	23.62	23.25		23.94	11.62	92.63m	17.08	2.17b	1.19	0.07	1.37	
howthemarketworks	pag	2.087%	23.48	23.35	0.48	1,858,257	23.62	23.25	23									
hpcwire	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
insidestocks	pag	+2.09%	23.48	23.35	+0.48	1752500	23.62	23.25					price earnings ratio: 17.14					
investopedia	pag	+2.09 %	$23.48	23.35	+0.48				23.00									
investorguide	pag	+2.09%	23.48	23.35	+0.48		23.62	23.25		23.24	11.62		17.41	2.175b			1.321	
marketintellisearch	pag	2.09 %	$23.48	$23.35	0.48	1805.20k	$23.62	$23.25	$23.00			92.63m	16.79	2.13b	1.22 %		1.37	
marketwatch	pag	+2.09%	$23.48	open: 23.35	+0.48	141,617	$23.62	$23.25	$23.00	$23.94	$11.62		29.64	$2.15b	1.19%	0.07	0.79	
minyanville	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
msn-money	pag	+2.09%	23.48	23.35	+0.48	1.86 mil	23.62	23.25	23.00	23.94	11.62	92.63 mil	17.52	2.13 bil	1.22%	0.28	1.32	
nasdaq-com	pag	2.09%	$ 23.48		0.48	1,858,644	$ 23.62	$ 23.25	$ 23	$ 23.94	$ 11.62	92,628,000	17.65	$ 2,174,905,440	1.22 %	$0.280000	$ 1.33	
optimum	pag	+2.09%	23.48 ( 4:15 pm edt)	23.35	+0.48	1,858,644	23.62	23.25	23.00	23.94	11.62	92.63m	17.0	2.2b	1.19	0.28	1.38	
paidcontent	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
pc-quote	pag	2.09%	23.48	23.35	0.48	1,858,644	23.62	23.25	23.0	23.94	11.62	90,734,412	17.16418	2,130,444,000		0.07		
personal-wealth-biz	pag	+2.09%	23.48	23.35		1,858,644	23.62	23.25	23.00	23.24	11.62		17.41		0.30	0.07	1.321	
predictwallstreet	pag	+2.09%	23.48		+0.48	1,858,644												
raymond-james	pag	2.09	23.48	23.35	0.48	1,858,644	23.62	23.25	23.48	23.94	11.62		17.01				1.38	
renewable-energy-world	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
screamingmedia	pag	+2.09%	$	open: 23.35	+0.48	141,617	$23.62	$23.25	$23.00	$23.94	$11.62		29.64	$2.15b	1.19%	0.07	0.79	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	+2.09%	last trade: 23.48		change: 0.480								p/e ratio: 17.41					
smartmoney	pag	(2.09%)	23.48	$23.35	0.48	1,858,644	$23.62	$23.25	$23.00	$23.94	$11.62			2,130,500	1.22%	$0.07		
stocknod	pag	+2.087%	23.48 usd	23.35	+0.4800	1,858,644	23.62	23.25	23.00	23.94	11.58	92,628,403						
stockpickr	pag	2.09%	$23.48 0.48 | 2.09%	23.35	0.48	1.86m	23.62	23.25	23.00	23.94	11.62							
stocksmart	pag	%	$20.08	17.42		29,770	20.9	19.99										
stocktwits	pag	2.04%	23.47		+0.47													
streetinsider-com	pag	2.09%	23.48	$23.35	+0.48	1,858,644	$23.62	$23.25	$23.00	$23.94	$11.62		17.01				$1.38	
thecramerreport	pag		23.48	23.35	+0.48	1858644	23.62	23.25										
thestree	pag	2.09%	$23.48	23.35	0.48	1858644	23.62	23.25	23.0	-23.94	11.62	9.2628403e7		2.154536654e9				
tickerspy	pag	2.09%	$23.48	23.35	+0.48	1,858,644	23.62	23.25	23.00	23.94	11.62		17.2	2.1b	0.30%	$0.07		
tmx-quotemedia	pag	2.09%	23.480	23.350	0.480	1,858,644	23.620	23.250	23.000	23.940	11.620	92,628,403	17.40	2,174,914,902	1.193	0.070 usd	1.32	
updown	pag	2.09%	$23.48	$23.35	$0.48	1,764,027	$23.62	$23.25	$23.00	$23.94	$11.62	92.62b	17.40	$2.13b				
wallstreetsurvivor	pag	2.09%	23.48	23.35	0.48	1,858,257	23.62	23.25		23.94	11.62		17.40	$2b	1.20%		1.18	
yahoo-finance	pag	2.09%	23.48	23.35	0.48	1,858,644	23.62	23.25	23.00	23.94	11.62		17.77	2.17b	1.20%	0.28	1.32	
ycharts-com	pag	+2.04%	23.47		+0.47					23.94	11.62		17.65	2.17b	1.19%		1.33	
zacks	pag	(2.09%)	23.48		0.48	vol.  1,858,644	23.62	23.25		23.94	11.62		16.79	2.13 b	0.30	0.07	1.37	
advfn	laz	-0.79	33.76	34.21	-0.27	495659	34.26	33.5										
barchart	laz	-0.79%	33.76	34.21	-0.27	495,659	34.26	33.50	34.03	46.36	27.15		16.37	$3.82 b	1.87%	$0.64	+2.05	
barrons	laz	0.79%	33.76	34.21	-0.27	491,878	34.26	33.50				138.47 million		$4.44 billion	1.90%	$0.16		
bloomberg	laz	-0.793%	33.760	34.210	-0.270	495,659	34.260	33.500		46.54	27.53	119.698mil	16.468	4,315.188mil	1.583	0.160 regular cash	2.050	
boston-com	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
bostonmerchant	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
business-insider	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
chron	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
cio-com	laz	-0.79%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000		4b	1.8	0.64		
cnn-money	laz	-0.79%today&rsquo;s change	33.76data as of 4:03pm et	34.21	-0.27	495,659	34.26	33.50	34.03					$3.7b	1.90%			
easystockalterts	laz	-0.79%	33.76	34.21	-0.27	495659	34.26	33.50	34.03	46.54	27.53						0.00	
eresearch-fidelity-com	laz	-0.79%	33.7600	34.2100	-0.2700	495,659	34.2600	33.5000	34.0300	46.5400	27.5300	119,698,000	16.20	$4.07b	1.88%	$0.160000		
finance-abc7-com	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
finance-abc7chicago-com	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
financial-content	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
finapps-forbes-com	laz	-0.8%	$33.76	34.21	-0.27	495,659	34.26	33.50	34.03	46.54	27.53	120 mil	16.1	4 bil	1.9	0.64	2.10	
finviz	laz	-0.79%	33.76			495,659			34.03	-27.17%	24.35%	119.70m	16.28	4.07b		0.64	2.09	
fool	laz	-0.79%	$33.76	$34.21	-0.27	495,659	$34.26	$33.50	$34.03	$46.54	$27.53		16.20	$4.04b	1.20%	0.64		
foxbusiness	laz		$33.76		-0.27	495,659			$34.03									
google-finance	laz	(-0.79%)	33.76	34.21	-0.27	495,659.00	34.26	33.50		46.54	27.53	119.70m	16.13	4.04b	1.90	0.16	2.09	
howthemarketworks	laz	-0.793%	33.76	34.21	-0.27	491,878	34.26	33.5	34.03									
hpcwire	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
insidestocks	laz	-0.79%	33.76	34.21	-0.27	491878	34.26	33.50					price earnings ratio: 16.55					
investopedia	laz	-0.79 %	$33.76	34.21	-0.27				34.03									
investorguide	laz	-0.79%	33.76	34.21	-0.27		34.26	33.50		46.54	25.70		18.15	3.951b			1.875	
marketintellisearch	laz	-0.79 %	$33.76	$34.21	-0.27	487.90k	$34.26	$33.50	$34.03			119.70m	16.28	4.07b	1.88 %		2.09	
marketwatch	laz	-0.79%	$33.76	open: 34.21	-0.27	4,781	$34.26	$33.50	$34.03	$46.54	$27.53		17.07	$4.44b	1.90%	0.16	1.98	
minyanville	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
msn-money	laz	-0.79%	33.76	34.21	-0.27	495,659	34.26	33.50	34.03	46.54	27.53	119.70 mil	23.94	4.07 bil	1.88%	0.64	2.09	
nasdaq-com	laz	0.79%	$ 33.76		0.27	495,659	$ 34.26	$ 33.50	$ 34.03	$ 46.54	$ 27.53	119,698,000	16.47	$ 4,041,004,480	1.88 %	$0.640000	$ 2.05	
optimum	laz	-0.79%	33.76 ( 4:15 pm edt)	34.21	-0.27	495,659	34.26	33.50	34.03	46.54	27.53	110.92m		3.7b	1.90	0.64		
paidcontent	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
pc-quote	laz	-0.79%	33.76	34.21	-0.27	495,659	34.26	33.5	34.03	46.54	27.53	120,655,302	24.13475	4,073,323,000		0.16		
personal-wealth-biz	laz	-0.79%	33.76	34.21	-0.27	495,659	34.26	33.50	34.03	46.54	25.70		18.15		1.57	0.535	1.875	
predictwallstreet	laz	-0.79%	33.76		-0.27	495,659												
raymond-james	laz	-0.79	33.76	34.21	-0.27	495,659	34.26	33.50	33.76	46.54	27.53		14.25				2.37	
renewable-energy-world	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
screamingmedia	laz	-0.79%	$	open: 34.21	-0.27	4,781	$34.26	$33.50	$34.03	$46.54	$27.53		17.07	$4.44b	1.90%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	-0.79%	last trade: 33.76		change: -0.270								p/e ratio: 18.15					
smartmoney	laz	(-0.79%)	33.76	$34.21	-0.27	495,659	$34.26	$33.50	$34.03	$46.54	$27.53			4,073,300	1.88%	$0.16		
stocknod	laz	-0.7934%	33.76 usd	34.21	-0.2700	495,659	34.26	33.50	34.03	46.54	27.53	110,925,000						
stockpickr	laz	-0.79%	$33.76 -0.27 | -0.79%	34.23	-0.27	495.66k	34.26	33.50	34.03	46.54	27.53							
stocksmart	laz	%	$37.29	39.5		16,814	38.73	37.28										
stocktwits	laz	-0.76%	33.77		-0.26													
streetinsider-com	laz	0.79%	33.76	$34.21	-0.27	495,659	$34.26	$33.50	$34.03	$46.54	$27.53						$0.00	
thecramerreport	laz		33.76	34.21	-0.27	495659	34.26	33.50										
thestree	laz	-0.79%	$33.76	34.23	-0.27	495659	34.26	33.5	34.03	-46.54	27.53	1.19697937e8		4.09606337e9				
tickerspy	laz	-0.79%	$33.76	34.21	-0.27	495,659	34.26	33.50	34.03	46.54	27.53		24.1	4.0b	1.88%	$0.16		
tmx-quotemedia	laz	-0.79%	33.760	34.210	-0.270	495,659	34.260	33.500	34.030	46.540	27.530	119,697,937	16.10	4,041,002,353	1.881	0.160 usd	2.11	
updown	laz	-0.79%	$33.76	$34.21	-$0.27	490,878	$34.26	$33.50	$34.03	$46.54	$27.53	119.69b	14.31	$4.07b				
wallstreetsurvivor	laz	-0.79%	33.76	34.21	-0.27	491,878	34.26	33.50		46.54	29.82		16.10	$4b	1.90%	0.50 -	1.36	
yahoo-finance	laz	0.79%	33.76	34.21	0.27	495,659	34.26	33.50	34.03	46.54	27.53		18.01	3.95b	1.90%	0.64	1.88	
ycharts-com	laz	-0.76%	33.77		-0.26					46.54	27.53		15.56	3.82b	1.72%		2.17	
advfn	cdzi	0.27	11.01	10.98	0.03	25337	11.01	10.91										
barchart	cdzi	+0.27%	11.01	10.98	+0.03	39,474	11.01	10.91	10.98	13.74	9.30		0.00	$152.27 m			-0.23	
barrons	cdzi	0.27%	11.01	10.98	+0.03	25,337	11.01	10.91				13.67 million		$155.41 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	0.273%	11.010	10.980	0.030	25,337	11.010	10.910		13.74	9.30	13.827mil		152.239mil			-1.090	
boston-com	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
bostonmerchant	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
business-insider	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
chron	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
cio-com	cdzi	+0.27%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354		152m				
cnn-money	cdzi	+0.27%	11.01	10.98	+0.03	25,337	11.01	10.91	10.98				nm	$152.2m				
easystockalterts	cdzi	0.27%	11.01	10.98	+0.03	25337	11.01	10.91	10.98	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	0.27%	11.0100	10.9800	0.0300	25,337	11.0100	10.9100	10.9800	13.7400	9.3000	14,232,000	nm	$156.27m				
finance-abc7-com	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
financial-content	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	0.3%	$11.01	10.98	0.03	25,337	11.01	10.91	10.98	13.74	9.30	14 mil		157 mil	0.0	0.00		
finviz	cdzi	0.27%	11.01			25,337			10.98	-19.87%	18.39%	13.83m		152.27m			-1.09	
fool	cdzi	+0.27%	$11.01	$10.98	0.03	24,833	$11.01	$10.91	$10.98	$13.74	$9.30		0.00	$152.24m				
foxbusiness	cdzi		$11.01		+0.03	24,937			$10.98									
google-finance	cdzi	(0.27%)	11.01	10.98	+0.03	25,337.00	11.01	10.91		13.74	9.30	13.83m		152.24m			-1.09	
howthemarketworks	cdzi	0.273%	11.01	10.98	0.03	24,833	11.01	10.91	10.98									
hpcwire	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
insidestocks	cdzi	+0.27%	11.01	10.98	+0.03	24937	11.01	10.91										
investopedia	cdzi	+0.27 %	$11.01	10.98	+0.03				10.98									
investorguide	cdzi	+0.27%	11.01	10.98	+0.03		11.01	10.91		14.00	9.30			152.2m			-1.09	
marketintellisearch	cdzi	0.27 %	$11.01	$10.98	0.03	24.20k	$11.01	$10.91	$10.98			13.83m	0.00	0.15b	0.0 %		-1.09	
marketwatch	cdzi	+0.27%	$11.01	open: 10.98	+0.03	1,059	$11.01	$10.91	$10.98	$13.36	$9.30			$155.41m				
minyanville	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
msn-money	cdzi	+0.27%	11.01	10.98	+0.03	25,337	11.01	10.91	10.98	13.74	9.30	14.23 mil	-10.10	156.27 mil			-1.09	
nasdaq-com	cdzi	0.27%	$ 11.01	$ 10.98	0.03	25,337	$ 11.01	$ 10.91	$ 10.98	$ 13.74	$ 9.30	13,827,000		$ 152,235,270				
optimum	cdzi	+0.27%	11.01 ( 4:30 pm edt)	10.98	+0.03	25,337	11.01	10.91	10.98	13.74	9.30	13.83m		152.2m			-1.09	
paidcontent	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
pc-quote	cdzi	0.27%	11.01	10.98	0.03	25,337	11.01	10.91	10.98	13.74	9.30	14,193,224	-10.07339	156,267,000				
personal-wealth-biz	cdzi	+0.27%	11.01	10.98		24,937	11.01	10.91	10.98	14.00	9.30					0.00	-1.09	
predictwallstreet	cdzi	+0.27%	11.01		+0.03	25,337												
raymond-james	cdzi	0.27	11.01	10.98	0.03	25,337	11.01	10.91	11.01	13.74	9.30						-1.09	
renewable-energy-world	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
screamingmedia	cdzi	+0.27%	$	open: 10.98	+0.03	1,059	$11.01	$10.91	$10.98	$13.36	$9.30			$155.41m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	+0.27%	last trade: 11.01		change: 0.030													
smartmoney	cdzi	(0.27%)	11.01	$10.98	0.03	25,337	$11.01	$10.91	$10.98	$13.74	$9.30			151,800	0.00%	$0.00		
stocknod	cdzi	+0.2732%	11.01 usd	10.98	+0.0300	25,337	11.01	10.91	10.98	13.74	9.300	13,827,354						
stockpickr	cdzi	0.27%	$11.01 0.03 | 0.27%	10.98	0.03	25.34k	11.01	10.91	10.98	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	0.27%	11.01	$10.98	+0.03	25,337	$11.01	$10.91	$10.98	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		11.01	10.98	+0.03	25337	11.01	10.91										
thestree	cdzi	0.27%	$11.01	10.98	0.03	25337	11.01	10.91	10.98	-13.74	9.3	1.3827354e7		1.50994706e8				
tickerspy	cdzi	0.27%	$11.01	10.98	+0.03	25,337	11.01	10.91	10.98	13.74	9.30		-10.1	151.8m	0.00%	$0.00		
tmx-quotemedia	cdzi	0.27%	11.010	10.980	0.030	24,937	11.010	10.910	10.980	13.740	9.300	13,827,354		152,239,168			-1.09	
updown	cdzi	0.27%	$11.01	$10.98	$0.03	24,278	$11.01	$10.91	$10.98	$13.74	$9.30	13.82b		$152m				
wallstreetsurvivor	cdzi	0.27%	11.01	10.98	0.03	24,833	11.01	10.91		13.36	9.30			$152m			-1.16	
yahoo-finance	cdzi	0.27%	11.01	10.98	0.03	25,337	11.01	10.91	10.98	13.74	9.30			152.24m			-1.09	
ycharts-com	cdzi	+0.18%	11.00		+0.02					13.74	9.30			152.13m	0.00%		-1.09	
advfn	fcs	-0.54	16.5	16.64	-0.09	3182815	16.7	16.05										
barchart	fcs	-0.54%	16.50	16.64	-0.09	3,182,815	16.70	16.05	16.59	21.02	7.71		9.72	$2.11 b			+1.35	
barrons	fcs	0.54%	16.50	16.64	-0.09	3.182m	16.70	16.05				128.00 million		$2.06 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	-0.542%	16.500	16.640	-0.090	3,182,815	16.700	16.050		21.02	7.71	127.599mil	11.224	2,105.379mil			1.470	
boston-com	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
bostonmerchant	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
business-insider	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
chron	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
cio-com	fcs	-0.54%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725	12.22	2b				
cnn-money	fcs	-0.54%	16.50	16.64	-0.09	3,182,815	16.70	16.05	16.59				12.2	$2.1b				
easystockalterts	fcs	-0.54%	16.50	16.64	-0.09	3182815	16.70	16.05	16.59	20.99	7.71		12.22				1.35	
eresearch-fidelity-com	fcs	-0.54%	16.5000	16.6400	-0.0900	3,182,815	16.7000	16.0500	16.5900	21.0200	7.7100	127,599,000	12.29	$2.12b				
finance-abc7-com	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
finance-abc7chicago-com	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
financial-content	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
finapps-forbes-com	fcs	-0.5%	$16.50	16.64	-0.09	3,182,815	16.70	16.05	16.59	21.02	7.71	128 mil	12.2	2 bil	0.0	0.00	1.35	
finviz	fcs	-0.54%	16.50			3,182,815			16.59	-21.50%	114.01%	127.60m	12.13	2.11b			1.36	
fool	fcs	-0.54%	$16.50	$16.64	-0.09	3,182,815	$16.70	$16.05	$16.59	$21.02	$7.71		11.90	$2.11b				
foxbusiness	fcs		$16.50		-0.09	3,182,815			$16.59									
google-finance	fcs	(-0.54%)	16.50	16.64	-0.09	3.18m	16.70	16.05		21.02	7.71	127.60m	12.19	2.11b			1.35	
howthemarketworks	fcs	-0.542%	16.5	16.64	-0.09	3,182,488	16.7	16.05	16.59									
hpcwire	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
insidestocks	fcs	-0.54%	16.50	16.64	-0.09	3182488	16.70	16.05					price earnings ratio: 9.88					
investopedia	fcs	-0.54 %	$16.50	16.64	-0.09				16.59									
investorguide	fcs	-0.54%	16.50	16.64	-0.09		16.70	16.05		21.02	7.71		12.28	2.105b			1.351	
marketintellisearch	fcs	-0.54 %	$16.50	$16.64	-0.09	3141.40k	$16.70	$16.07	$16.59			127.60m	12.20	2.12b	0.0 %		1.36	
marketwatch	fcs	-0.54%	$16.50	open: 16.64	-0.09	2,239	$16.70	$16.05	$16.59	$21.02	$7.71		12.41	$2.06b			1.33	
minyanville	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
msn-money	fcs	-0.54%	16.50	16.64	-0.09	3.18 mil	16.70	16.05	16.59	21.02	7.71	127.60 mil	12.22	2.12 bil			1.35	
nasdaq-com	fcs	0.54%	$ 16.50		0.09	3,182,815	$ 16.70	$ 16.05	$ 16.59	$ 21.02	$ 7.71	127,599,000	12.22	$ 2,105,383,500			$ 1.35	
optimum	fcs	-0.54%	16.50 ( 4:15 pm edt)	16.64	-0.09	3,182,815	16.70	16.05	16.59	20.99	7.71	127.60m	12.2	2.1b			1.35	
paidcontent	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
pc-quote	fcs	-0.54%	16.5	16.64	-0.09	3,182,815	16.7	16.05	16.59	21.02	7.71	128,294,994	12.28889	2,116,867,000				
personal-wealth-biz	fcs	-0.54%	16.50	16.64	-0.09	3,182,815	16.70	16.05	16.59	21.02	7.71		12.28			0.00	1.351	
predictwallstreet	fcs	-0.54%	16.50		-0.09	3,182,815												
raymond-james	fcs	-0.54	16.50	16.64	-0.09	3,182,815	16.70	16.05	16.50	21.02	7.71		11.87				1.39	
renewable-energy-world	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
screamingmedia	fcs	-0.54%	$	open: 16.64	-0.09	2,239	$16.70	$16.05	$16.59	$21.02	$7.71		12.41	$2.06b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	-0.54%	last trade: 16.50		change: -0.090								p/e ratio: 12.28					
smartmoney	fcs	(-0.54%)	16.50	$16.64	-0.09	3,182,815	$16.70	$16.05	$16.59	$21.02	$7.71			2,116,900	0.00%	$0.00		
stocknod	fcs	-0.5425%	16.50 usd	16.64	-0.0900	3,182,815	16.70	16.05	16.59	20.99	7.710	127,598,725						
stockpickr	fcs	-0.54%	$16.50 -0.09 | -0.54%	16.64	-0.09	3.18m	16.70	16.05	16.59	21.02	7.71							
stocksmart	fcs	%	$17.605	15.94		139,039	18.1	17.55										
stocktwits	fcs	-0.54%	16.50		-0.09													
streetinsider-com	fcs	0.54%	16.50	$16.64	-0.09	3,182,815	$16.70	$16.05	$16.59	$20.99	$7.71		12.22				$1.35	
thecramerreport	fcs		16.50	16.64	-0.09	3182815	16.70	16.05										
thestree	fcs	-0.54%	$16.5	16.64	-0.09	3182815	16.7	16.05	16.59	-21.02	7.71	1.27598725e8		2.058167434e9				
tickerspy	fcs	-0.54%	$16.50	16.64	-0.09	3,182,815	16.70	16.05	16.59	21.02	7.71		12.3	2.0b	0.00%	$0.00		
tmx-quotemedia	fcs	-0.54%	16.500	16.640	-0.090	3,182,815	16.700	16.050	16.590	21.020	7.710	127,598,725	12.30	2,105,378,963			1.35	
updown	fcs	-0.54%	$16.50	$16.64	-$0.09	3,180,780	$16.70	$16.05	$16.59	$21.02	$7.71	127.59b	11.91	$2.11b				
wallstreetsurvivor	fcs	-0.54%	16.50	16.64	-0.09	3,182,488	16.70	16.05		21.02	7.71		12.30	$2b			1.20	
yahoo-finance	fcs	0.54%	16.50	16.64	0.09	3,182,815	16.70	16.05	16.59	21.02	7.71		12.21	2.11b			1.35	
ycharts-com	fcs	-0.54%	16.50		-0.09					21.02	7.71		12.22	2.11b	0.00%		1.35	
advfn	rah	-0.72	86.0	84.96	-0.62	3985990	86.03	84.19										
barchart	rah	-0.72%	86.00	84.96	-0.62	3,985,990	86.03	84.19	86.62	91.35	53.90		17.15	$4.73 b			+4.49	
barrons	rah	0.72%	86.00	84.96	-0.62	3.978m	86.03	84.19				55.62 million		$4.78 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	-0.716%	86.000	84.960	-0.620	3,985,990	86.030	84.190		91.35	53.90	55.044mil	16.538	4,733.817mil		1.000 special cash	5.200	
boston-com	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
bostonmerchant	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
business-insider	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
chron	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
cio-com	rah	-0.72%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384	19.15	5b				
cnn-money	rah	-0.72%	86.00	84.96	-0.62	3,985,840	86.03	84.19	86.62				19.2	$4.7b				
easystockalterts	rah	-0.73%	86.00	84.96	-0.62	3985990	86.03	84.19	86.62	91.35	53.90		19.15				4.49	
eresearch-fidelity-com	rah	-0.72%	86.0000	84.9600	-0.6200	3,985,990	86.0300	84.1900	86.6200	91.3510	53.9000	55,044,000	19.29	$4.77b				
finance-abc7-com	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
financial-content	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
finapps-forbes-com	rah	-0.7%	$86.00	84.96	-0.62	3,985,990	86.03	84.19	86.62	91.35	53.90	55 mil	19.1	5 bil	0.0	0.00	4.49	
finviz	rah	-0.72%	86.00			3,985,990			86.62	-5.86%	59.55%	55.04m	19.07	4.73b			4.51	
fool	rah	-0.72%	$86.00	$84.96	-0.62	3,985,990	$86.03	$84.19	$86.62	$91.35	$53.90		19.30	$4.73b				
foxbusiness	rah		$86.00		-0.62	3,985,990			$86.62									
google-finance	rah	(-0.72%)	86.00	84.96	-0.62	3.99m	86.03	84.19		91.35	53.90	55.04m	19.09	4.73b			4.51	
howthemarketworks	rah	-0.716%	86	84.96	-0.62	3,977,740	86.03	84.19	86.62									
hpcwire	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
insidestocks	rah	-0.72%	86.00	84.96	-0.62	3985900	86.03	84.19					price earnings ratio: 17.00					
investopedia	rah	-0.72 %	$86.00	84.96	-0.62				86.62									
investorguide	rah	-0.72%	86.00	84.99	-0.62		86.03	84.19		91.35	53.90		19.29	4.734b			4.49	
marketintellisearch	rah	-0.72 %	$86.00	$84.99	-0.62	3963.10k	$86.03	$84.19	$86.62			55.04m	19.21	4.77b	0.0 %		4.51	
marketwatch	rah	-0.72%	$86.00	open: 84.96	-0.62	13,111	$86.03	$84.19	$86.62	$91.35	$53.90		19.13	$4.78b			4.49	
minyanville	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
msn-money	rah	-0.72%	86.00	84.96	-0.62	3.99 mil	86.03	84.19	86.62	91.35	53.90	55.04 mil	19.15	4.77 bil			4.51	
nasdaq-com	rah	0.72%	$ 86		0.62	3,985,990	$ 86.03	$ 84.19	$ 86.62	$ 91.351	$ 53.90	55,044,000	19.15	$ 4,733,784,000			$ 4.49	
optimum	rah	-0.72%	86.00 ( 4:15 pm edt)	84.96	-0.62	3,985,990	86.03	84.19	86.62	91.35	53.90	55.04m	19.2	4.7b			4.49	
paidcontent	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
pc-quote	rah	-0.72%	86.0	84.96	-0.62	3,985,990	86.03	84.19	86.62	91.35	53.90	55,440,826	19.29176	4,767,911,000		1.0		
personal-wealth-biz	rah	-0.72%	86.00	84.99	-0.62	3,985,990	86.03	84.19	86.62	91.35	53.90		19.29			0.00	4.49	
predictwallstreet	rah	-0.72%	86.00		-0.62	3,985,990												
raymond-james	rah	-0.72	86.00	84.96	-0.62	3,985,990	86.03	84.19	86.00	91.35	53.90		18.90				4.55	
renewable-energy-world	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
screamingmedia	rah	-0.72%	$	open: 84.96	-0.62	13,111	$86.03	$84.19	$86.62	$91.35	$53.90		19.13	$4.78b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	-0.72%	last trade: 86.00		change: -0.620								p/e ratio: 19.29					
smartmoney	rah	(-0.72%)	86.00	$84.96	-0.62	3,985,990	$86.03	$84.19	$86.62	$91.35	$53.90			4,767,900	0.00%	$1.00		
stocknod	rah	-0.7158%	86.00 usd	84.96	-0.6200	3,985,990	86.03	84.19	86.62	91.35	53.90	55,044,384						
stockpickr	rah	-0.72%	$86.00 -0.62 | -0.72%	84.96	-0.62	3.99m	86.03	84.19	86.62	91.35	53.90							
stocksmart	rah	%	$87.53	65.14		22,875	88.34	87.53										
stocktwits	rah	-0.72%	86.00		-0.62													
streetinsider-com	rah	0.72%	86.00	$84.96	-0.62	3,985,990	$86.03	$84.19	$86.62	$91.35	$53.90		19.15				$4.49	
thecramerreport	rah		86.00	84.99	-0.62	3985990	86.03	84.19										
thestree	rah	-0.72%	$86.0	84.96	-0.62	3985990	86.03	84.19	86.62	-91.35	53.9	5.5044384e7		4.775650756e9				
tickerspy	rah	-0.72%	$86.00	84.96	-0.62	3,985,990	86.03	84.19	86.62	91.35	53.90		19.3	4.7b	0.00%	$1.00		
tmx-quotemedia	rah	-0.72%	86.000	84.960	-0.620	3,985,990	86.030	84.190	86.620	91.351	53.900	55,044,384	19.30	4,733,817,024			4.49	
updown	rah	-0.72%	$86.00	$84.96	-$0.62	3,976,904	$86.03	$84.19	$86.62	$91.35	$53.90	55.04b	18.99	$4.76b				
wallstreetsurvivor	rah	-0.72%	86.00	84.96	-0.62	3,977,740	86.03	84.19		91.35	54.70		19.30	$5b			3.74	
yahoo-finance	rah	0.72%	86.00	84.99	0.62	3,985,990	86.03	84.19	86.62	91.35	53.90		19.15	4.73b			4.49	
ycharts-com	rah	-0.72%	86.00		-0.62					91.30	53.90		19.15	4.73b	0.00%		4.49	
zacks	rah	(-0.72%)	86.00		-0.62	vol.  3,985,990	86.03	84.19		91.35	53.90		17.12	4.77 b	0.00	0.00	5.06	
advfn	ntap	2.08	50.66	49.9	1.03	5369406	50.78	49.84										
barchart	ntap	+2.08%	50.66	49.90	+1.03	5,462,847	50.78	49.84	49.63	61.02	37.04		29.96	$18.64 b			+1.62	
barrons	ntap	2.08%	50.66	49.90	+1.03	5.362m	50.78	49.84				393.70 million		$19.01 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	2.075%	50.660	49.900	1.030	5,369,406	50.780	49.840		61.02	37.04	371.113mil	31.080	18,800.560mil			1.630	
boston-com	ntap	+2.075%	50.66 usd	49.90	+1.030	5,354,133	50.78	49.84	49.63	61.02	37.04	371,112,544						
bostonmerchant	ntap	+2.075%	50.66 usd	49.90	+1.030	5,354,133	50.78	49.84	49.63	61.02	37.04	371,112,544						
business-insider	ntap	+2.075%	50.66 usd	49.90	+1.030	5,354,133	50.78	49.84	49.63	61.02	37.04	371,112,544						
chron	ntap	+2.075%	50.66 usd	49.90	+1.030	5,354,133	50.78	49.84	49.63	61.02	37.04	371,112,544						
cio-com	ntap	+2.08%	50.66 usd	49.90	+1.030	5,354,133	50.78	49.84	49.63	61.02	37.04	371,112,544	29.63	19b				
cnn-money	ntap	+2.08%	50.66	49.97	+1.03	5,369,406	50.78	49.84	49.63				29.6	$18.8b				
easystockalterts	ntap	2.06%	50.66	49.90	+1.03	5349737	50.78	49.84	49.63	61.02	37.04		29.63				1.71	
eresearch-fidelity-com	ntap	2.08%	50.6600	49.9000	1.0300	5,367,906	50.7800	49.8400	49.6300	61.0200	37.0400	371,113,000	29.02	$18.42b				
finance-abc7-com	ntap	+2.075%	50.66 usd	49.90	+1.030	5,354,133	50.78	49.84	49.63	61.02	37.04	371,112,544						
finance-abc7chicago-com	ntap	+2.075%	50.66 usd	49.90	+1.030	5,354,133	50.78	49.84	49.63	61.02	37.04	371,112,544						
financial-content	ntap	+2.075%	50.66 usd	49.90	+1.030	5,354,133	50.78	49.84	49.63	61.02	37.04	371,112,544						
finapps-forbes-com	ntap	2.1%	$50.66	49.90	1.03	5,369,406	50.78	49.84	49.63	61.02	37.04	371 mil	31.3	19 bil	0.0	0.00	1.62	
finviz	ntap	2.08%	50.66			5,366,006			49.63	-16.98%	36.77%	371.11m	29.02	18.42b			1.71	
fool	ntap	+2.08%	$50.66	$49.90	1.03	5,367,306	$50.78	$49.84	$49.63	$61.02	$37.04		30.00	$18.80b				
foxbusiness	ntap		$50.66		+1.03	5,369,912			$49.63									
google-finance	ntap	(2.08%)	50.66	49.90	+1.03	5.37m	50.78	49.84		61.02	37.04	371.11m	29.67	18.80b			1.71	
howthemarketworks	ntap	2.075%	50.66	49.9	1.03	5,354,133	50.78	49.84	49.63									
hpcwire	ntap	+2.075%	50.66 usd	49.90	+1.030	5,354,133	50.78	49.84	49.63	61.02	37.04	371,112,544						
insidestocks	ntap	+2.08%	50.66	49.90	+1.03	4697329	50.78	49.84					price earnings ratio: 23.90					
investopedia	ntap	+2.08 %	$50.66	49.90	+1.03				49.63									
investorguide	ntap	+2.08%	50.66	49.90	+1.03		50.78	49.84		61.02	36.33		29.02	18.801b			1.71	
marketintellisearch	ntap	2.06 %	$50.65	$49.90	1.02	5513.80k	$50.78	$49.84	$49.63			371.11m	29.02	18.42b	0.0 %		1.71	
marketwatch	ntap	+2.08%	$50.66	open: 49.90	+1.03	20,779	$50.78	$49.84	$49.63	$61.02	$37.04		31.97	$19.01b			1.58	
minyanville	ntap	+2.075%	50.66 usd	49.90	+1.030	5,352,633	50.78	49.84	49.63	61.02	37.04	371,112,544						
msn-money	ntap	+2.08%	50.66	49.90	+1.03	5.37 mil	50.78	49.84	49.63	61.02	37.04	371.11 mil	29.63	18.42 bil			1.71	
nasdaq-com	ntap	2.08%	$ 50.66	$ 49.90	1.03	5,369,406	$ 50.78	$ 49.84	$ 49.63	$ 61.02	$ 37.04	367,872,000	31.27	$ 18,636,395,520			$ 1.62	
optimum	ntap	+2.08%	50.66 ( 4:00 pm edt)	49.90	+1.03	5,346,737	50.78	49.84	49.63	61.02	37.04	371.11m	29.6	18.8b			1.71	
paidcontent	ntap	+2.075%	50.66 usd	49.90	+1.030	5,352,633	50.78	49.84	49.63	61.02	37.04	371,112,544						
pc-quote	ntap	2.08%	50.66	49.9	1.03	5,369,912	50.78	49.84	49.63	61.02	37.04	363,567,667	29.02339	18,418,338,000				
personal-wealth-biz	ntap	+2.08%	50.66	49.90		5,368,612	50.78	49.84	49.63	61.02	36.33		29.02			0.00	1.71	
predictwallstreet	ntap	+2.08%	50.66		+1.03	5,369,406												
raymond-james	ntap	2.08	50.66	49.90	1.03	5,369,406	50.78	49.84	50.66	61.02	37.04		27.09				1.87	
renewable-energy-world	ntap	+2.075%	50.66 usd	49.90	+1.030	5,354,133	50.78	49.84	49.63	61.02	37.04	371,112,544						
screamingmedia	ntap	+2.08%	$	open: 49.90	+1.03	22,279	$50.78	$49.84	$49.63	$61.02	$37.04		31.97	$19.01b			1.58	
scroli	ntap	2.08%	ntap 50.66	49.90	1.03	4,590,124	50.78	49.84	49.63	61.02	37.04		29.67				1.71	
simple-stock-quotes	ntap	+2.08%	last trade: 50.66		change: 1.030								p/e ratio: 29.02					
smartmoney	ntap	(2.08%)	50.66	$49.90	1.03	5,367,906	$50.78	$49.84	$49.63	$61.02	$37.04			18,418,300	0.00%	$0.00		
stocknod	ntap	+2.075%	50.66 usd	49.90	+1.030	5,352,633	50.78	49.84	49.63	61.02	37.04	371,112,544						
stockpickr	ntap	2.08%	$50.66 1.03 | 2.08%	49.90	1.03	5.37m	50.78	49.84	49.63	61.02	37.04							
stocksmart	ntap	%	$53.31	54.9		588,886	55.04	53.21										
stocktwits	ntap	2.10%	50.67		+1.04													
streetinsider-com	ntap	2.08%	50.66	$49.90	+1.03	5,349,737	$50.78	$49.84	$49.63	$61.02	$37.04		29.63				$1.71	
thecramerreport	ntap		50.6284	49.90	+0.9984	2177420	50.6284	49.84										
thestree	ntap	2.08%	$50.66	49.9	1.03	5367306	50.78	49.84	49.63	-61.02	37.04	3.71112544e8		1.9012095629e10				
tickerspy	ntap	2.08%	$50.66	49.90	+1.03	5,362,010	50.78	49.84	49.63	61.02	37.04		29.0	18.3b	0.00%	$0.00		
tmx-quotemedia	ntap	2.08%	50.660	49.900	1.030	5,369,912	50.780	49.840	49.630	61.020	37.040	371,112,544	29.00	18,800,561,479			1.71	
updown	ntap	2.08%	$50.66	$49.90	$1.03	5,361,617	$50.78	$49.84	$49.63	$61.02	$37.04	367.87b	26.54	$18.41b				
wallstreetsurvivor	ntap	2.08%	50.66	49.90	1.03	5,352,033	50.78	49.84		61.02	37.04		29.00	$18b			1.71	
yahoo-finance	ntap	2.08%	50.66	49.90	1.03	5,368,106	50.78	49.84	49.63	61.02	30.53		29.63	18.80b			1.71	
ycharts-com	ntap	+2.10%	50.67		+1.04					61.02	37.04		29.63	18.64b	0.00%		1.71	
advfn	rad	0.00	1.28	1.28	0.0	7188324	1.29	1.26										
barchart	rad	unch	1.28	1.28	unch	7,188,324	1.29	1.26	1.28	1.47	0.86		0.00	$1.14 b			-0.63	
barrons	rad	0.00%	1.28	1.28	0.00	7.175m	1.29	1.26				882.95 million		$1.16 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad		1.280	1.280		7,188,324	1.290	1.260		1.47	0.86	890.228mil		1,139.492mil			-0.410	
boston-com	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
bostonmerchant	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
business-insider	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
chron	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
cio-com	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995		1b				
cnn-money	rad	0.00%	1.28	1.28	0.00	7,188,324	1.29	1.26	1.28				nm	$1.1b				
easystockalterts	rad	0.00%	1.28	1.28	+0.00	7188324	1.29	1.26	1.28	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	0.00%	1.2800	1.2800	0.0000	7,188,324	1.2900	1.2600	1.2800	1.4700	0.8600	890,228,000	nm	$1.14b				
finance-abc7-com	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
finance-abc7chicago-com	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
financial-content	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
finapps-forbes-com	rad	0.0%	$1.28	1.28	0.00	7,188,324	1.29	1.26	1.28	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	0.00%	1.28			7,188,324			1.28	-12.93%	48.84%	890.23m		1.14b			-0.63	
fool	rad	-0.39%	$1.28	$1.28	0.00	7,188,224	$1.29	$1.26	$1.28	$1.47	$0.86		0.00	$1.14b				
foxbusiness	rad		$1.28		0.00	7,192,524			$1.28									
google-finance	rad	(0.00%)	1.28	1.28	0.00	7.19m	1.29	1.26		1.47	0.86	890.23m		1.14b			-0.63	
howthemarketworks	rad	0%	1.28	1.28	0	7,175,061	1.29	1.26	1.28									
hpcwire	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
insidestocks	rad	unch%	1.28	1.28		7180061	1.29	1.26										
investopedia	rad		$1.28	1.28					1.28									
investorguide	rad	0.00%	1.28	1.28	0.00		1.29	1.26		1.47	0.86			1.139b			-0.628	
marketintellisearch	rad	0.0 %	$1.28	$1.28	0.00	7158.80k	$1.29	$1.26	$1.28			890.23m	0.00	1.14b	0.0 %		-0.63	
marketwatch	rad	0.00%	$1.28	open: 1.28	0.00	20,981	$1.29	$1.26	$1.28	$1.47	$0.86			$1.16b				
minyanville	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
msn-money	rad		1.28	1.28		7.19 mil	1.29	1.26	1.28	1.47	0.86	890.23 mil	-2.06	1.14 bil			-0.63	
nasdaq-com	rad		$ 1.28			7,188,324	$ 1.29	$ 1.26	$ 1.28	$ 1.47	$ 0.86	890,228,000		$ 1,139,491,840			$ -0.63	
optimum	rad	-	1.28 ( 4:15 pm edt)	1.28	-	7,188,324	1.29	1.26	1.28	1.47	0.86	890.23m		1.1b			-0.63	
paidcontent	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
pc-quote	rad	0.00%	1.28	1.28	0.00	7,188,324	1.29	1.26	1.28	1.47	0.86	890,227,969	-2.06452	1,139,492,000				
personal-wealth-biz	rad	0.00%	1.28	1.28		7,192,524	1.29	1.26	1.28	1.47	0.86					0.00	-0.628	
predictwallstreet	rad	0.00%	1.28		0.00	7,188,324												
raymond-james	rad	0.00	1.28	1.28	0.00	7,188,324	1.29	1.26	1.28	1.47	0.86						-0.63	
renewable-energy-world	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
screamingmedia	rad	0.00%	$	open: 1.28	0.00	20,981	$1.29	$1.26	$1.28	$1.47	$0.86			$1.16b				
scroli	rad	%	rad			0												
simple-stock-quotes	rad	0.00%	last trade: 1.28		change: 0.000													
smartmoney	rad	(0.00%)	1.28	$1.28	0.00	7,188,324	$1.29	$1.26	$1.28	$1.47	$0.86			1,139,500	0.00%	$0.88		
stocknod	rad	0.00%	1.280 usd	1.280	+0.00	7,188,324	1.290	1.260	1.280	1.470	0.8600	890,227,995						
stockpickr	rad	0.00%	$1.28 0.00 | 0.00%	1.28	0.00	7.19m	1.29	1.26	1.28	1.47	0.86							
stocksmart	rad	%	$1.065	.89		1,157,578	1.09	1.045										
stocktwits	rad	0.00%	1.28		0.00													
streetinsider-com	rad	-0%	1.28	$1.28		7,188,324	$1.29	$1.26	$1.28	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.28		0.00	0												
thestree	rad	0.0%	$1.28	1.28	0.0	7188224	1.29	1.26	1.28	-1.47	0.86	8.90227995e8		1.148394114e9				
tickerspy	rad	0.00%	$1.28	1.28	0.00	7,188,324	1.29	1.26	1.28	1.47	0.86		-2.1	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	0.00%	1.280	1.280	0.00	7,192,524	1.290	1.260	1.280	1.470	0.860	890,227,995		1,139,491,834			-0.63	
updown	rad	0.00%	$1.28	$1.28	$0.00	7,170,343	$1.29	$1.26	$1.28	$1.47	$0.86	890.24b		$1.13b				
wallstreetsurvivor	rad	0.00%	1.28	1.28	0.00	7,175,061	1.29	1.26		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	0.00%	1.28	1.28	0.00	7,188,324	1.29	1.26	1.28	1.47	0.86			1.14b			-0.63	
ycharts-com	rad	+0.78%	1.29		+0.01					1.47	0.86			1.15b	0.00%		-0.62	
advfn	ctrp	-0.99	44.06	44.6	-0.44	1548503	45.27	43.6201										
barchart	ctrp	-0.99%	44.06	44.60	-0.44	1,452,329	45.27	43.62	44.50	53.16	36.00		41.20	$6.51 b			+1.08	
barrons	ctrp	0.99%	44.06	44.60	-0.44	1.548m	45.27	43.62				150.31 million		$6.58 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	-0.989%	44.060	44.600	-0.440	1,548,503	45.270	43.620		53.16	36.00	136.221mil	40.585	5,998.496mil		0.112 regular cash	1.085	
boston-com	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
bostonmerchant	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
business-insider	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
chron	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
cio-com	ctrp	-0.99%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000		6b				
cnn-money	ctrp	-0.92%	44.09	44.60	-0.41	1,548,503	45.27	43.62	44.50				51.3	$6.3b				
easystockalterts	ctrp	-0.92%	44.09	44.60	-0.41	1524287	45.27	43.62	44.50	53.16	36.00						0.00	
eresearch-fidelity-com	ctrp	-0.99%	44.0600	44.6000	-0.4400	1,548,503	45.2700	43.6201	44.5000	53.1600	36.0000	143,541,000	40.45	$6.39b				
finance-abc7-com	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
finance-abc7chicago-com	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
financial-content	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
finapps-forbes-com	ctrp	-1.0%	$44.06	44.60	-0.44	1,548,503	45.27	43.62	44.50	53.16	36.00	144 mil	40.8	6 bil	0.0	0.00	1.08	
finviz	ctrp	-0.99%	44.06			1,548,403			44.50	-17.12%	22.39%	143.54m	40.09	6.39b			1.11	
fool	ctrp	-1.15%	$43.99	$44.60	-0.51	1,335,377	$45.27	$43.62	$44.50	$53.16	$36.00		24.20	$5.99b	0.60%	0.22		
foxbusiness	ctrp		$44.06		-0.44	1,549,173			$44.50									
google-finance	ctrp	(-0.99%)	44.06	44.60	-0.44	1.55m	45.27	43.62		53.16	36.00	574.16m	39.65	25.30b			1.11	
howthemarketworks	ctrp	-0.989%	44.06	44.6	-0.44	1,547,765	45.27	43.6201	44.5									
hpcwire	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
insidestocks	ctrp	-0.99%	44.06	44.60	-0.44	1421241	45.27	43.62										
investopedia	ctrp	-1.03 %	$44.04	44.60	-0.46				44.50									
investorguide	ctrp	-0.99%	44.06	44.62	-0.44		45.26	43.6201		53.16	36.00		40.16	6.325b			1.108	
marketintellisearch	ctrp	-1.03 %	$44.04	$44.60	-0.46	1537.10k	$45.27	$43.62	$44.50			143.54m	40.09	6.39b	0.0 %		1.11	
marketwatch	ctrp	-0.99%	$44.07	open: 44.60	-0.44	6,155	$45.27	$43.62	$44.50	$53.16	$36.64		41.12	$6.58b			1.07	
minyanville	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
msn-money	ctrp	-0.99%	44.06	44.60	-0.44	1.55 mil	45.27	43.62	44.50	53.16	36.00	143.54 mil	39.69	6.39 bil			1.11	
nasdaq-com	ctrp	0.99%	$ 44.06	$ 44.60	0.44	1,548,503	$ 45.27	$ 43.6201	$ 44.50	$ 53.16	$ 36	143,564,000	40.8	$ 6,325,429,840			$ 1.08	
optimum	ctrp	-0.92%	44.09 ( 4:00 pm edt)	44.60	-0.41	1,524,287	45.27	43.62	44.50	53.16	36.00	136.22m		6.0b	0.28	0.12		
paidcontent	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
pc-quote	ctrp	-0.99%	44.06	44.6	-0.44	1,553,888	45.27	43.6201	44.5	53.16	36.00	144,997,685	40.09009	6,388,598,000		0.112		
personal-wealth-biz	ctrp	-0.99%	44.06	44.62	-0.44	1,549,073	45.27	43.6201	44.50	53.16	36.00		40.16			0.00	1.108	
predictwallstreet	ctrp	-0.99%	44.06		-0.44	1,548,503												
raymond-james	ctrp	-0.99	44.06	44.60	-0.44	1,548,503	45.27	43.62	44.06	53.16	36.00		37.98				1.16	
renewable-energy-world	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
screamingmedia	ctrp	-0.99%	$	open: 44.60	-0.44	6,155	$45.27	$43.62	$44.50	$53.16	$36.64		41.12	$6.58b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	-0.99%	last trade: 44.06		change: -0.440								p/e ratio: 40.16					
smartmoney	ctrp	(-0.99%)	44.06	$44.60	-0.44	1,548,503	$45.27	$43.62	$44.50	$53.16	$36.00			6,061,800	0.00%	$0.11		
stocknod	ctrp	-0.9888%	44.06 usd	44.60	-0.4400	1,547,765	45.27	43.62	44.50	53.16	35.80	136,220,000						
stockpickr	ctrp	-0.99%	$44.06 -0.44 | -0.99%	44.60	-0.44	1.55m	45.27	43.62	44.50	53.16	36.00							
stocksmart	ctrp	%	$45.035	41.34		272,160	45.22	44.65										
stocktwits	ctrp	-0.94%	44.08		-0.42													
streetinsider-com	ctrp	0.92%	44.09	$44.60	-0.41	1,524,287	$45.27	$43.62	$44.50	$53.16	$36.00						$0.00	
thecramerreport	ctrp		44.06	44.62	-0.44	1548403	45.27	43.6201										
thestree	ctrp	-0.99%	$44.06	44.6	-0.44	1548503	45.27	43.62	44.5	-53.16	36.0	1.3622e8		6.06179e9				
tickerspy	ctrp	-0.99%	$44.06	44.60	-0.44	1,548,503	45.27	43.62	44.50	53.16	36.00		40.1	6.3b	0.00%	$0.11		
tmx-quotemedia	ctrp	-0.99%	44.060	44.600	-0.440	1,549,173	45.270	43.620	44.500	53.160	36.000	136,220,000	24.20	6,001,853,200			1.84	
updown	ctrp	-0.99%	$44.06	$44.60	-$0.44	1,547,733	$45.27	$43.62	$44.50	$53.16	$36.00	136.22b	5.82	$6.06b			7.64	
wallstreetsurvivor	ctrp	-0.99%	44.06	44.60	-0.44	1,547,765	45.27	43.62		53.16	36.64		24.20	$6b			1.06	
yahoo-finance	ctrp	0.99%	44.06	44.62	0.44	1,548,403	45.27	43.62	44.50	53.16	36.00		39.77	6.33b			1.11	
ycharts-com	ctrp	-0.94%	44.08		-0.42					53.16	36.00		40.81	6.52b	0.00%		1.08	
advfn	iaci	-0.57	36.88	37.42	-0.21	1149506	37.64	36.67										
barchart	iaci	-0.57%	36.88	37.42	-0.21	1,149,506	37.64	36.67	37.09	39.39	22.15		55.50	$3.26 b			+1.37	
barrons	iaci	0.57%	36.88	37.42	-0.21	1.150m	37.64	36.67				106.27 million		$3.44 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	-0.566%	36.880	37.420	-0.210	1,149,506	37.640	36.670		39.39	22.15	85.293mil		3,359.114mil			-0.555	
boston-com	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
bostonmerchant	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
business-insider	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
chron	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
cio-com	iaci	-0.57%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921	108.47	3b				
cnn-money	iaci	-0.57%	36.88	37.42	-0.21	1,149,306	37.64	36.67	37.09				108.5	$3.2b				
easystockalterts	iaci	-0.56%	36.88	37.42	-0.21	1149506	37.64	36.67	37.09	39.39	22.15		108.47				0.34	
eresearch-fidelity-com	iaci	-0.57%	36.8800	37.4200	-0.2100	1,149,506	37.6400	36.6700	37.0900	39.3900	22.1500	90,035,000	148.36	$3.34b				
finance-abc7-com	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
finance-abc7chicago-com	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
financial-content	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
finapps-forbes-com	iaci	-0.6%	$36.88	37.42	-0.21	1,149,506	37.64	36.67	37.09	39.39	22.15	85 mil	26.9	3 bil	0.0	0.00	1.37	
finviz	iaci	-0.57%	36.88			1,149,506			37.09	-6.37%	66.50%	90.04m	119.65	3.34b			0.31	
fool	iaci	-0.57%	$36.88	$37.42	-0.21	1,149,506	$37.64	$36.67	$37.09	$39.39	$22.15		107.60	$3.32b				
foxbusiness	iaci		$36.88		-0.21	1,149,706			$37.09									
google-finance	iaci	(-0.57%)	36.88	37.42	-0.21	1.15m	37.64	36.67		39.39	22.15	90.04m	120.40	3.32b			0.31	
howthemarketworks	iaci	-0.566%	36.88	37.42	-0.21	1,148,906	37.64	36.67	37.09									
hpcwire	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
insidestocks	iaci	-0.57%	36.88	37.42	-0.21	1149506	37.64	36.67					price earnings ratio: 30.99					
investopedia	iaci	-0.57 %	$36.88	37.42	-0.21				37.09									
investorguide	iaci	-0.57%	36.88	37.25	-0.21		37.64	36.67		36.93	21.47		27.45	3.315b			1.351	
marketintellisearch	iaci	-0.57 %	$36.88	$37.25	-0.21	1145.10k	$37.64	$36.67	$37.09			90.04m	119.65	3.34b	0.0 %		0.31	
marketwatch	iaci	-0.57%	$37.02	open: 37.42	-0.21	1,590	$37.64	$36.67	$37.09	$39.39	$22.15		123.43	$3.44b			0.30	
minyanville	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
msn-money	iaci	-0.57%	36.88	37.42	-0.21	1.15 mil	37.64	36.67	37.09	39.39	22.15	90.04 mil	127.17	3.34 bil			1.25	
nasdaq-com	iaci	0.57%	$ 36.88	$ 37.40	0.21	1,149,506	$ 37.64	$ 36.67	$ 37.09	$ 39.39	$ 22.15	85,440,000	26.92	$ 3,151,027,200			$ 1.37	
optimum	iaci	-0.57%	36.88 ( 4:30 pm edt)	37.42	-0.21	1,149,506	37.64	36.67	37.09	39.39	22.15	85.44m	108.5	3.2b			0.34	
paidcontent	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
pc-quote	iaci	-0.57%	36.88	37.42	-0.21	1,149,506	37.64	36.67	37.09	39.39	22.15	85,778,669	127.89655	3,163,517,000				
personal-wealth-biz	iaci	-0.57%	36.88	37.25	-0.21	1,149,706	37.64	36.67	37.09	36.93	21.47		27.45			0.00	1.351	
predictwallstreet	iaci	-0.57%	36.88		-0.21	1,149,506												
raymond-james	iaci	-0.57	36.88	37.42	-0.21	1,149,506	37.64	36.67	36.88	39.39	22.15		141.85				0.26	
renewable-energy-world	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
screamingmedia	iaci	-0.57%	$	open: 37.42	-0.21	1,590	$37.64	$36.67	$37.09	$39.39	$22.15		123.43	$3.44b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	-0.57%	last trade: 36.88		change: -0.210								p/e ratio: 27.45					
smartmoney	iaci	(-0.57%)	36.88	$37.42	-0.21	1,149,506	$37.64	$36.67	$37.09	$39.39	$22.15			3,169,000	0.00%	$0.00		
stocknod	iaci	-0.5662%	36.88 usd	37.42	-0.2100	1,149,506	37.64	36.67	37.09	39.39	22.15	85,439,921						
stockpickr	iaci	-0.57%	$36.88 -0.21 | -0.57%	37.40	-0.21	1.15m	37.64	36.67	37.09	39.39	22.15							
stocksmart	iaci	%	$36.87	29.36		173,437	37.52	36.49										
stocktwits	iaci	-0.48%	36.91		-0.18													
streetinsider-com	iaci	0.57%	36.88	$37.42	-0.21	1,149,506	$37.64	$36.67	$37.09	$39.39	$22.15		108.47				$0.34	
thecramerreport	iaci		36.88	37.25	-0.21	1149506	37.64	36.67										
thestree	iaci	-0.57%	$36.88	37.4	-0.21	1149506	37.64	36.67	37.09	-39.39	22.15	8.9888134e7		3.224502619e9				
tickerspy	iaci	-0.57%	$36.88	37.42	-0.21	1,149,506	37.64	36.67	37.09	39.39	22.15		127.9	3.3b	0.00%	$0.00		
tmx-quotemedia	iaci	-0.57%	36.880	37.420	-0.210	1,149,706	37.640	36.670	37.090	39.390	22.150	89,888,134	106.00	3,315,074,382			0.35	
updown	iaci	-0.57%	$36.88	$37.40	-$0.21	1,147,916	$37.64	$36.67	$37.09	$39.39	$22.15	89.88b	27.09	$3.33b				
wallstreetsurvivor	iaci	-0.57%	36.88	37.42	-0.21	1,148,906	37.64	36.67		39.39	23.34		106.00	$3b			-0.04	
yahoo-finance	iaci	0.57%	36.88	37.25	0.21	1,149,506	37.64	36.67	37.09	39.39	22.15		27.30	3.32b			1.35	
ycharts-com	iaci	-0.49%	36.91		-0.18					39.39	22.15		28.84	3.27b	0.00%		1.28	
advfn	rocm	0.22	9.1	8.76	0.02	19305	9.13	8.76										
barchart	rocm	+0.22%	9.10	8.76	+0.02	19,506	9.13	8.76	9.08	11.84	8.27		0.00	$110.84 m			-0.09	
barrons	rocm	0.22%	9.10	8.76	+0.02	19,305	9.13	8.76				12.18 million		$111.64 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	0.220%	9.100	8.760	0.020	19,305	9.130	8.760		11.84	8.27	12.322mil		112.134mil			-0.070	
boston-com	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
bostonmerchant	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
business-insider	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
chron	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
cio-com	rocm	+0.22%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402		112m				
cnn-money	rocm	+0.22%	9.10	8.76	+0.02	19,305	9.13	8.76	9.08				nm	$112.1m				
easystockalterts	rocm	0.23%	9.10	8.76	+0.02	19305	9.13	8.76	9.08	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	0.22%	9.1000	8.7600	0.0200	19,305	9.1300	8.7600	9.0800	11.8400	8.2700	12,322,000	nm	$111.88m				
finance-abc7-com	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
financial-content	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	0.2%	$9.10	8.76	0.02	19,305	9.13	8.76	9.08	11.84	8.27	12 mil		112 mil	0.0	0.00	-0.09	
finviz	rocm	0.22%	9.10			19,305			9.08	-23.14%	10.04%	12.32m		112.11m			-0.10	
fool	rocm	+0.22%	$9.10	$8.76	0.02	18,487	$9.13	$8.76	$9.08	$11.84	$8.27		0.00	$112.13m				
foxbusiness	rocm		$9.10		+0.02	19,305			$9.08									
google-finance	rocm	(0.22%)	9.10	8.76	+0.02	19,305.00	9.13	8.76		11.84	8.27	12.32m		112.13m			-0.10	
howthemarketworks	rocm	0.442%	9.1	8.76	0.04	19,305	9.13	8.76	9.06									
hpcwire	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
insidestocks	rocm	+0.22%	9.10	8.76	+0.02	19305	9.13	8.76										
investopedia	rocm	+0.22 %	$9.10	8.76	+0.02				9.08									
investorguide	rocm	+0.22%	9.10	8.80	+0.02		9.13	8.76		11.84	8.51			112.1m			-0.10	
marketintellisearch	rocm	0.22 %	$9.10	$8.80	0.02	18.90k	$9.13	$8.76	$9.08			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	+0.22%	$9.11	open: 8.76	+0.02	818	$9.13	$8.76	$9.08	$11.84	$8.27			$111.64m				
minyanville	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
msn-money	rocm	+0.22%	9.10	8.76	+0.02	19,305	9.13	8.76	9.08	11.84	8.27	12.32 mil	-91.00	111.89 mil			-0.10	
nasdaq-com	rocm	0.22%	$ 9.10	$ 8.94	0.02	19,305	$ 9.13	$ 8.76	$ 9.08	$ 11.84	$ 8.27	12,322,000		$ 112,130,200			$ -0.09	
optimum	rocm	+0.22%	9.10 ( 4:30 pm edt)	8.76	+0.02	19,305	9.13	8.76	9.08	11.84	8.27	12.32m		112.1m			-0.09	
paidcontent	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
pc-quote	rocm	0.22%	9.1	8.76	0.02	19,305	9.13	8.76	9.08	11.84	8.27	12,294,923	-90.8	111,884,000				
personal-wealth-biz	rocm	+0.22%	9.10	8.80		19,305	9.13	8.76	9.08	11.84	8.51					0.00	-0.10	
predictwallstreet	rocm	+0.22%	9.10		+0.02	19,305												
raymond-james	rocm	0.22	9.10	8.76	0.02	19,305	9.13	8.76	9.10	11.84	8.27						-0.10	
renewable-energy-world	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
screamingmedia	rocm	+0.22%	$	open: 8.76	+0.02	818	$9.13	$8.76	$9.08	$11.84	$8.27			$111.64m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	+0.22%	last trade: 9.10		change: 0.020													
smartmoney	rocm	(0.22%)	9.10	$8.76	0.02	19,305	$9.13	$8.76	$9.08	$11.84	$8.27			111,900	0.00%	$0.00		
stocknod	rocm	+0.2203%	9.100 usd	8.760	+0.0200	19,305	9.130	8.760	9.080	11.84	8.270	12,322,402						
stockpickr	rocm	0.22%	$9.10 0.02 | 0.22%	8.76	0.02	19.31k	9.13	8.76	9.08	11.84	8.27							
stocksmart	rocm	%	$9.58	11.02		861	9.89	9.58										
stocktwits	rocm	0.22%	9.10		+0.02													
streetinsider-com	rocm	0.22%	9.10	$8.76	+0.02	19,305	$9.13	$8.76	$9.08	$11.84	$8.27						$-0.09	
thecramerreport	rocm		9.10	8.80	+0.02	19305	9.13	8.76										
thestree	rocm	0.22%	$9.1	8.76	0.02	19305	9.13	8.76	9.08	-11.84	8.27	1.2322402e7		1.11640962e8				
tickerspy	rocm	0.22%	$9.10	8.76	+0.02	19,305	9.13	8.76	9.08	11.84	8.27		-90.8	111.8m	0.00%	$0.00		
tmx-quotemedia	rocm	0.22%	9.100	8.760	0.020	19,305	9.130	8.760	9.080	11.840	8.270	12,322,402		112,133,858			-0.09	
updown	rocm	0.22%	$9.10	$8.76	$0.02	18,487	$9.13	$8.76	$9.08	$11.84	$8.27	12.32b		$112m				
wallstreetsurvivor	rocm	0.44%	9.10	8.76	0.04	19,305	9.13	8.76		11.84	8.27			$112m			-0.02	
yahoo-finance	rocm	0.22%	9.10	8.80	0.02	19,305	9.13	8.76	9.08	11.84	8.27			112.13m			-0.10	
ycharts-com	rocm	+0.22%	9.10		+0.02					11.84	8.27			110.84m	0.00%		-0.09	
advfn	volc	1.27	32.63	32.31	0.41	294608	32.73	31.9761										
barchart	volc	+1.27%	32.63	32.31	+0.41	301,610	32.73	31.97	32.22	33.67	20.49		148.95	$1.69 b			+0.19	
barrons	volc	1.27%	32.63	32.31	+0.41	294,608	32.73	31.976				53.28 million		$1.71 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	1.273%	32.630	32.310	0.410	294,608	32.730	31.976		33.67	20.49	52.142mil	141.870	1,701.402mil			0.230	
boston-com	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
bostonmerchant	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
business-insider	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
chron	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
cio-com	volc	+1.27%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275	171.74	2b				
cnn-money	volc	+1.27%	32.63	32.31	+0.41	280,340	32.73	31.98	32.22				171.7	$1.7b				
easystockalterts	volc	1.27%	32.63	32.31	+0.41	294608	32.73	31.98	32.22	33.67	20.49		171.74				0.19	
eresearch-fidelity-com	volc	1.27%	32.6300	32.3100	0.4100	294,608	32.7300	31.9761	32.2200	33.6700	20.4900	52,142,000	169.58	$1.68b				
finance-abc7-com	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
finance-abc7chicago-com	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
financial-content	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
finapps-forbes-com	volc	1.3%	$32.63	32.31	0.41	294,608	32.73	31.98	32.22	33.67	20.49	52 mil	171.7	2 bil	0.0	0.00	0.19	
finviz	volc	1.27%	32.63			294,608			32.22	-3.09%	59.25%	52.14m	169.58	1.68b			0.19	
fool	volc	+1.27%	$32.63	$32.31	0.41	294,109	$32.73	$31.98	$32.22	$33.67	$20.49		172.50	$1.70b				
foxbusiness	volc		$32.63		+0.41	295,808			$32.22									
google-finance	volc	(1.27%)	32.63	32.31	+0.41	294,608.00	32.73	31.98		33.67	20.49	52.14m	167.76	1.70b			0.19	
howthemarketworks	volc	1.273%	32.63	32.31	0.41	293,609	32.73	31.9761	32.22									
hpcwire	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
insidestocks	volc	+1.27%	32.63	32.31	+0.41	294608	32.73	31.98					price earnings ratio: 116.54					
investopedia	volc	+1.27 %	$32.63	32.31	+0.41				32.22									
investorguide	volc	+1.27%	32.63	32.31	+0.41		32.73	31.9761		30.69	20.49		168.69	1.701b			0.191	
marketintellisearch	volc	1.27 %	$32.63	$32.31	0.41	290.40k	$32.73	$31.98	$32.22			52.14m	169.58	1.68b	0.0 %		0.19	
marketwatch	volc	+1.27%	$32.22	open: 32.31	+0.41	3,999	$32.73	$31.98	$32.22	$33.67	$20.49		169.59	$1.71b			0.19	
minyanville	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
msn-money	volc	+1.27%	32.63	32.31	+0.41	294,608	32.73	31.98	32.22	33.67	20.49	52.14 mil	163.15	1.68 bil			0.20	
nasdaq-com	volc	1.27%	$ 32.63	$ 32.31	0.41	294,608	$ 32.73	$ 31.9761	$ 32.22	$ 33.67	$ 20.49	52,142,000	171.74	$ 1,701,393,460			$ 0.19	
optimum	volc	+1.27%	32.63 ( 4:30 pm edt)	32.31	+0.41	294,608	32.73	31.98	32.22	33.67	20.49	52.14m	171.7	1.7b			0.19	
paidcontent	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
pc-quote	volc	1.27%	32.63	32.31	0.41	295,808	32.73	31.9761	32.22	33.67	20.49	51,486,831	161.1	1,680,015,000				
personal-wealth-biz	volc	+1.27%	32.63	32.31		295,808	32.73	31.9761	32.22	30.69	20.49		168.69			0.00	0.191	
predictwallstreet	volc	+1.27%	32.63		+0.41	294,608												
raymond-james	volc	1.27	32.63	32.31	0.41	294,608	32.73	31.98	32.63	33.67	20.49		155.38				0.21	
renewable-energy-world	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
screamingmedia	volc	+1.27%	$	open: 32.31	+0.41	3,999	$32.73	$31.98	$32.22	$33.67	$20.49		169.59	$1.71b			0.19	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	+1.27%	last trade: 32.63		change: 0.410								p/e ratio: 168.69					
smartmoney	volc	(1.27%)	32.63	$32.31	0.41	294,608	$32.73	$31.98	$32.22	$33.67	$20.49			1,680,000	0.00%	$0.00		
stocknod	volc	+1.273%	32.63 usd	32.31	+0.4100	294,608	32.73	31.98	32.22	33.67	20.49	52,142,275						
stockpickr	volc	1.27%	$32.63 0.41 | 1.27%	32.31	0.41	294.61k	32.73	31.98	32.22	33.67	20.49							
stocksmart	volc	%	$30.56	27.61		78,949	31.18	30.54										
stocktwits	volc	1.21%	32.61		+0.39													
streetinsider-com	volc	1.27%	32.63	$32.31	+0.41	294,608	$32.73	$31.98	$32.22	$33.67	$20.49		171.74				$0.19	
thecramerreport	volc		32.63	32.31	+0.41	294608	32.73	31.9761										
thestree	volc	1.27%	$32.63	32.31	0.41	294608	32.73	31.98	32.22	-33.67	20.49	5.2142275e7		1.708702352e9				
tickerspy	volc	1.27%	$32.63	32.31	+0.41	294,608	32.73	31.98	32.22	33.67	20.49		161.1	1.6b	0.00%	$0.00		
tmx-quotemedia	volc	1.27%	32.630	32.310	0.410	295,808	32.730	31.976	32.220	33.670	20.490	52,142,275	169.60	1,701,402,433			0.19	
updown	volc	1.27%	$32.63	$32.31	$0.41	291,809	$32.73	$31.98	$32.22	$33.67	$20.49	52.14b	157.69	$1.68b				
wallstreetsurvivor	volc	1.27%	32.63	32.31	0.41	293,609	32.73	31.98		33.67	21.23		169.60	$2b			0.10	
yahoo-finance	volc	1.27%	32.63	32.31	0.41	294,608	32.73	31.98	32.22	32.73	20.11		170.84	1.70b			0.19	
ycharts-com	volc	+1.21%	32.61		+0.39					33.67	20.49		163.05	1.69b	0.00%		0.20	
advfn	bbg	6.06	46.52	44.225	2.66	1719590	46.61	44.225										
barchart	bbg	+6.06%	46.52	44.23	+2.66	1,719,590	46.61	44.23	43.86	47.94	30.88		28.11	$2.19 b			+1.57	
barrons	bbg	6.06%	46.52	44.225	+2.66	1.720m	46.61	44.225				45.89 million		$2.15 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	6.065%	46.520	44.225	2.660	1,719,590	46.610	44.225		47.94	30.88	47.192mil	27.527	2,195.389mil			1.690	
boston-com	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
bostonmerchant	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
business-insider	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
chron	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
cio-com	bbg	+6.06%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365	29.82	2b				
cnn-money	bbg	+6.06%	46.52	44.23	+2.66	1,719,590	46.61	44.23	43.86				29.8	$2.2b				
easystockalterts	bbg	6.01%	46.52	44.23	+2.66	1675180	46.61	44.23	43.86	47.94	30.88		29.82				1.56	
eresearch-fidelity-com	bbg	6.06%	46.5200	44.2250	2.6600	1,719,590	46.6100	44.2250	43.8600	47.9400	30.8800	47,192,000	27.94	$2.07b				
finance-abc7-com	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
finance-abc7chicago-com	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
financial-content	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
finapps-forbes-com	bbg	6.1%	$46.52	44.22	2.66	1,719,590	46.61	44.22	43.86	47.94	30.88	47 mil	29.6	2 bil	0.0	0.00	1.57	
finviz	bbg	6.06%	46.52			1,719,390			43.86	-2.96%	50.65%	47.19m	28.12	2.07b			1.56	
fool	bbg	+6.09%	$46.53	$44.22	2.67	1,704,257	$46.61	$44.22	$43.86	$47.94	$30.88		29.20	$2.20b				
foxbusiness	bbg		$46.52		+2.66	1,720,564			$43.86									
google-finance	bbg	(6.06%)	46.52	44.22	+2.66	1.72m	46.61	44.22		47.94	30.88	47.19m	29.74	2.20b			1.56	
howthemarketworks	bbg	6.065%	46.52	44.225	2.66	1,719,590	46.61	44.225	43.86									
hpcwire	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
insidestocks	bbg	+6.06%	46.52	44.23	+2.66	1719590	46.61	44.23					price earnings ratio: 33.47					
investopedia	bbg	+6.06 %	$46.52	44.23	+2.66				43.86									
investorguide	bbg	+6.06%	46.52	44.225	+2.66		46.61	44.225		45.22	29.52		28.30	2.153b			1.55	
marketintellisearch	bbg	6.06 %	$46.52	$44.23	2.66	1711.50k	$46.61	$44.23	$43.86			47.19m	28.12	2.07b	0.0 %		1.56	
marketwatch	bbg	+6.06%	$46.52	open: 44.23	+2.66	2,853	$46.61	$44.23	$43.86	$47.94	$30.88		30.33	$2.15b			1.53	
minyanville	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
msn-money	bbg	+6.06%	46.52	44.23	+2.66	1.72 mil	46.61	44.23	43.86	47.94	30.88	47.19 mil	30.01	2.07 bil			1.56	
nasdaq-com	bbg	6.06%	$ 46.52		2.66	1,719,590	$ 46.61	$ 44.225	$ 43.86	$ 47.94	$ 30.88	47,192,000	29.63	$ 2,195,371,840			$ 1.57	
optimum	bbg	+6.06%	46.52 ( 4:01 pm edt)	44.23	+2.66	1,675,180	46.61	44.23	43.86	47.94	30.88	47.19m	29.8	2.2b			1.56	
paidcontent	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
pc-quote	bbg	6.06%	46.52	44.225	2.66	1,720,564	46.61	44.225	43.86	47.94	30.88	44,493,573	28.29677	2,069,841,000				
personal-wealth-biz	bbg	+6.06%	46.52	44.225		1,720,564	46.61	44.225	43.86	45.22	29.52		28.30			0.00	1.55	
predictwallstreet	bbg	+6.06%	46.52		+2.66	1,719,590												
raymond-james	bbg	6.06	46.52	44.23	2.66	1,719,590	46.61	44.23	46.52	47.94	30.88		29.44				1.58	
renewable-energy-world	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
screamingmedia	bbg	+6.06%	$	open: 44.23	+2.66	2,853	$46.61	$44.23	$43.86	$47.94	$30.88		30.33	$2.15b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	+6.06%	last trade: 46.52		change: 2.660								p/e ratio: 28.3					
smartmoney	bbg	(6.06%)	46.52	$44.22	2.66	1,719,590	$46.61	$44.22	$43.86	$47.94	$30.88			2,069,900	0.00%	$0.00		
stocknod	bbg	+6.065%	46.52 usd	44.23	+2.660	1,719,590	46.61	44.23	43.86	47.94	30.88	47,192,365						
stockpickr	bbg	6.06%	$46.52 2.66 | 6.06%	44.22	2.66	1.72m	46.61	44.22	43.86	47.94	30.88							
stocksmart	bbg	%	$42.28	41.01		65,596	44.68	42.15										
stocktwits	bbg	6.07%	46.52		+2.66													
streetinsider-com	bbg	6.06%	46.52	$44.23	+2.66	1,675,180	$46.61	$44.23	$43.86	$47.94	$30.88		29.82				$1.56	
thecramerreport	bbg		45.77	44.225	+1.91	1017622	46.015	44.225										
thestree	bbg	6.06%	$46.52	44.22	2.66	1719290	46.61	44.22	43.86	-47.94	30.88	4.7192365e7		2.149140302e9				
tickerspy	bbg	6.06%	$46.52	44.23	+2.66	1,719,290	46.61	44.23	43.86	47.94	30.88		28.3	2.0b	0.00%	$0.00		
tmx-quotemedia	bbg	6.06%	46.520	44.225	2.660	1,720,564	46.610	44.225	43.860	47.940	30.880	47,192,365	28.10	2,195,388,820			1.56	
updown	bbg	6.06%	$46.52	$44.23	$2.66	1,719,211	$46.61	$44.23	$43.86	$47.94	$30.88	47.19b	27.83	$2.07b				
wallstreetsurvivor	bbg	6.06%	46.52	44.23	2.66	1,675,180	46.61	44.23		47.94	32.06		28.10	$2b			1.75	
yahoo-finance	bbg	6.06%	46.52	44.22	2.66	1,719,590	46.61	44.22	43.86	47.94	30.88		30.01	2.15b			1.55	
ycharts-com	bbg	+6.06%	46.52		+2.66					47.92	30.88		30.01	2.19b	0.00%		1.55	
advfn	alnc	0.85	31.93	31.71	0.27	17909	32.17	31.3										
barchart	alnc	+0.85%	31.93	31.71	+0.27	17,991	32.17	31.30	31.66	33.51	26.51		12.06	$151.35 m	3.84%	$1.20	+2.59	
barrons	alnc	0.85%	31.93	31.71	+0.27	17,909	32.17	31.30				4.64 million		$148.19 million	3.76%	$0.3		
bloomberg	alnc	0.853%	31.930	31.710	0.270	17,909	32.170	31.300		33.89	27.31	4.745mil	11.914	151.524mil	3.758	0.300 regular cash	2.680	
boston-com	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
bostonmerchant	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
business-insider	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
chron	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
cio-com	alnc	+0.85%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491	12.33	152m	3.9	1.2		
cnn-money	alnc	+0.85%	31.93	31.71	+0.27	17,909	32.17	31.30	31.66				12.3	$151.5m	3.76%			
easystockalterts	alnc	0.85%	31.93	31.71	+0.27	17909	32.17	31.30	31.66	33.89	27.31		12.33				2.59	
eresearch-fidelity-com	alnc	0.85%	31.9300	31.7100	0.2700	17,909	32.1700	31.3000	31.6600	33.8900	27.3100	4,745,000	11.81	$150.23m	3.79%	$0.300000		
finance-abc7-com	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
financial-content	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	0.9%	$31.93	31.71	0.27	17,909	32.17	31.30	31.66	33.89	27.31	5 mil	11.9	152 mil	3.8	1.20	2.68	
finviz	alnc	0.85%	31.93			17,909			31.66	-4.72%	20.47%	4.75m	12.38	151.67m		1.20	2.58	
fool	alnc	+0.85%	$31.93	$31.71	0.27	17,909	$32.17	$31.30	$31.66	$33.89	$27.31		12.10	$151.52m	4.20%	1.20		
foxbusiness	alnc		$31.93		+0.27	17,909			$31.66									
google-finance	alnc	(0.85%)	31.93	31.71	+0.27	17,909.00	32.17	31.30		33.89	27.31	4.75m	11.88	151.52m	3.76	0.30	2.69	
howthemarketworks	alnc	0.853%	31.93	31.71	0.27	17,909	32.17	31.3	31.66									
hpcwire	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
insidestocks	alnc	+0.85%	31.93	31.71	+0.27	17900	32.17	31.30										
investopedia	alnc	+0.85 %	$31.93	31.71	+0.27				31.66									
investorguide	alnc	+0.85%	31.93	32.17	+0.27		32.17	31.30		33.89	27.31		12.22	151.5m			2.59	
marketintellisearch	alnc	0.85 %	$31.93	$32.17	0.27	16.90k	$31.71	$31.30	$31.66			4.75m	12.27	0.15b	3.79 %		2.58	
marketwatch	alnc	+0.85%	$31.78	open: 31.71	+0.27	800	$32.17	$31.30	$31.66	$33.89	$27.31		12.27	$148.19m	3.76%	0.30	2.60	
minyanville	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
msn-money	alnc	+0.85%	31.93	31.71	+0.27	17,909	32.17	31.30	31.66	33.89	27.31	4.75 mil	12.33	150.24 mil	3.79%	1.20	2.69	
nasdaq-com	alnc	0.85%	$ 31.93	$ 31.71	0.27	17,909	$ 32.17	$ 31.30	$ 31.66	$ 33.89	$ 27.31	4,745,000	12.33	$ 151,507,850	3.79 %	$1.200000	$ 2.59	
optimum	alnc	+0.85%	31.93 ( 4:30 pm edt)	31.71	+0.27	17,909	32.17	31.30	31.66	33.89	27.31	4.75m	12.3	151.5m	3.76	1.20	2.59	
paidcontent	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
pc-quote	alnc	0.85%	31.93	31.71	0.27	17,909	32.17	31.3	31.66	33.89	27.31	4,704,876	11.81343	150,227,000		0.3		
personal-wealth-biz	alnc	+0.85%	31.93	32.17		17,909	32.17	31.30	31.66	33.89	27.31		12.22		3.79	1.20	2.59	
predictwallstreet	alnc	+0.85%	31.93		+0.27	17,909												
raymond-james	alnc	0.85	31.93	31.71	0.27	17,909	32.17	31.30	31.93	33.89	27.31		12.33				2.59	
renewable-energy-world	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
screamingmedia	alnc	+0.85%	$	open: 31.71	+0.27	800	$32.17	$31.30	$31.66	$33.89	$27.31		12.27	$148.19m	3.76%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	+0.85%	last trade: 31.93		change: 0.270								p/e ratio: 12.22					
smartmoney	alnc	(0.85%)	31.93	$31.71	0.27	17,909	$32.17	$31.30	$31.66	$33.89	$27.31			150,200	3.79%	$0.30		
stocknod	alnc	+0.8528%	31.93 usd	31.71	+0.2700	17,909	32.17	31.30	31.66	33.89	27.31	4,745,491						
stockpickr	alnc	0.85%	$31.93 0.27 | 0.85%	31.71	0.27	17.91k	32.17	31.30	31.66	33.89	27.31							
stocksmart	alnc	%	$28.51	32.23		307	29.19	28.51										
stocktwits	alnc	0.92%	31.95		+0.29													
streetinsider-com	alnc	0.85%	31.93	$31.71	+0.27	17,909	$32.17	$31.30	$31.66	$33.89	$27.31		12.33				$2.59	
thecramerreport	alnc		31.93	32.17	+0.27	17909	32.17	31.30										
thestree	alnc	0.85%	$31.93	31.71	0.27	17909	32.17	31.3	31.66	-33.89	27.31	4745491.0		1.48201684e8				
tickerspy	alnc	0.85%	$31.93	31.71	+0.27	17,909	32.17	31.30	31.66	33.89	27.31		11.8	150.2m	3.79%	$0.30		
tmx-quotemedia	alnc	0.85%	31.930	31.710	0.270	17,909	32.170	31.300	31.660	33.890	27.310	4,745,491	12.20	151,523,528	3.758	0.300 usd	2.59	
updown	alnc	0.85%	$31.93	$31.71	$0.27	17,109	$32.17	$31.30	$31.66	$33.89	$27.31	4.74b	12.06	$150m				
wallstreetsurvivor	alnc	0.85%	31.93	31.71	0.27	17,909	32.17	31.30		33.89	27.31		12.20	$150m	3.80%	1.16 -	2.48	
yahoo-finance	alnc	0.85%	31.93	32.17	0.27	17,909	32.17	31.30	31.66	33.89	27.31		12.33	151.51m	3.80%	1.20	2.59	
ycharts-com	alnc	+0.92%	31.95		+0.29					33.89	27.31		12.34	151.44m	3.91%		2.59	
zacks	alnc	(0.85%)	31.93		0.27	vol.  17,909	32.17	31.30		33.89	27.31		11.81	150.23 m	3.79	1.20	2.68	
advfn	bbw	-0.32	6.31	6.35	-0.02	64985	6.48	6.3										
barchart	bbw	-0.32%	6.31	6.35	-0.02	64,985	6.48	6.30	6.33	9.24	4.85		0.00	$121.47 m			-0.20	
barrons	bbw	0.32%	6.31	6.35	-0.02	64,841	6.48	6.30				19.03 million		$120.10 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	-0.316%	6.310	6.350	-0.020	64,985	6.480	6.300		9.24	4.85	19.588mil		123.603mil			-0.250	
boston-com	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
bostonmerchant	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
business-insider	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
chron	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
cio-com	bbw	-0.32%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378		124m				
cnn-money	bbw	-0.32%today&rsquo;s change	6.31data as of 4:00pm et	6.39	-0.02	64,841	6.48	6.30	6.33				nm	$123.6m				
easystockalterts	bbw	-0.31%	6.31	6.35	-0.02	64985	6.48	6.30	6.33	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	-0.32%	6.3100	6.3500	-0.0200	64,985	6.4800	6.3000	6.3300	9.2400	4.8500	19,588,000	nm	$123.99m				
finance-abc7-com	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
financial-content	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	-0.3%	$6.31	6.35	-0.02	64,985	6.48	6.30	6.33	9.24	4.85	20 mil		124 mil	0.0	0.00	-0.20	
finviz	bbw	-0.32%	6.31			64,985			6.33	-31.71%	30.10%	19.59m		124.00m			-0.21	
fool	bbw	-0.32%	$6.31	$6.35	-0.02	64,985	$6.48	$6.30	$6.33	$9.24	$4.85		0.00	$123.60m				
foxbusiness	bbw		$6.31		-0.02	64,985			$6.33									
google-finance	bbw	(-0.32%)	6.31	6.35	-0.02	64,985.00	6.48	6.30		9.24	4.85	19.59m		123.60m			-0.21	
howthemarketworks	bbw	-0.316%	6.31	6.35	-0.02	64,841	6.48	6.3	6.33									
hpcwire	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
insidestocks	bbw	-0.32%	6.31	6.35	-0.02	64841	6.48	6.30										
investopedia	bbw	-0.32 %	$6.31	6.35	-0.02				6.33									
investorguide	bbw	-0.32%	6.31	6.35	-0.02		6.48	6.30		9.24	4.85			113.5m			-0.203	
marketintellisearch	bbw	-0.32 %	$6.31	$6.35	-0.02	65.80k	$6.35	$6.30	$6.33			19.59m	0.00	0.12b	0.0 %		-0.21	
marketwatch	bbw	-0.32%	$6.31	open: 6.35	-0.02	144	$6.48	$6.30	$6.33	$9.24	$4.85			$120.10m				
minyanville	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
msn-money	bbw	-0.32%	6.31	6.35	-0.02	64,985	6.48	6.30	6.33	9.24	4.85	19.59 mil	-31.55	123.99 mil			-0.21	
nasdaq-com	bbw	0.32%	$ 6.31		0.02	64,985	$ 6.48	$ 6.30	$ 6.33	$ 9.24	$ 4.85	19,588,000		$ 123,600,280			$ -0.20	
optimum	bbw	-0.32%	6.31 ( 4:15 pm edt)	6.35	-0.02	64,985	6.48	6.30	6.33	9.24	4.85	19.59m		123.6m			-0.19	
paidcontent	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
pc-quote	bbw	-0.32%	6.31	6.35	-0.02	64,985	6.48	6.3	6.33	9.24	4.85	19,650,079	-31.65	123,992,000				
personal-wealth-biz	bbw	-0.32%	6.31	6.35	-0.02	64,985	6.48	6.30	6.33	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	-0.32%	6.31		-0.02	64,985												
raymond-james	bbw	-0.32	6.31	6.35	-0.02	64,985	6.48	6.30	6.31	9.24	4.85						-0.18	
renewable-energy-world	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
screamingmedia	bbw	-0.32%	$	open: 6.35	-0.02	144	$6.48	$6.30	$6.33	$9.24	$4.85			$120.10m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	-0.32%	last trade: 6.31		change: -0.020													
smartmoney	bbw	(-0.32%)	6.31	$6.35	-0.02	64,985	$6.48	$6.30	$6.33	$9.24	$4.85			124,000	0.00%	$0.00		
stocknod	bbw	-0.3160%	6.310 usd	6.350	-0.0200	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378						
stockpickr	bbw	-0.32%	$6.31 -0.02 | -0.32%	6.39	-0.02	64.99k	6.48	6.30	6.33	9.24	4.85							
stocksmart	bbw	%	$6.565	7.61		6,434	6.74	6.565										
stocktwits	bbw	-0.16%	6.32		-0.01													
streetinsider-com	bbw	0.32%	6.31	$6.35	-0.02	64,985	$6.48	$6.30	$6.33	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.31	6.35	-0.02	64985	6.48	6.30										
thestree	bbw	-0.32%	$6.31	6.39	-0.02	64985	6.48	6.3	6.33	-9.24	4.85	1.9588378e7		1.27128573e8				
tickerspy	bbw	-0.32%	$6.31	6.35	-0.02	64,985	6.48	6.30	6.33	9.24	4.85		-31.6	124.0m	0.00%	$0.00		
tmx-quotemedia	bbw	-0.32%	6.310	6.350	-0.020	64,985	6.480	6.300	6.330	9.240	4.850	19,588,378		123,602,665			-0.19	
updown	bbw	-0.32%	$6.31	$6.35	-$0.02	64,841	$6.48	$6.30	$6.33	$9.24	$4.85	19.58b		$124m				
wallstreetsurvivor	bbw	-0.32%	6.31	6.35	-0.02	64,841	6.48	6.30		9.24	4.85			$124m			0.01	
yahoo-finance	bbw	0.32%	6.31	6.35	0.02	64,985	6.48	6.30	6.33	9.24	4.85			113.52m			-0.20	
ycharts-com	bbw	-0.16%	6.32		-0.01					9.24	4.85			121.66m	0.00%		-0.20	
advfn	phm	0.00	7.09	7.16	0.0	7089020	7.17	6.98										
barchart	phm	unch	7.09	7.16	unch	7,089,020	7.17	6.98	7.09	9.31	6.13		0.00	$2.71 b			-2.97	
barrons	phm	0.00%	7.09	7.16	0.00	6.939m	7.17	6.98				378.58 million		$2.77 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm		7.090	7.160		7,089,020	7.170	6.980		9.31	6.13	382.812mil		2,714.137mil			-1.050	
boston-com	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
bostonmerchant	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
business-insider	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
chron	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
cio-com	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979		3b				
cnn-money	phm	0.00%	7.09	7.16	0.00	7,086,720	7.17	6.98	7.09				nm	$2.7b				
easystockalterts	phm	0.00%	7.09	7.16	+0.00	7089020	7.17	6.98	7.09	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	0.00%	7.0900	7.1600	0.0000	7,089,020	7.1700	6.9800	7.0900	9.3100	6.1300	382,812,000	nm	$2.71b				
finance-abc7-com	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
financial-content	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
finapps-forbes-com	phm	0.0%	$7.09	7.16	0.00	7,089,020	7.17	6.98	7.09	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	0.00%	7.09			7,089,020			7.09	-23.85%	15.66%	382.81m		2.71b			-2.97	
fool	phm	-0.14%	$7.09	$7.16	-0.01	6,932,541	$7.17	$6.98	$7.09	$9.31	$6.13		0.00	$2.71b	1.40%	0.16		
foxbusiness	phm		$7.09		0.00	7,089,020			$7.09									
google-finance	phm	(0.00%)	7.09	7.16	0.00	7.09m	7.17	6.98		9.31	6.13	382.59m		2.71b			-2.97	
howthemarketworks	phm	0%	7.09	7.16	0	6,947,391	7.17	6.98	7.09									
hpcwire	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
insidestocks	phm	unch%	7.09	7.16		7089000	7.17	6.98										
investopedia	phm		$7.09	7.16					7.09									
investorguide	phm	0.00%	7.09	7.16	0.00		7.17	6.98		11.29	6.13			2.714b			-2.967	
marketintellisearch	phm	0.0 %	$7.09	$7.16	0.00	6880.50k	$7.17	$6.98	$7.09			382.81m	0.00	2.71b	0.0 %		-2.97	
marketwatch	phm	0.00%	$7.00	open: 7.16	0.00	155,687	$7.17	$6.98	$7.09	$9.31	$6.13			$2.77b				
minyanville	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
msn-money	phm		7.09	7.16		7.09 mil	7.17	6.98	7.09	9.31	6.13	382.81 mil	-2.39	2.71 bil			-2.97	
nasdaq-com	phm		$ 7.09			7,089,020	$ 7.17	$ 6.98	$ 7.09	$ 9.31	$ 6.13	382,812,000		$ 2,714,137,080	2.26 %	$0.160000	$ -2.97	
optimum	phm	-	7.09 ( 4:15 pm edt)	7.16	-	7,089,020	7.17	6.98	7.09	9.31	6.13	382.81m		2.7b	2.26	0.16	-2.97	
paidcontent	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
pc-quote	phm	0.00%	7.09	7.16	0.00	7,089,020	7.17	6.98	7.09	9.31	6.13	382,812,017	-2.38721	2,714,137,000		0.04		
personal-wealth-biz	phm	0.00%	7.09	7.16		7,089,020	7.17	6.98	7.09	11.29	6.13					0.00	-2.967	
predictwallstreet	phm	0.00%	7.09		0.00	7,089,020												
raymond-james	phm	0.00	7.09	7.16	0.00	7,089,020	7.17	6.98	7.09	9.31	6.13						-2.97	
renewable-energy-world	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
screamingmedia	phm	0.00%	$	open: 7.16	0.00	155,687	$7.17	$6.98	$7.09	$9.31	$6.13			$2.77b				
scroli	phm	0.00%	phm 7.09	7.16	0.00	5,697,222	7.17	6.98	7.09	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	0.00%	last trade: 7.09		change: 0.000													
smartmoney	phm	(0.00%)	7.09	$7.16	0.00	7,089,020	$7.17	$6.98	$7.09	$9.31	$6.13			2,714,100	0.00%	$0.04		
stocknod	phm	0.00%	7.090 usd	7.160	+0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979						
stockpickr	phm	0.00%	$7.09 0.00 | 0.00%	7.16	0.00	7.09m	7.17	6.98	7.09	9.31	6.13							
stocksmart	phm	%	$8.025	7.43		552,120	8.38	8.02										
stocktwits	phm	-0.07%	7.08		-0.01													
streetinsider-com	phm	-0%	7.09	$7.16		7,089,020	$7.17	$6.98	$7.09	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.09	7.16	0.00	7089020	7.17	6.98										
thestree	phm	0.0%	$7.09	7.16	0.0	7089020	7.17	6.98	7.09	-9.31	6.13	3.82811979e8		2.771558728e9				
tickerspy	phm	0.00%	$7.09	7.16	0.00	6,956,720	7.17	6.98	7.09	9.31	6.13		-2.4	2.7b	0.00%	$0.04		
tmx-quotemedia	phm	0.00%	7.090	7.160	0.00	7,089,020	7.170	6.980	7.090	9.310	6.130	382,811,979		2,714,136,931			-2.97	
updown	phm	0.00%	$7.09	$7.16	$0.00	6,933,041	$7.17	$6.98	$7.09	$9.31	$6.13	382.81b		$2.71b				
wallstreetsurvivor	phm	0.00%	7.09	7.16	0.00	6,947,391	7.17	6.98		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	0.00%	7.09	7.16	0.00	7,089,020	7.17	6.98	7.09	9.31	6.13			2.71b			-2.97	
ycharts-com	phm	-0.07%	7.08		-0.01					9.31	6.13			2.71b	0.00%		-2.97	
advfn	phh	-1.36	19.55	19.86	-0.27	555037	19.86	19.43										
barchart	phh	-1.36%	19.55	19.86	-0.27	555,037	19.86	19.43	19.82	25.55	17.96		0.00	$1.09 b			+1.55	
barrons	phh	1.36%	19.55	19.86	-0.27	554,273	19.86	19.43				56.22 million		$1.13 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	-1.362%	19.550	19.860	-0.270	555,037	19.860	19.430		25.55	17.96	56.255mil	12.613	1,099.794mil			1.550	
boston-com	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
bostonmerchant	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
business-insider	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
chron	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
cio-com	phh	-1.36%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467	12.61	1b				
cnn-money	phh	-1.36%	19.55	19.86	-0.27	555,037	19.86	19.43	19.82				12.6	$1.1b				
easystockalterts	phh	-1.36%	19.55	19.86	-0.27	555037	19.86	19.43	19.82	25.55	17.96		12.61				1.55	
eresearch-fidelity-com	phh	-1.36%	19.5500	19.8600	-0.2700	555,037	19.8600	19.4300	19.8200	25.5500	17.9600	56,255,000	12.79	$1.11b				
finance-abc7-com	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
finance-abc7chicago-com	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
financial-content	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
finapps-forbes-com	phh	-1.4%	$19.55	19.86	-0.27	555,037	19.86	19.43	19.82	25.55	17.96	56 mil	12.4	1 bil	0.0	0.00	1.58	
finviz	phh	-1.36%	19.55			555,037			19.82	-23.48%	8.85%	56.26m	12.30	1.10b			1.59	
fool	phh	-1.36%	$19.55	$19.86	-0.27	554,548	$19.86	$19.43	$19.82	$25.55	$17.96		13.00	$1.10b				
foxbusiness	phh		$19.55		-0.27	577,171			$19.82									
google-finance	phh	(-1.36%)	19.55	19.86	-0.27	577,171.00	19.86	19.43		25.55	17.96	56.26m	12.33	1.10b			1.59	
howthemarketworks	phh	-1.362%	19.55	19.86	-0.27	554,273	19.86	19.43	19.82									
hpcwire	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
insidestocks	phh	-1.36%	19.55	19.86	-0.27	577100	19.86	19.43										
investopedia	phh	-1.36 %	$19.55	19.86	-0.27				19.82									
investorguide	phh	-1.36%	19.55	19.86	-0.27		19.86	19.43		25.55	17.45		12.64	1.100b			1.568	
marketintellisearch	phh	-1.36 %	$19.55	$19.86	-0.27	506.40k	$19.86	$19.43	$19.82			56.26m	12.47	1.12b	0.0 %		1.59	
marketwatch	phh	-1.36%	$19.55	open: 19.86	-0.27	764	$19.86	$19.43	$19.82	$25.55	$17.96		12.88	$1.13b			1.52	
minyanville	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
msn-money	phh	-1.36%	19.55	19.86	-0.27	555,037	19.86	19.43	19.82	25.55	17.96	56.26 mil	12.61	1.11 bil			1.59	
nasdaq-com	phh	1.36%	$ 19.55		0.27	555,037	$ 19.86	$ 19.43	$ 19.82	$ 25.55	$ 17.96	56,255,000	12.61	$ 1,099,785,250			$ 1.55	
optimum	phh	-1.36%	19.55 ( 4:15 pm edt)	19.86	-0.27	555,037	19.86	19.43	19.82	25.55	17.96	56.26m	12.6	1.1b			1.55	
paidcontent	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
pc-quote	phh	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	phh	-1.36%	19.55	19.86	-0.27	577,171	19.86	19.43	19.82	25.55	17.45		12.64			0.00	1.568	
predictwallstreet	phh	-1.36%	19.55		-0.27	555,037												
raymond-james	phh	-1.36	19.55	19.86	-0.27	555,037	19.86	19.43	19.55	25.55	17.96		12.30				1.59	
renewable-energy-world	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
screamingmedia	phh	-1.36%	$	open: 19.86	-0.27	764	$19.86	$19.43	$19.82	$25.55	$17.96		12.88	$1.13b			1.52	
scroli	phh	%	phh			0												
simple-stock-quotes	phh	-1.36%	last trade: 19.55		change: -0.270								p/e ratio: 12.64					
smartmoney	phh	(-1.36%)	19.55	$19.86	-0.27	555,037	$19.86	$19.43	$19.82	$25.55	$17.96			1,115,000	0.00%	$0.00		
stocknod	phh	-1.362%	19.55 usd	19.86	-0.2700	555,037	19.86	19.43	19.82	25.55	17.96	56,255,467						
stockpickr	phh	-1.36%	$19.55 -0.27 | -1.36%	19.86	-0.27	555.04k	19.86	19.43	19.82	25.55	17.96							
stocksmart	phh	%	$20.65	23.28		31,752	20.91	20.64										
stocktwits	phh	-1.29%	19.57		-0.26													
streetinsider-com	phh	1.36%	19.55	$19.86	-0.27	555,037	$19.86	$19.43	$19.82	$25.55	$17.96		12.61				$1.55	
thecramerreport	phh		19.55	19.86	-0.27	555037	19.86	19.43										
thestree	phh	-1.36%	$19.55	19.86	-0.27	555037	19.86	19.43	19.82	-25.55	17.96	5.6255467e7		1.131297441e9				
tickerspy	phh	-1.36%	$19.55	19.86	-0.27	555,037	19.86	19.43	19.82	25.55	17.96		12.8	1.1b	0.00%	$0.00		
tmx-quotemedia	phh	-1.36%	19.550	19.860	-0.270	577,171	19.860	19.430	19.820	25.550	17.960	56,255,467	12.80	1,099,794,380			1.55	
updown	phh	-1.36%	$19.55	$19.86	-$0.27	554,273	$19.86	$19.43	$19.82	$25.55	$17.96	56.25b	12.41	$1.11b				
wallstreetsurvivor	phh	-1.36%	19.55	19.86	-0.27	554,273	19.86	19.43		25.55	18.25		12.80	$1b			0.86	
yahoo-finance	phh	1.36%	19.55	19.86	0.27	555,037	19.86	19.43	19.82	25.55	17.96		12.47	1.10b			1.57	
ycharts-com	phh	-1.29%	19.57		-0.26					25.55	17.96		12.62	1.10b	0.00%		1.55	
zacks	phh	(-1.36%)	19.55		-0.27	vol.  577,171	19.86	19.43		25.55	17.96			1.11 b	0.00	0.00	-1.66	
advfn	rost	-0.13	77.67	77.88	-0.1	1118819	78.01	76.92										
barchart	rost	-0.13%	77.67	77.88	-0.10	1,126,333	78.01	76.92	77.77	82.88	48.16		15.89	$9.13 b	1.12%	$0.88	+4.94	
barrons	rost	0.13%	77.67	77.88	-0.10	1.116m	78.01	76.92				119.90 million		$9.18 billion	1.13%	$0.22		
bloomberg	rost	-0.129%	77.670	77.880	-0.100	1,118,819	78.010	76.920		83.11	48.71	116.956mil	15.723	9,083.996mil	0.983	0.220 regular cash	4.940	
boston-com	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,116,786	78.01	76.92	77.77	83.11	48.71	116,956,306						
bostonmerchant	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,116,786	78.01	76.92	77.77	83.11	48.71	116,956,306						
business-insider	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,116,786	78.01	76.92	77.77	83.11	48.71	116,956,306						
chron	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,116,386	78.01	76.92	77.77	83.11	48.71	116,956,306						
cio-com	rost	-0.13%	77.67 usd	77.88	-0.1000	1,116,386	78.01	76.92	77.77	83.11	48.71	116,956,306	15.72	9b	1.1	0.88		
cnn-money	rost	-0.13%	77.67	77.88	-0.10	1,115,643	78.01	76.92	77.77				15.7	$9.1b	1.13%			
easystockalterts	rost	-0.13%	77.67	77.88	-0.10	1114910	78.01	76.92	77.77	83.11	48.71		15.72				4.94	
eresearch-fidelity-com	rost	-0.13%	77.6700	77.8800	-0.1000	1,118,019	78.0100	76.9200	77.7700	83.1100	48.7100	116,956,000	15.74	$9.10b	1.13%	$0.220000		
finance-abc7-com	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,116,386	78.01	76.92	77.77	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,116,386	78.01	76.92	77.77	83.11	48.71	116,956,306						
financial-content	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,116,386	78.01	76.92	77.77	83.11	48.71	116,956,306						
finapps-forbes-com	rost	-0.1%	$77.67	77.88	-0.10	1,118,419	78.01	76.92	77.77	83.11	48.71	117 mil	15.7	9 bil	1.1	0.88	4.94	
finviz	rost	-0.13%	77.67			1,117,919			77.77	-6.28%	61.30%	116.96m	15.71	9.10b		0.88	4.95	
fool	rost	-0.13%	$77.67	$77.88	-0.10	1,116,943	$78.01	$76.92	$77.77	$83.11	$48.71		15.90	$9.08b	0.90%	0.88		
foxbusiness	rost		$77.67		-0.10	1,124,381			$77.77									
google-finance	rost	(-0.13%)	77.67	77.88	-0.10	1.12m	78.01	76.92		83.11	48.71	116.96m	15.71	9.08b	1.13	0.22	4.95	
howthemarketworks	rost	-0.129%	77.67	77.88	-0.1	1,116,786	78.01	76.92	77.77									
hpcwire	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,116,786	78.01	76.92	77.77	83.11	48.71	116,956,306						
insidestocks	rost	-0.13%	77.67	77.88	-0.10	936374	78.01	76.92					price earnings ratio: 15.72					
investopedia	rost	-0.13 %	$77.67	77.88	-0.10				77.77									
investorguide	rost	-0.13%	77.67	77.88	-0.10		78.01	76.92		83.11	48.71		15.73	9.084b			4.945	
marketintellisearch	rost	-0.1 %	$77.69	$77.88	-0.08	1107.40k	$78.01	$76.92	$77.77			116.96m	15.71	9.10b	1.13 %		4.95	
marketwatch	rost	-0.13%	$77.67	open: 77.88	-0.10	8,897	$78.01	$76.92	$77.77	$83.11	$48.71		15.49	$9.18b	1.13%	0.22	5.01	
minyanville	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,115,986	78.01	76.92	77.77	83.11	48.71	116,956,306						
msn-money	rost	-0.13%	77.67	77.88	-0.10	1.12 mil	78.01	76.92	77.77	83.11	48.71	116.96 mil	15.69	9.1 bil	1.13%	0.88	4.95	
nasdaq-com	rost	0.13%	$ 77.67	$ 77.88	0.10	1,118,419	$ 78.01	$ 76.92	$ 77.77	$ 83.11	$ 48.71	117,510,000	15.72	$ 9,127,001,700	1.13 %	$0.880000	$ 4.94	
optimum	rost	-0.13%	77.67 ( 4:00 pm edt)	77.88	-0.10	1,114,910	78.01	76.92	77.77	83.11	48.71	116.96m	15.7	9.1b	1.13	0.88	4.94	
paidcontent	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,115,986	78.01	76.92	77.77	83.11	48.71	116,956,306						
pc-quote	rost	-0.13%	77.67	77.88	-0.10	1,124,381	78.01	76.92	77.77	83.11	48.71	117,106,579	15.71111	9,095,668,000		0.22		
personal-wealth-biz	rost	-0.13%	77.67	77.88	-0.10	1,124,281	78.01	76.92	77.77	83.11	48.71		15.73		0.98	0.76	4.945	
predictwallstreet	rost	-0.13%	77.67		-0.10	1,118,419												
raymond-james	rost	-0.13	77.67	77.88	-0.10	1,118,419	78.01	76.92	77.67	83.11	48.71		15.41				5.04	
renewable-energy-world	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,116,386	78.01	76.92	77.77	83.11	48.71	116,956,306						
screamingmedia	rost	-0.13%	$	open: 77.88	-0.10	8,897	$78.01	$76.92	$77.77	$83.11	$48.71		15.49	$9.18b	1.13%	0.22	5.01	
scroli	rost	-0.13%	rost 77.67	77.88	-0.10	968,816	78.01	76.92	77.77	83.11	48.71		15.71				4.95	
simple-stock-quotes	rost	-0.13%	last trade: 77.67		change: -0.100								p/e ratio: 15.73					
smartmoney	rost	(-0.13%)	77.67	$77.88	-0.10	1,118,019	$78.01	$76.92	$77.77	$83.11	$48.71			9,095,700	1.13%	$0.22		
stocknod	rost	-0.1286%	77.67 usd	77.88	-0.1000	1,115,986	78.01	76.92	77.77	83.11	48.71	116,956,306						
stockpickr	rost	-0.13%	$77.67 -0.10 | -0.13%	77.88	-0.10	1.12m	78.01	76.92	77.77	83.11	48.71							
stocksmart	rost	%	$80.83	63.7		190,687	82.5	80.62										
stocktwits	rost	-0.10%	77.69		-0.08													
streetinsider-com	rost	0.13%	77.67	$77.88	-0.1	1,114,910	$78.01	$76.92	$77.77	$83.11	$48.71		15.72				$4.94	
thecramerreport	rost		77.67	77.88	-0.10	1117919	78.01	76.92										
thestree	rost	-0.13%	$77.67	77.88	-0.1	1117110	78.01	76.92	77.77	-83.11	48.71	1.16956306e8		9.183409147e9				
tickerspy	rost	-0.13%	$77.67	77.88	-0.10	1,117,110	78.01	76.92	77.77	83.11	48.71		15.7	9.0b	1.13%	$0.22		
tmx-quotemedia	rost	-0.13%	77.670	77.880	-0.100	1,124,381	78.010	76.920	77.770	83.110	48.710	116,956,306	15.70	9,083,996,287	1.132	0.220 usd	4.94	
updown	rost	-0.13%	$77.67	$77.88	-$0.10	1,115,643	$78.01	$76.92	$77.77	$83.11	$48.71	117.60b	15.48	$9.09b				
wallstreetsurvivor	rost	-0.13%	77.67	77.88	-0.10	1,115,986	78.01	76.92		83.11	48.71		15.70	$9b	1.10%	0.64 -	4.63	
yahoo-finance	rost	0.13%	77.67	77.88	0.10	1,117,919	78.01	76.92	77.77	83.11	48.71		15.71	9.08b	1.10%	0.88	4.95	
ycharts-com	rost	-0.10%	77.69		-0.08					83.11	48.71		15.69	9.13b	1.11%		4.95	
advfn	kwk	2.34	13.98	14.03	0.32	3725075	14.26	13.79										
barchart	kwk	+2.34%	13.98	14.03	+0.32	3,725,075	14.26	13.79	13.66	15.98	10.98		25.02	$2.39 b			+1.97	
barrons	kwk	2.34%	13.98	14.03	+0.32	3.721m	14.26	13.79				178.63 million		$2.35 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	2.343%	13.980	14.030	0.320	3,725,075	14.260	13.790		15.98	10.98	171.112mil	13.481	2,392.143mil			1.037	
boston-com	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
bostonmerchant	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
business-insider	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
chron	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
cio-com	kwk	+2.34%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829	7.096	2b				
cnn-money	kwk	+2.34%	13.98	14.03	+0.32	3,725,075	14.26	13.79	13.66				7.1	$2.4b				
easystockalterts	kwk	2.28%	13.98	14.03	+0.32	3725075	14.26	13.79	13.66	15.98	10.98		7.10				1.97	
eresearch-fidelity-com	kwk	2.34%	13.9800	14.0300	0.3200	3,725,075	14.2600	13.7900	13.6600	15.9800	10.9800	171,112,000	6.93	$2.34b				
finance-abc7-com	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
finance-abc7chicago-com	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
financial-content	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
finapps-forbes-com	kwk	2.3%	$13.98	14.03	0.32	3,725,075	14.26	13.79	13.66	15.98	10.98	171 mil	7.1	2 bil	0.0	0.00	1.97	
finviz	kwk	2.34%	13.98			3,725,075			13.66	-12.52%	27.32%	171.11m	7.10	2.39b			1.97	
fool	kwk	+2.34%	$13.98	$14.03	0.32	3,668,113	$14.26	$13.79	$13.66	$15.98	$10.98		7.00	$2.39b				
foxbusiness	kwk		$13.98		+0.32	3,733,725			$13.66									
google-finance	kwk	(2.34%)	13.98	14.03	+0.32	3.73m	14.26	13.79		15.98	10.98	171.11m	7.09	2.39b			1.97	
howthemarketworks	kwk	2.343%	13.98	14.03	0.32	3,720,954	14.26	13.79	13.66									
hpcwire	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
insidestocks	kwk	+2.34%	13.98	14.03	+0.32	3733700	14.26	13.79					price earnings ratio: 25.42					
investopedia	kwk	+2.34 %	$13.98	14.03	+0.32				13.66									
investorguide	kwk	+2.34%	13.98	14.03	+0.32		14.26	13.79		15.98	10.65		6.83	2.392b			2.00	
marketintellisearch	kwk	2.34 %	$13.98	$14.03	0.32	3675.20k	$14.26	$13.79	$13.66			171.11m	6.93	2.34b	0.0 %		1.97	
marketwatch	kwk	+2.34%	$13.98	open: 14.03	+0.32	56,962	$14.26	$13.79	$13.66	$15.98	$11.16		6.63	$2.35b			2.11	
minyanville	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
msn-money	kwk	+2.34%	13.98	14.03	+0.32	3.73 mil	14.26	13.79	13.66	15.98	10.98	171.11 mil	7.06	2.34 bil			1.97	
nasdaq-com	kwk	2.34%	$ 13.98		0.32	3,725,075	$ 14.26	$ 13.79	$ 13.66	$ 15.98	$ 10.98	171,112,000	7.1	$ 2,392,145,760			$ 1.97	
optimum	kwk	+2.34%	13.98 ( 4:15 pm edt)	14.03	+0.32	3,725,075	14.26	13.79	13.66	15.98	10.98	171.11m	7.1	2.4b			1.97	
paidcontent	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
pc-quote	kwk	2.34%	13.98	14.03	0.32	3,725,075	14.26	13.79	13.66	15.98	10.98	167,195,279	6.89899	2,337,390,000				
personal-wealth-biz	kwk	+2.34%	13.98	14.03		3,733,725	14.26	13.79	13.66	15.98	10.65		6.83			0.00	2.00	
predictwallstreet	kwk	+2.34%	13.98		+0.32	3,725,075												
raymond-james	kwk	2.34	13.98	14.03	0.32	3,725,075	14.26	13.79	13.98	15.98	10.98		6.69				2.09	
renewable-energy-world	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
screamingmedia	kwk	+2.34%	$	open: 14.03	+0.32	56,962	$14.26	$13.79	$13.66	$15.98	$11.16		6.63	$2.35b			2.11	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	+2.34%	last trade: 13.98		change: 0.320								p/e ratio: 6.83					
smartmoney	kwk	(2.34%)	13.98	$14.03	0.32	3,725,075	$14.26	$13.79	$13.66	$15.98	$10.98			2,337,400	0.00%	$0.00		
stocknod	kwk	+2.343%	13.98 usd	14.03	+0.3200	3,725,075	14.26	13.79	13.66	15.98	10.98	171,111,829						
stockpickr	kwk	2.34%	$13.98 0.32 | 2.34%	14.03	0.32	3.73m	14.26	13.79	13.66	15.98	10.98							
stocksmart	kwk	%	$14.22	14.69		448,808	14.495	14.09										
stocktwits	kwk	2.42%	13.99		+0.33													
streetinsider-com	kwk	2.34%	13.98	$14.03	+0.32	3,725,075	$14.26	$13.79	$13.66	$15.98	$10.98		7.10				$1.97	
thecramerreport	kwk		13.98	14.03	+0.32	3725075	14.26	13.79										
thestree	kwk	2.34%	$13.98	14.03	0.32	3725075	14.26	13.79	13.66	-15.98	10.98	1.71111829e8		2.354498767e9				
tickerspy	kwk	2.34%	$13.98	14.03	+0.32	3,725,075	14.26	13.79	13.66	15.98	10.98		6.9	2.3b	0.00%	$0.00		
tmx-quotemedia	kwk	2.34%	13.980	14.030	0.320	3,733,725	14.260	13.790	13.660	15.980	10.980	171,111,829	6.90	2,392,143,369			1.97	
updown	kwk	2.34%	$13.98	$14.03	$0.32	3,668,113	$14.26	$13.79	$13.66	$15.98	$10.98	171.11b	6.45	$2.33b				
wallstreetsurvivor	kwk	2.34%	13.98	14.03	0.32	3,720,954	14.26	13.79		15.98	11.16		6.90	$2b			2.45	
yahoo-finance	kwk	2.34%	13.98	14.03	0.32	3,725,075	14.26	13.79	13.66	15.98	10.98		6.99	2.39b			2.00	
ycharts-com	kwk	+2.42%	13.99		+0.33					15.98	10.98		7.07	2.39b	0.00%		1.98	
zacks	kwk	(2.34%)	13.98		0.32	vol.  3,725,075	14.26	13.79		15.98	10.98		24.84	2.34 b	0.00	0.00	.55	
advfn	payx	-1.44	30.07	30.59	-0.44	2892218	30.6	29.92										
barchart	payx	-1.44%	30.07	30.59	-0.44	2,585,907	30.60	29.92	30.51	33.60	23.92		21.62	$10.88 b	4.04%	$1.24	+1.42	
barrons	payx	1.44%	30.07	30.59	-0.44	2.892m	30.60	29.92				361.70 million		$11.12 billion	4.12%	$0.31		
bloomberg	payx	-1.442%	30.070	30.590	-0.440	2,892,218	30.600	29.920		33.91	24.65	361.850mil	21.176	10,880.820mil	4.138	0.310 regular cash	1.420	
boston-com	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
bostonmerchant	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
business-insider	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
chron	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
cio-com	payx	-1.44%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681	21.18	11b	4	1.24		
cnn-money	payx	-1.44%	30.07	30.59	-0.44	2,891,963	30.59	29.92	30.51				21.2	$10.9b	4.12%			
easystockalterts	payx	-1.44%	30.07	30.59	-0.44	2887717	30.60	29.92	30.51	33.91	24.65		21.18				1.42	
eresearch-fidelity-com	payx	-1.44%	30.0700	30.5900	-0.4400	2,892,218	30.6000	29.9200	30.5100	33.9100	24.6519	361,850,000	21.49	$11.04b	4.06%	$0.310000		
finance-abc7-com	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
financial-content	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
finapps-forbes-com	payx	-1.4%	$30.07	30.59	-0.44	2,892,218	30.60	29.92	30.51	33.91	24.65	362 mil	21.2	11 bil	4.1	1.24	1.42	
finviz	payx	-1.44%	30.07			2,892,218			30.51	-10.50%	25.69%	361.85m	21.49	11.04b		1.24	1.42	
fool	payx	-1.44%	$30.07	$30.59	-0.44	2,892,218	$30.60	$29.92	$30.51	$33.91	$24.65		21.80	$10.88b	4.20%	1.24		
foxbusiness	payx		$30.07		-0.44	8,694,711			$30.51									
google-finance	payx	(-1.44%)	30.07	30.59	-0.44	2.89m	30.60	29.92		33.91	24.65	361.85m	21.15	10.88b	4.12	0.31	1.42	
howthemarketworks	payx	-1.442%	30.07	30.59	-0.44	2,887,717	30.6	29.92	30.51									
hpcwire	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
insidestocks	payx	-1.44%	30.07	30.59	-0.44	2473700	30.60	29.92					price earnings ratio: 21.18					
investopedia	payx	-1.44 %	$30.07	30.59	-0.44				30.51									
investorguide	payx	-1.44%	30.07	30.58	-0.44		30.60	29.92		33.91	24.65		21.49	10.888b			1.42	
marketintellisearch	payx	-1.44 %	$30.07	$30.59	-0.44	2856.10k	$30.60	$29.92	$30.51			361.85m	21.49	11.04b	4.06 %		1.42	
marketwatch	payx	-1.44%	$30.07	open: 30.59	-0.44	13,027	$30.60	$29.92	$30.51	$33.91	$24.65		21.18	$11.12b	4.12%	0.31	1.42	
minyanville	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
msn-money	payx	-1.44%	30.07	30.59	-0.44	2.89 mil	30.60	29.92	30.51	33.91	24.65	361.85 mil	21.18	11.04 bil	4.06%	1.24	1.42	
nasdaq-com	payx	1.44%	$ 30.07	$ 30.59	0.44	2,892,218	$ 30.60	$ 29.92	$ 30.51	$ 33.91	$ 24.6519	361,850,000	21.18	$ 10,880,829,500	4.06 %	$1.240000	$ 1.42	
optimum	payx	-1.44%	30.07 ( 4:00 pm edt)	30.59	-0.44	2,887,717	30.60	29.92	30.51	33.91	24.65	361.85m	21.2	10.9b	4.12	1.24	1.42	
paidcontent	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
pc-quote	payx	-1.44%	30.07	30.59	-0.44	8,694,711	30.6	29.92	30.51	33.91	24.65	367,398,437	21.48592	11,047,671,000		0.31		
personal-wealth-biz	payx	-1.44%	30.07	30.58	-0.44	8,694,711	30.60	29.92	30.51	33.91	24.65		21.49		4.06	1.24	1.42	
predictwallstreet	payx	-1.54%	30.04		-0.47	2,305,408												
raymond-james	payx	-1.44	30.07	30.59	-0.44	2,892,218	30.60	29.92	30.07	33.91	24.65		21.18				1.42	
renewable-energy-world	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
screamingmedia	payx	-1.44%	$	open: 30.59	-0.44	13,027	$30.60	$29.92	$30.51	$33.91	$24.65		21.18	$11.12b	4.12%	0.31	1.42	
scroli	payx	-1.44%	payx 30.07	30.59	-0.44	2,420,926	30.60	29.92	30.51	33.91	24.65		21.15				1.42	
simple-stock-quotes	payx	-1.44%	last trade: 30.07		change: -0.440								p/e ratio: 21.49					
smartmoney	payx	(-1.44%)	30.07	$30.59	-0.44	2,892,218	$30.60	$29.92	$30.51	$33.91	$24.65			11,040,000	4.06%	$0.31		
stocknod	payx	-1.442%	30.07 usd	30.59	-0.4400	2,887,717	30.60	29.92	30.51	33.91	24.65	361,849,681						
stockpickr	payx	-1.44%	$30.07 -0.44 | -1.44%	30.59	-0.44	2.89m	30.60	29.92	30.51	33.91	24.65							
stocksmart	payx	%	$31.56	30.92		345,033	32.22	31.55										
stocktwits	payx	-1.44%	30.07		-0.44													
streetinsider-com	payx	1.44%	30.07	$30.59	-0.44	2,887,717	$30.60	$29.92	$30.51	$33.91	$24.65		21.18				$1.42	
thecramerreport	payx		30.07	30.58	-0.44	2892218	30.60	29.92										
thestree	payx	-1.44%	$30.07	30.59	-0.44	2892218	30.6	29.92	30.51	-33.91	24.65	3.61849681e8		1.1108785207e10				
tickerspy	payx	-1.44%	$30.07	30.59	-0.44	2,892,218	30.60	29.92	30.51	33.91	24.65		21.5	11.0b	4.06%	$0.31		
tmx-quotemedia	payx	-1.44%	30.070	30.590	-0.440	8,694,711	30.600	29.920	30.510	33.910	24.652	361,849,681	21.50	10,880,819,908	4.064	0.310 usd	1.42	
updown	payx	-1.44%	$30.07	$30.59	-$0.44	2,891,963	$30.60	$29.92	$30.51	$33.91	$24.65	361.85b	21.49	$11.04b				
wallstreetsurvivor	payx	-1.44%	30.07	30.59	-0.44	2,887,717	30.60	29.92		33.91	24.65		21.50	$11b	4.10%	1.24 -	1.42	
yahoo-finance	payx	1.44%	30.07	30.58	0.44	2,892,218	30.60	29.92	30.51	33.91	24.65		21.18	10.89b	4.00%	1.24	1.42	
ycharts-com	payx	-1.44%	30.07		-0.44					33.91	24.65		21.18	10.88b	4.08%		1.42	
advfn	xtxi	3.46	12.87	12.55	0.43	352510	13.0	12.55										
barchart	xtxi	+3.46%	12.87	12.55	+0.43	352,510	13.00	12.55	12.44	13.11	5.86		0.00	$605.79 m	2.88%	$0.36	-0.16	
barrons	xtxi	3.46%	12.87	12.55	+0.43	352,510	13.00	12.55				46.73 million		$589.18 million	2.80%	$0.09		
bloomberg	xtxi	3.457%	12.870	12.550	0.430	352,510	13.000	12.550		13.11	6.01	47.097mil		606.135mil	1.865	0.090 regular cash	-0.150	
boston-com	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
bostonmerchant	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
business-insider	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
chron	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
cio-com	xtxi	+3.46%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709		606m	2.8	0.36		
cnn-money	xtxi	+3.46%	12.87	12.61	+0.43	352,027	13.00	12.55	12.44				nm	$606.1m	2.80%			
easystockalterts	xtxi	3.43%	12.87	12.55	+0.43	352510	13.00	12.55	12.44	13.11	6.01						-0.16	
eresearch-fidelity-com	xtxi	3.46%	12.8700	12.5500	0.4300	352,510	13.0000	12.5500	12.4400	13.1100	6.0100	47,097,000	nm	$585.89m	2.89%	$0.090000		
finance-abc7-com	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
finance-abc7chicago-com	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
financial-content	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
finapps-forbes-com	xtxi	3.5%	$12.87	12.55	0.43	352,510	13.00	12.55	12.44	13.11	6.01	47 mil		606 mil	2.8	0.36	-0.16	
finviz	xtxi	3.46%	12.87			352,510			12.44	-1.83%	119.76%	47.10m		585.92m		0.36	-0.16	
fool	xtxi	+3.46%	$12.87	$12.55	0.43	352,510	$13.00	$12.55	$12.44	$13.11	$6.01		0.00	$606.13m	26.70%	0.36		
foxbusiness	xtxi		$12.87		+0.43	354,110			$12.44									
google-finance	xtxi	(3.46%)	12.87	12.55	+0.43	352,510.00	13.00	12.55		13.11	6.01	47.10m		606.13m	2.80	0.09	-0.16	
howthemarketworks	xtxi	3.457%	12.87	12.55	0.43	351,727	13	12.55	12.44									
hpcwire	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
insidestocks	xtxi	+3.46%	12.87	12.55	+0.43	352510	13.00	12.55										
investopedia	xtxi	+3.46 %	$12.87	12.55	+0.43				12.44									
investorguide	xtxi	+3.46%	12.87	12.65	+0.43		13.00	12.55		10.99	5.60			606.1m			-0.169	
marketintellisearch	xtxi	3.46 %	$12.87	$12.65	0.43	347.30k	$13.00	$12.55	$12.44			47.10m	0.00	0.59b	2.89 %		-0.16	
marketwatch	xtxi	+3.46%	$12.44	open: 12.55	+0.43	3,983	$13.00	$12.55	$12.44	$13.11	$6.01			$589.18m	2.80%	0.09		
minyanville	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
msn-money	xtxi	+3.46%	12.87	12.55	+0.43	352,510	13.00	12.55	12.44	13.11	6.01	47.10 mil	-80.44	585.88 mil	2.89%	0.36	-0.16	
nasdaq-com	xtxi	3.46%	$ 12.87	$ 12.55	0.43	352,510	$ 13	$ 12.55	$ 12.44	$ 13.11	$ 6.01	47,097,000		$ 606,138,390	2.89 %	$0.360000	$ -0.16	
optimum	xtxi	+3.46%	12.87 ( 4:30 pm edt)	12.55	+0.43	352,510	13.00	12.55	12.44	13.11	6.01	47.10m		606.1m	2.80	0.36	-0.16	
paidcontent	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
pc-quote	xtxi	3.46%	12.87	12.55	0.43	352,510	13.0	12.55	12.44	13.11	6.01	45,523,442	-77.75	585,887,000		0.09		
personal-wealth-biz	xtxi	+3.46%	12.87	12.65		354,110	13.00	12.55	12.44	10.99	5.60				1.93	0.24	-0.169	
predictwallstreet	xtxi	+3.46%	12.87		+0.43	352,510												
raymond-james	xtxi	3.46	12.87	12.55	0.43	352,510	13.00	12.55	12.87	13.11	6.01						-0.16	
renewable-energy-world	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
screamingmedia	xtxi	+3.46%	$	open: 12.55	+0.43	2,283	$13.00	$12.55	$12.44	$13.11	$6.01			$589.18m	2.80%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	+3.46%	last trade: 12.87		change: 0.430													
smartmoney	xtxi	(3.46%)	12.87	$12.55	0.43	352,510	$13.00	$12.55	$12.44	$13.11	$6.01			585,900	2.89%	$0.09		
stocknod	xtxi	+3.457%	12.87 usd	12.55	+0.4300	352,510	13.00	12.55	12.44	13.11	6.010	47,096,709						
stockpickr	xtxi	3.46%	$12.87 0.43 | 3.46%	12.55	0.43	352.51k	13.00	12.55	12.44	13.11	6.01							
stocksmart	xtxi	%	$11.4	8.81		44,684	11.57	11.15										
stocktwits	xtxi	3.38%	12.86		+0.42													
streetinsider-com	xtxi	3.46%	12.87	$12.55	+0.43	352,510	$13.00	$12.55	$12.44	$13.11	$6.01						$-0.16	
thecramerreport	xtxi		12.87	12.65	+0.43	352510	13.00	12.55										
thestree	xtxi	3.46%	$12.87	12.55	0.43	352510	13.0	12.55	12.44	-13.11	6.01	4.7096709e7		5.8917983e8				
tickerspy	xtxi	3.46%	$12.87	12.55	+0.43	352,510	13.00	12.55	12.44	13.11	6.01		-77.8	585.8m	2.89%	$0.09		
tmx-quotemedia	xtxi	3.46%	12.870	12.550	0.430	354,110	13.000	12.550	12.440	13.110	6.010	47,096,709		606,134,645	2.894	0.090 usd	-0.16	
updown	xtxi	3.46%	$12.87	$12.55	$0.43	350,227	$13.00	$12.55	$12.44	$13.11	$6.01	47.09b		$586m				
wallstreetsurvivor	xtxi	3.46%	12.87	12.55	0.43	351,727	13.00	12.55		13.11	6.62			$586m	2.90%	0.07 -	-0.24	
yahoo-finance	xtxi	3.46%	12.87	12.65	0.43	352,510	13.00	12.55	12.44	13.11	6.01			606.13m	2.90%	0.36	-0.17	
ycharts-com	xtxi	+3.38%	12.86		+0.42					13.11	6.01			605.32m	2.82%		-0.16	
advfn	ment	-0.66	12.08	12.21	-0.08	866611	12.25	12.03										
barchart	ment	-0.66%	12.08	12.21	-0.08	937,370	12.25	12.03	12.16	16.56	8.68		17.60	$1.36 b			+0.42	
barrons	ment	0.66%	12.08	12.21	-0.08	866,611	12.25	12.03				109.86 million		$1.37 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	-0.658%	12.080	12.210	-0.080	866,611	12.250	12.030		16.56	8.68	111.074mil	24.653	1,341.771mil			0.490	
boston-com	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
bostonmerchant	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
business-insider	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
chron	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
cio-com	ment	-0.66%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739	26.26	1b				
cnn-money	ment	-0.66%	12.08	12.21	-0.08	856,225	12.25	12.03	12.16				26.3	$1.3b				
easystockalterts	ment	-0.66%	12.08	12.21	-0.08	866611	12.25	12.03	12.16	16.56	8.68		26.26				0.46	
eresearch-fidelity-com	ment	-0.66%	12.0800	12.2100	-0.0800	866,611	12.2500	12.0300	12.1600	16.5600	8.6800	111,074,000	27.64	$1.35b				
finance-abc7-com	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
finance-abc7chicago-com	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
financial-content	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
finapps-forbes-com	ment	-0.7%	$12.08	12.21	-0.08	866,611	12.25	12.03	12.16	16.56	8.68	111 mil	28.8	1 bil	0.0	0.00	0.42	
finviz	ment	-0.66%	12.08			866,611			12.16	-27.05%	39.17%	111.07m	28.28	1.35b			0.43	
fool	ment	-0.66%	$12.08	$12.21	-0.08	866,611	$12.25	$12.03	$12.16	$16.56	$8.68		26.80	$1.34b				
foxbusiness	ment		$12.08		-0.08	866,611			$12.16									
google-finance	ment	(-0.66%)	12.08	12.21	-0.08	866,611.00	12.25	12.03		16.56	8.68	111.07m	28.09	1.34b			0.43	
howthemarketworks	ment	-0.658%	12.08	12.21	-0.08	861,830	12.25	12.03	12.16									
hpcwire	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
insidestocks	ment	-0.66%	12.08	12.21	-0.08	866611	12.25	12.03					price earnings ratio: 13.27					
investopedia	ment	-0.66 %	$12.08	12.21	-0.08				12.16									
investorguide	ment	-0.66%	12.08	12.18	-0.08		12.25	12.03		16.56	8.21		27.70	1.342b			0.439	
marketintellisearch	ment	-0.66 %	$12.08	$12.18	-0.08	852.10k	$12.25	$12.03	$12.16			111.07m	28.28	1.35b	0.0 %		0.43	
marketwatch	ment	-0.66%	$12.08	open: 12.21	-0.08	9,386	$12.25	$12.03	$12.16	$16.56	$8.68		28.24	$1.37b			0.43	
minyanville	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
msn-money	ment	-0.66%	12.08	12.21	-0.08	866,611	12.25	12.03	12.16	16.56	8.68	111.07 mil	25.70	1.35 bil			0.43	
nasdaq-com	ment	0.66%	$ 12.08	$ 12.21	0.08	866,611	$ 12.25	$ 12.03	$ 12.16	$ 16.56	$ 8.68	112,354,000	28.76	$ 1,357,236,320			$ 0.42	
optimum	ment	-0.66%	12.08 ( 4:30 pm edt)	12.21	-0.08	866,611	12.25	12.03	12.16	16.56	8.68	111.07m	26.3	1.3b			0.46	
paidcontent	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
pc-quote	ment	-0.66%	12.08	12.21	-0.08	866,611	12.25	12.03	12.16	16.56	8.68	111,809,586	25.87234	1,350,660,000				
personal-wealth-biz	ment	-0.66%	12.08	12.18	-0.08	866,611	12.25	12.03	12.16	16.56	8.21		27.70			0.00	0.439	
predictwallstreet	ment	-0.66%	12.08		-0.08	866,611												
raymond-james	ment	-0.66	12.08	12.21	-0.08	866,611	12.25	12.03	12.08	16.56	8.68		26.84				0.45	
renewable-energy-world	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
screamingmedia	ment	-0.66%	$	open: 12.21	-0.08	9,386	$12.25	$12.03	$12.16	$16.56	$8.68		28.24	$1.37b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	-0.66%	last trade: 12.08		change: -0.080								p/e ratio: 27.7					
smartmoney	ment	(-0.66%)	12.08	$12.21	-0.08	866,611	$12.25	$12.03	$12.16	$16.56	$8.68			1,350,700	0.00%	$0.00		
stocknod	ment	-0.6579%	12.08 usd	12.21	-0.0800	866,611	12.25	12.03	12.16	16.56	8.680	111,073,739						
stockpickr	ment	-0.66%	$12.08 -0.08 | -0.66%	12.21	-0.08	866.61k	12.25	12.03	12.16	16.56	8.68							
stocksmart	ment	%	$13.33	12.17		343,167	13.55	13.24										
stocktwits	ment	-0.49%	12.10		-0.06													
streetinsider-com	ment	0.66%	12.08	$12.21	-0.08	866,611	$12.25	$12.03	$12.16	$16.56	$8.68		26.26				$0.46	
thecramerreport	ment		12.08	12.18	-0.08	866611	12.25	12.03										
thestree	ment	-0.66%	$12.08	12.21	-0.08	866611	12.25	12.03	12.16	-16.56	8.68	1.11073739e8		1.368428464e9				
tickerspy	ment	-0.66%	$12.08	12.21	-0.08	866,611	12.25	12.03	12.16	16.56	8.68		25.9	1.3b	0.00%	$0.00		
tmx-quotemedia	ment	-0.66%	12.080	12.210	-0.080	866,611	12.250	12.030	12.160	16.560	8.680	111,073,739	26.40	1,341,770,767			0.46	
updown	ment	-0.66%	$12.08	$12.21	-$0.08	856,225	$12.25	$12.03	$12.16	$16.56	$8.68	112.35b	27.09	$1.35b				
wallstreetsurvivor	ment	-0.66%	12.08	12.21	-0.08	861,830	12.25	12.03		16.56	8.76		26.40	$1b			0.26	
yahoo-finance	ment	0.66%	12.08	12.18	0.08	866,611	12.25	12.03	12.16	16.56	8.68		27.52	1.34b			0.44	
ycharts-com	ment	-0.49%	12.10		-0.06					16.56	8.68		26.30	1.36b	0.00%		0.46	
advfn	ctl	-0.31	38.42	38.61	-0.12	5288546	38.82	38.28										
barchart	ctl	-0.31%	38.42	38.60	-0.12	5,288,546	38.82	38.28	38.54	45.31	32.14		12.01	$11.74 b	7.48%	$2.90	+2.99	
barrons	ctl	0.31%	38.42	38.61	-0.12	5.267m	38.82	38.28				301.30 million		$23.29 billion	7.55%	$0.72		
bloomberg	ctl	-0.311%	38.420	38.610	-0.120	5,288,546	38.820	38.280		46.87	34.48	600.544mil	11.895	23,072.920mil	7.548	0.725 regular cash	3.230	
boston-com	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
bostonmerchant	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
business-insider	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
chron	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
cio-com	ctl	-0.31%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452	12.89	23b	7.2	2.9		
cnn-money	ctl	-0.31%	38.42	38.61	-0.12	5,281,349	38.82	38.28	38.54				12.9	$23.1b	7.55%			
easystockalterts	ctl	-0.31%	38.42	38.61	-0.12	5288546	38.82	38.28	38.54	46.87	34.48		12.89				2.98	
eresearch-fidelity-com	ctl	-0.31%	38.4200	38.6100	-0.1200	5,288,546	38.8200	38.2800	38.5400	46.8700	34.4800	600,544,000	12.93	$23.14b	7.52%	$0.725000		
finance-abc7-com	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
finance-abc7chicago-com	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
financial-content	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
finapps-forbes-com	ctl	-0.3%	$38.42	38.61	-0.12	5,288,546	38.82	38.28	38.54	46.87	34.48	601 mil	12.9	23 bil	7.5	2.90	2.98	
finviz	ctl	-0.31%	38.42			5,288,546			38.54	-15.20%	19.55%	600.54m	12.89	23.07b		2.90	2.98	
fool	ctl	-0.31%	$38.42	$38.61	-0.12	5,288,546	$38.82	$38.28	$38.54	$46.87	$34.48		13.00	$23.07b	8.10%	2.90		
foxbusiness	ctl		$38.42		-0.12	5,309,343			$38.54									
google-finance	ctl	(-0.31%)	38.42	38.61	-0.12	5.29m	38.82	38.28		46.87	34.48	600.54m	12.89	23.07b	7.55	0.73	2.98	
howthemarketworks	ctl	-0.311%	38.42	38.61	-0.12	5,267,285	38.82	38.28	38.54									
hpcwire	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
insidestocks	ctl	-0.31%	38.42	38.60	-0.12	5309300	38.82	38.28					price earnings ratio: 11.89					
investopedia	ctl	-0.31 %	$38.42	38.61	-0.12				38.54									
investorguide	ctl	-0.31%	38.42	38.60	-0.12		38.82	38.28		46.87	34.48		12.95	23.073b			2.977	
marketintellisearch	ctl	-0.31 %	$38.42	$38.60	-0.12	5126.60k	$38.82	$38.28	$38.54			600.54m	12.93	23.14b	7.52 %		2.98	
marketwatch	ctl	-0.31%	$38.44	open: 38.61	-0.12	96,202	$38.82	$38.28	$38.54	$46.87	$34.52		12.91	$23.29b	7.55%	0.73	2.98	
minyanville	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
msn-money	ctl	-0.31%	38.42	38.61	-0.12	5.29 mil	38.82	38.28	38.54	46.87	34.48	600.54 mil	12.89	23.14 bil	7.52%	2.90	2.98	
nasdaq-com	ctl	0.31%	$ 38.42		0.12	5,288,546	$ 38.82	$ 38.28	$ 38.54	$ 46.87	$ 34.48	600,544,000	12.85	$ 23,072,900,480	7.52 %	$2.900000	$ 2.99	
optimum	ctl	-0.31%	38.42 ( 4:15 pm edt)	38.61	-0.12	5,288,546	38.82	38.28	38.54	46.87	34.48	600.54m	12.9	23.1b	7.55	2.90	2.98	
paidcontent	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
pc-quote	ctl	-0.31%	38.42	38.61	-0.12	5,288,546	38.82	38.28	38.54	46.87	34.48	602,419,703	12.93289	23,144,965,000		0.725		
personal-wealth-biz	ctl	-0.31%	38.42	38.60	-0.12	5,309,343	38.82	38.28	38.54	46.87	34.48		12.95		7.52	2.90	2.977	
predictwallstreet	ctl	-0.31%	38.42		-0.12	5,288,546												
raymond-james	ctl	-0.31	38.42	38.61	-0.12	5,288,546	38.82	38.28	38.42	46.87	34.48		12.89				2.98	
renewable-energy-world	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
screamingmedia	ctl	-0.31%	$	open: 38.61	-0.12	96,202	$38.82	$38.28	$38.54	$46.87	$34.52		12.91	$23.29b	7.55%	0.73	2.98	
scroli	ctl	-0.31%	ctl 38.42	38.61	-0.12	4,159,816	38.82	38.28	38.54	46.87	34.48		12.89				2.98	
simple-stock-quotes	ctl	-0.31%	last trade: 38.42		change: -0.120								p/e ratio: 12.95					
smartmoney	ctl	(-0.31%)	38.42	$38.61	-0.12	5,288,546	$38.82	$38.28	$38.54	$46.87	$34.48			23,145,000	7.52%	$0.73		
stocknod	ctl	-0.3114%	38.42 usd	38.61	-0.1200	5,288,546	38.82	38.28	38.54	46.87	34.48	600,544,452						
stockpickr	ctl	-0.31%	$38.42 -0.12 | -0.31%	38.61	-0.12	5.29m	38.82	38.28	38.54	46.87	34.48							
stocksmart	ctl	%	$42.68	46.24		367,758	43.27	42.61										
stocktwits	ctl	-0.34%	38.41		-0.13													
streetinsider-com	ctl	0.31%	38.42	$38.61	-0.12	5,288,546	$38.82	$38.28	$38.54	$46.87	$34.48		12.89				$2.98	
thecramerreport	ctl		38.42	38.60	-0.12	5288546	38.82	38.28										
thestree	ctl	-0.31%	$38.42	38.61	-0.12	5288546	38.82	38.28	38.54	-46.87	34.48	6.00544452e8		2.3289113849e10				
tickerspy	ctl	-0.31%	$38.42	38.61	-0.12	5,288,546	38.82	38.28	38.54	46.87	34.48		12.9	11.7b	7.52%	$0.72		
tmx-quotemedia	ctl	-0.31%	38.420	38.610	-0.120	5,309,343	38.820	38.280	38.540	46.870	34.480	600,544,452	12.90	23,072,917,846	7.548	0.725 usd	2.98	
updown	ctl	-0.31%	$38.42	$38.61	-$0.12	5,191,657	$38.82	$38.28	$38.54	$46.87	$34.48	600.54b	12.83	$23.14b				
wallstreetsurvivor	ctl	-0.31%	38.42	38.61	-0.12	5,267,285	38.82	38.28		46.87	35.54		12.90	$23b	7.50%	2.90 -	3.13	
yahoo-finance	ctl	0.31%	38.42	38.60	0.12	5,288,546	38.82	38.28	38.54	46.87	34.48		12.91	23.07b	7.50%	2.90	2.98	
ycharts-com	ctl	-0.34%	38.41		-0.13					46.87	34.48		12.89	11.74b	7.47%		2.98	
advfn	rop	1.37	82.17	81.5	1.11	533352	82.21	80.87										
barchart	rop	+1.37%	82.17	81.50	+1.11	533,352	82.21	80.87	81.06	88.53	56.15		22.68	$7.83 b	0.54%	$0.44	+3.62	
barrons	rop	1.37%	82.17	81.50	+1.11	531,362	82.21	80.87				96.65 million		$7.87 billion	0.54%	$0.11		
bloomberg	rop	1.369%	82.170	81.500	1.110	533,352	82.210	80.870		88.76	56.45	95.897mil	22.699	7,879.874mil	0.517	0.110 regular cash	3.620	
boston-com	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
bostonmerchant	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
business-insider	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
chron	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
cio-com	rop	+1.37%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213	22.64	8b	0.5	0.44		
cnn-money	rop	+1.37%today&rsquo;s change	82.17data as of 4:01pm et	81.50	+1.11	533,352	82.21	80.87	81.06				22.6	$7.9b	0.54%			
easystockalterts	rop	1.36%	82.17	81.50	+1.11	533352	82.21	80.87	81.06	88.76	56.45		22.64				3.63	
eresearch-fidelity-com	rop	1.37%	82.1700	81.5000	1.1100	533,352	82.2100	80.8700	81.0600	88.7600	56.4500	95,897,000	22.39	$7.77b	0.54%	$0.110000		
finance-abc7-com	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
finance-abc7chicago-com	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
financial-content	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
finapps-forbes-com	rop	1.4%	$82.17	81.50	1.11	533,352	82.21	80.87	81.06	88.76	56.45	96 mil	22.7	8 bil	0.5	0.44	3.62	
finviz	rop	1.37%	82.17			533,352			81.06	-7.18%	46.37%	95.90m	22.70	7.88b		0.44	3.62	
fool	rop	+1.37%	$82.17	$81.50	1.11	531,462	$82.21	$80.87	$81.06	$88.76	$56.45		22.60	$7.88b	0.70%	0.44		
foxbusiness	rop		$82.17		+1.11	533,352			$81.06									
google-finance	rop	(1.37%)	82.17	81.50	+1.11	533,352.00	82.21	80.87		88.76	56.45	95.90m	22.71	7.88b	0.54	0.11	3.62	
howthemarketworks	rop	1.369%	82.17	81.5	1.11	531,462	82.21	80.87	81.06									
hpcwire	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
insidestocks	rop	+1.37%	82.17	81.50	+1.11	531462	82.21	80.87					price earnings ratio: 22.39					
investopedia	rop	+1.37 %	$82.17	81.50	+1.11				81.06									
investorguide	rop	+1.37%	82.17	81.50	+1.11		82.21	80.87		88.76	56.45		22.34	7.880b			3.628	
marketintellisearch	rop	1.37 %	$82.17	$81.50	1.11	549.40k	$82.21	$80.95	$81.06			95.90m	22.39	7.77b	0.54 %		3.62	
marketwatch	rop	+1.37%	$81.66	open: 81.50	+1.11	2,390	$82.21	$80.87	$81.06	$88.76	$56.45		22.92	$7.87b	0.54%	0.11	3.58	
minyanville	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
msn-money	rop	+1.37%	82.17	81.50	+1.11	533,352	82.21	80.87	81.06	88.76	56.45	95.90 mil	22.64	7.77 bil	0.54%	0.44	3.62	
nasdaq-com	rop	1.37%	$ 82.17		1.11	533,352	$ 82.21	$ 80.87	$ 81.06	$ 88.76	$ 56.45	95,897,000	22.7	$ 7,879,856,490	0.54 %	$0.440000	$ 3.62	
optimum	rop	+1.37%	82.17 ( 4:15 pm edt)	81.50	+1.11	533,352	82.21	80.87	81.06	88.76	56.45	95.90m	22.6	7.9b	0.54	0.44	3.63	
paidcontent	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
pc-quote	rop	1.37%	82.17	81.5	1.11	533,352	82.21	80.87	81.06	88.76	56.45	94,557,174	22.33058	7,769,763,000		0.11		
personal-wealth-biz	rop	+1.37%	82.17	81.50		533,352	82.21	80.87	81.06	88.76	56.45		22.34		0.52	0.425	3.628	
predictwallstreet	rop	+1.37%	82.17		+1.11	533,352												
raymond-james	rop	1.37	82.17	81.50	1.11	533,352	82.21	80.87	82.17	88.76	56.45		22.15				3.71	
renewable-energy-world	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
screamingmedia	rop	+1.37%	$	open: 81.50	+1.11	2,390	$82.21	$80.87	$81.06	$88.76	$56.45		22.92	$7.87b	0.54%	0.11	3.58	
scroli	rop	1.37%	rop 82.17	81.50	1.11	480,209	82.21	80.87	81.06	88.76	56.45		22.71				3.62	
simple-stock-quotes	rop	+1.37%	last trade: 82.17		change: 1.110								p/e ratio: 22.34					
smartmoney	rop	(1.37%)	82.17	$81.50	1.11	533,352	$82.21	$80.87	$81.06	$88.76	$56.45			7,773,400	0.54%	$0.11		
stocknod	rop	+1.369%	82.17 usd	81.50	+1.110	533,352	82.21	80.87	81.06	88.76	56.45	95,897,213						
stockpickr	rop	1.37%	$82.17 1.11 | 1.37%	81.50	1.11	533.35k	82.21	80.87	81.06	88.76	56.45							
stocksmart	rop	%	$80.17	76.76		66,109	83.54	80.15										
stocktwits	rop	1.39%	82.19		+1.13													
streetinsider-com	rop	1.37%	82.17	$81.50	+1.11	533,352	$82.21	$80.87	$81.06	$88.76	$56.45		22.64				$3.63	
thecramerreport	rop		82.17	81.50	+1.11	533352	82.21	80.87										
thestree	rop	1.37%	$82.17	81.5	1.11	533352	82.21	80.87	81.06	-88.76	56.45	9.5897213e7		7.873161187e9				
tickerspy	rop	1.37%	$82.17	81.50	+1.11	533,352	82.21	80.87	81.06	88.76	56.45		22.3	7.7b	0.54%	$0.11		
tmx-quotemedia	rop	1.37%	82.170	81.500	1.110	533,352	82.210	80.870	81.060	88.760	56.450	95,897,213	22.30	7,879,873,992	0.535	0.110 usd	3.63	
updown	rop	1.37%	$82.17	$81.50	$1.11	530,962	$82.21	$80.87	$81.06	$88.76	$56.45	95.89b	21.80	$7.77b				
wallstreetsurvivor	rop	1.37%	82.17	81.50	1.11	531,462	82.21	80.87		88.76	56.96		22.30	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	1.37%	82.17	81.50	1.11	533,352	82.21	80.87	81.06	88.76	56.45		22.65	7.88b	0.50%	0.44	3.63	
ycharts-com	rop	+1.39%	82.19		+1.13					88.76	56.45		22.64	7.84b	0.60%		3.63	
advfn	bac	-0.60	10.01	10.1201	-0.06	166524766	10.18	9.88										
barchart	bac	-0.60%	10.01	10.12	-0.06	155,663,506	10.18	9.88	10.07	15.29	9.88		13.60	$101.42 b	0.39%	$0.04	-0.49	
barrons	bac	0.60%	10.01	10.12	-0.06	166.56m	10.18	9.88				9.79 billion		$103.36 billion	0.40%	$0.01		
bloomberg	bac	-0.596%	10.010	10.120	-0.060	166,611,464	10.180	9.880		15.69	9.88	10,132.963mil	9.108	101,431.000mil	0.401	0.010 regular cash	1.099	
boston-com	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,014	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
bostonmerchant	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,514	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
business-insider	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,514	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
chron	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,514	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
cio-com	bac	-0.60%	10.01 usd	10.12	-0.0600	164,305,514	10.18	9.880	10.07	15.72	10.06	10,132,963,189		101b	0.4	0.04		
cnn-money	bac	-0.60%	10.01	10.12	-0.06	166,587,130	10.18	9.88	10.07				nm	$101.4b	0.40%			
easystockalterts	bac	-0.59%	10.01	10.12	-0.06	164253071	10.18	9.88	10.07	15.72	10.06						-0.49	
eresearch-fidelity-com	bac	-0.60%	10.0100	10.1201	-0.0600	166,503,332	10.1800	9.8800	10.0700	15.6900	10.0600	10,132,963,000	nm	$102.04b	0.40%	$0.010000		
finance-abc7-com	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,014	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
finance-abc7chicago-com	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,514	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
financial-content	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,514	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
finapps-forbes-com	bac	-0.6%	$10.01	10.12	-0.06	166,612,117	10.18	9.88	10.07	15.69	10.06	10.13 bil		101 bil	0.4	0.04	-0.49	
finviz	bac	-0.60%	10.01			163,711,904			10.07	-35.99%	-0.50%	10.13b		102.04b		0.04	-0.44	
fool	bac	-0.60%	$10.01	$10.12	-0.06	162,108,009	$10.18	$9.88	$10.07	$15.69	$10.06		0.00	$101.43b	0.30%	0.04		
foxbusiness	bac		$10.01		-0.06	164,731,337			$10.07									
google-finance	bac	(-0.70%)	10.00	10.12	-0.07	166.53m	10.18	9.88		15.69	9.88	10.13b		101.33b	0.40	0.01	-0.44	
howthemarketworks	bac	-0.596%	10.01	10.1201	-0.06	164,302,580	10.18	9.88	10.07									
hpcwire	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,514	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
insidestocks	bac	-0.60%	10.01	10.12	-0.06	149114938	10.18	9.88					price earnings ratio: 13.35					
investopedia	bac	-0.60 %	$10.01	10.12	-0.06				10.07									
investorguide	bac	-0.60%	10.01	10.1201	-0.06		10.18	9.88		15.69	10.06			101.4b			-0.468	
marketintellisearch	bac	-0.79 %	$9.99	$10.13	-0.08	180908.70k	$10.18	$9.88	$10.07			10132.96m	0.00	102.04b	0.4 %		-0.44	
marketwatch	bac	-0.60%	$10.00	open: 10.12	-0.06	318,806	$10.18	$9.88	$10.07	$15.31	$9.88			$103.36b	0.40%	0.01		
minyanville	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,014	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
msn-money	bac	-0.60%	10.01	10.12	-0.06	166.53 mil	10.18	9.88	10.07	15.69	10.06	10.13 bil	-20.85	102.04 bil	0.40%	0.04	-0.44	
nasdaq-com	bac	0.6%	$ 10.01		0.06	161,945,304	$ 10.18	$ 9.88	$ 10.07	$ 15.69	$ 10.06	10,132,963,000		$ 101,430,959,630	0.4 %	$0.040000	$ -0.49	
optimum	bac	-0.60%	10.01 ( 3:57 pm edt)	10.12	-0.06	160,647,978	10.18	9.88	10.07	15.72	10.06	10.13b		101.4b	0.40	0.04	-0.49	
paidcontent	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,514	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
pc-quote	bac	-0.70%	10.0	10.1201	-0.07	181,901,775	10.18	9.88	10.07	15.69	10.06	10,203,894,000	-20.97917	102,038,940,000		0.01		
personal-wealth-biz	bac	-0.70%	10.00	10.1201	-0.07	181,412,096	10.18	9.88	10.07	15.69	10.06				0.40	0.04	-0.468	
predictwallstreet	bac	-0.60%	10.01		-0.06	166,524,766												
raymond-james	bac	-0.60	10.01	10.12	-0.06	166,611,464	10.18	9.88	10.01	15.69	10.06						-0.48	
renewable-energy-world	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,514	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
screamingmedia	bac	-0.60%	$	open: 10.12	-0.06	315,082	$10.18	$9.88	$10.07	$15.31	$9.88			$103.36b	0.40%	0.01		
scroli	bac	-0.70%	bac 10.00	10.12	-0.07	157,443,618	10.18	9.88	10.07	15.69	9.88		0.00				-0.44	
simple-stock-quotes	bac	-0.60%	last trade: 10.01		change: -0.060													
smartmoney	bac	(-0.60%)	10.01	$10.12	-0.06	166,522,332	$10.18	$9.88	$10.07	$15.69	$10.06			102,038,900	0.40%	$0.01		
stocknod	bac	-0.5958%	10.01 usd	10.12	-0.0600	164,305,514	10.18	9.880	10.07	15.72	10.06	10,132,963,189						
stockpickr	bac	-0.60%	$10.01 -0.06 | -0.60%	10.12	-0.06	162.45m	10.18	9.88	10.07	15.69	10.06							
stocksmart	bac	%	$11.265	13.22		12,748,060	11.72	11.245										
stocktwits	bac	-0.60%	10.01		-0.06													
streetinsider-com	bac	0.6%	10.01	$10.12	-0.06	164,253,071	$10.18	$9.88	$10.07	$15.72	$10.06						$-0.49	
thecramerreport	bac		10.01	10.1201	-0.06	166572048	10.18	9.88										
thestree	bac	-0.6%	$10.01	10.12	-0.06	162447390	10.18	9.88	10.07	-15.69	10.06	1.0132963189e10		1.03356224528e11				
tickerspy	bac	-0.60%	$10.01	10.12	-0.06	163,146,021	10.18	9.88	10.07	15.69	10.06		-21.0	102.0b	0.40%	$0.01		
tmx-quotemedia	bac	-0.60%	10.010	10.120	-0.060	166,587,130	10.180	9.880	10.070	15.690	10.060	10,132,963,189		101,430,961,522	0.397	0.010 usd	-0.49	
updown	bac	-0.70%	$10.00	$10.12	-$0.07	181,421,123	$10.18	$9.88	$10.07	$15.69	$10.06	10132.96b		$102.03b				
wallstreetsurvivor	bac	-0.60%	10.01	10.12	-0.06	164,302,580	10.18	9.88		15.31	10.06			$102b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	0.60%	10.01	10.12	0.06	166,572,055	10.18	9.88	10.07	15.69	9.88			101.43b	0.40%	0.04	-0.47	
ycharts-com	bac	-0.70%	10.00		-0.07					15.72	10.06			101.32b	0.41%		-0.48	
advfn	flws	-1.89	3.11	3.17	-0.06	98242	3.17	3.01										
barchart	flws	-1.89%	3.11	3.17	-0.06	125,810	3.17	3.01	3.17	3.84	1.52		45.29	$198.98 m			+0.01	
barrons	flws	1.89%	3.11	3.17	-0.06	98,242	3.17	3.01				63.64 million		$202.91 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	-1.893%	3.110	3.170	-0.060	98,242	3.170	3.010		3.84	1.52	27.151mil	34.556	199.002mil			0.090	
boston-com	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
bostonmerchant	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
business-insider	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
chron	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
cio-com	flws	-1.89%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683	77.75	84m				
cnn-money	flws	-1.58%today&rsquo;s change	3.12data as of 3:59pm et	3.17	-0.05	92,856	3.17	3.01	3.17				78.0	$84.7m				
easystockalterts	flws	-1.89%	3.11	3.17	-0.06	98242	3.17	3.01	3.17	3.84	1.52		77.75				0.04	
eresearch-fidelity-com	flws	-1.89%	3.1100	3.1700	-0.0600	98,242	3.1700	3.0100	3.1700	3.8400	1.5200	64,009,000	79.25	$202.91m				
finance-abc7-com	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
financial-content	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
finapps-forbes-com	flws	-1.9%	$3.11	3.17	-0.06	98,242	3.17	3.01	3.17	3.84	1.52	27 mil	311.0	84 mil	0.0	0.00	0.01	
finviz	flws	-1.89%	3.11			98,242			3.17	-19.01%	104.61%	64.01m	79.25	202.91m			0.04	
fool	flws	-1.89%	$3.11	$3.17	-0.06	98,242	$3.17	$3.01	$3.17	$3.84	$1.52		158.50	$199.07m				
foxbusiness	flws		$3.11		-0.06	97,542			$3.17									
google-finance	flws	(-1.89%)	3.11	3.17	-0.06	98,242.00	3.17	3.01		3.84	1.52	64.01m	85.82	199.07m			0.04	
howthemarketworks	flws	-1.893%	3.11	3.17	-0.06	97,315	3.17	3.01	3.17									
hpcwire	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
insidestocks	flws	-1.89%	3.11	3.17	-0.06	98242	3.17	3.01					price earnings ratio: 44.43					
investopedia	flws	-1.89 %	$3.11	3.17	-0.06				3.17									
investorguide	flws	-1.89%	3.11	3.17	-0.06		3.17	3.01		3.84	1.52		211.33	199.1m			0.015	
marketintellisearch	flws	-1.89 %	$3.11	$3.17	-0.06	95.60k	$3.17	$3.01	$3.17			64.01m	79.25	0.20b	0.0 %		0.04	
marketwatch	flws	-1.89%	$3.11	open: 3.17	-0.06	1,627	$3.17	$3.01	$3.17	$3.84	$1.52		257.02	$202.91m			0.01	
minyanville	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
msn-money	flws	-1.89%	3.11	3.17	-0.06	98,242	3.17	3.01	3.17	3.84	1.52	64.01 mil	77.75	202.91 mil			0.01	
nasdaq-com	flws	1.89%	$ 3.11	$ 3.17	0.06	98,242	$ 3.17	$ 3.01	$ 3.17	$ 3.84	$ 1.52	27,151,000	311	$ 84,439,610			$ 0.01	
optimum	flws	-1.89%	3.11 ( 4:30 pm edt)	3.17	-0.06	98,242	3.17	3.01	3.17	3.84	1.52	27.15m	77.8	84.4m			0.04	
paidcontent	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	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	-1.89%	3.11	3.17	-0.06	97,542	3.17	3.01	3.17	3.84	1.52		211.33			0.00	0.015	
predictwallstreet	flws	-1.89%	3.11		-0.06	98,242												
raymond-james	flws	-1.89	3.11	3.17	-0.06	98,242	3.17	3.01	3.11	3.84	1.52		77.75				0.04	
renewable-energy-world	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
screamingmedia	flws	-1.89%	$	open: 3.17	-0.06	1,627	$3.17	$3.01	$3.17	$3.84	$1.52		257.02	$202.91m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	-1.89%	last trade: 3.11		change: -0.060								p/e ratio: 211.33					
smartmoney	flws	(-1.89%)	3.11	$3.17	-0.06	98,242	$3.17	$3.01	$3.17	$3.84	$1.52			86,100	0.00%	$0.00		
stocknod	flws	-1.893%	3.110 usd	3.170	-0.0600	98,242	3.170	3.010	3.170	3.840	1.520	27,150,683						
stockpickr	flws	-1.89%	$3.11 -0.06 | -1.89%	3.17	-0.06	98.24k	3.17	3.01	3.17	3.84	1.52							
stocksmart	flws	%	$2.96	2.7		9,880	3.07	2.96										
stocktwits	flws	-1.58%	3.12		-0.05													
streetinsider-com	flws	1.89%	3.11	$3.17	-0.06	98,242	$3.17	$3.01	$3.17	$3.84	$1.52		77.75				$0.04	
thecramerreport	flws		3.11	3.17	-0.06	98242	3.17	3.01										
thestree	flws	-1.89%	$3.11	3.17	-0.06	98242	3.17	3.01	3.17	-3.84	1.52	6.4009148e7		8.6067665e7				
tickerspy	flws	-1.89%	$3.11	3.17	-0.06	98,015	3.17	3.01	3.17	3.84	1.52		79.2	202.9m	0.00%	$0.00		
tmx-quotemedia	flws	-1.89%	3.110	3.170	-0.060	97,542	3.170	3.010	3.170	3.840	1.520	64,009,148	158.50	199,068,450			0.02	
updown	flws	-1.89%	$3.11	$3.17	-$0.06	96,615	$3.17	$3.01	$3.17	$3.84	$1.52	64.00b	261.12	$203m				
wallstreetsurvivor	flws	-1.89%	3.11	3.17	-0.06	97,315	3.17	3.01		3.84	1.52		158.50	$86m			-0.06	
yahoo-finance	flws	1.89%	3.11	3.17	0.06	98,242	3.17	3.01	3.17	3.84	1.52		207.33	199.07m			0.02	
ycharts-com	flws	-1.58%	3.12		-0.05					3.84	1.52			199.62m	0.00%		0.00	
advfn	natr	1.30	19.5	19.28	0.25	43247	19.78	19.26										
barchart	natr	+1.30%	19.50	19.28	+0.25	45,822	19.78	19.26	19.25	20.14	7.72		30.40	$302.84 m			+0.09	
barrons	natr	1.30%	19.50	19.28	+0.25	43,247	19.78	19.26				15.60 million		$306.93 million		$0.05		
bloomberg	natr	1.299%	19.500	19.280	0.250	43,247	19.780	19.260		20.14	7.72	15.533mil	39.796	302.892mil			0.490	
boston-com	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
bostonmerchant	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
business-insider	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
chron	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
cio-com	natr	+1.30%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909	30.47	303m				
cnn-money	natr	+1.30%today&rsquo;s change	19.50data as of 4:00pm et	19.28	+0.25	43,141	19.78	19.26	19.25				36.1	$302.9m				
easystockalterts	natr	1.30%	19.50	19.28	+0.25	43247	19.78	19.26	19.25	20.14	7.72		30.47				0.64	
eresearch-fidelity-com	natr	1.30%	19.5000	19.2800	0.2500	43,247	19.7800	19.2600	19.2500	20.1400	7.7200	15,533,000	28.73	$299.01m				
finance-abc7-com	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
finance-abc7chicago-com	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
financial-content	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
finapps-forbes-com	natr	1.3%	$19.50	19.28	0.25	43,247	19.78	19.26	19.25	20.14	7.72	16 mil		303 mil	0.0	0.00		
finviz	natr	1.30%	19.50			43,141			19.25	-3.18%	152.59%	15.51m		298.57m			-0.23	
fool	natr	+1.30%	$19.50	$19.28	0.25	43,247	$19.78	$19.26	$19.25	$20.14	$7.72		0.00	$302.89m	4.00%	0.20		
foxbusiness	natr		$19.50		+0.25	43,247			$19.25									
google-finance	natr	(1.30%)	19.50	19.28	+0.25	43,247.00	19.78	19.26		20.14	7.72	15.53m	29.51	302.89m			0.66	
howthemarketworks	natr	1.299%	19.5	19.28	0.25	43,141	19.78	19.26	19.25									
hpcwire	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
insidestocks	natr	+1.30%	19.50	19.28	+0.25	42141	19.78	19.26										
investopedia	natr	+1.30 %	$19.50	19.28	+0.25				19.25									
investorguide	natr	+1.30%	19.50	19.49	+0.25		19.78	19.26		20.14	7.72		246.79	302.9m			0.078	
marketintellisearch	natr	1.3 %	$19.50	$19.49	0.25	45.80k	$19.78	$19.26	$19.25			15.51m	0.00	0.30b	0.0 %		-0.23	
marketwatch	natr	+1.30%	$19.50	open: 19.28	+0.25	106	$19.78	$19.26	$19.25	$20.14	$7.72		30.44	$306.93m			0.64	
minyanville	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
msn-money	natr	+1.30%	19.50	19.28	+0.25	43,247	19.78	19.26	19.25	20.14	7.72	15.53 mil	29.55	299.01 mil			0.08	
nasdaq-com	natr	1.3%	$ 19.50	$ 19.28	0.25	43,247	$ 19.78	$ 19.26	$ 19.25	$ 20.14	$ 7.72	15,533,000	216.67	$ 302,893,500			$ 0.09	
optimum	natr	+1.30%	19.50 ( 4:00 pm edt)	19.28	+0.25	43,141	19.78	19.26	19.25	20.14	7.72	15.53m	30.5	302.9m			0.64	
paidcontent	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
pc-quote	natr	1.30%	19.5	19.28	0.25	43,247	19.78	19.26	19.25	20.14	7.72	15,333,862	29.16667	299,010,000		0.05		
personal-wealth-biz	natr	+1.30%	19.50	19.49		43,247	19.78	19.26	19.25	20.14	7.72		246.79			0.00	0.078	
predictwallstreet	natr	+1.30%	19.50		+0.25	43,247												
raymond-james	natr	1.30	19.50	19.28	0.25	43,247	19.78	19.26	19.50	20.14	7.72		29.10				0.67	
renewable-energy-world	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
screamingmedia	natr	+1.30%	$	open: 19.28	+0.25	106	$19.78	$19.26	$19.25	$20.14	$7.72		30.44	$306.93m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	+1.30%	last trade: 19.50		change: 0.250								p/e ratio: 246.79					
smartmoney	natr	(1.30%)	19.50	$19.28	0.25	43,247	$19.78	$19.26	$19.25	$20.14	$7.72			299,000	0.00%	$0.05		
stocknod	natr	+1.299%	19.50 usd	19.28	+0.2500	43,247	19.78	19.26	19.25	20.14	7.720	15,532,909						
stockpickr	natr	1.30%	$19.50 0.25 | 1.30%	19.28	0.25	43.14k	19.78	19.26	19.25	20.14	7.72							
stocksmart	natr	%	$13.52	8.87		1,793	13.87	13.32										
stocktwits	natr	1.30%	19.50		+0.25													
streetinsider-com	natr	1.30%	19.50	$19.28	+0.25	43,141	$19.78	$19.26	$19.25	$20.14	$7.72		30.47				$0.64	
thecramerreport	natr		19.50	19.49	+0.25	43247	19.78	19.26										
thestree	natr	1.3%	$19.5	19.28	0.25	43141	19.78	19.26	19.25	-20.14	7.72	1.5532909e7		3.06930282e8				
tickerspy	natr	1.30%	$19.50	19.28	+0.25	43,247	19.78	19.26	19.25	20.14	7.72		29.2	299.0m	0.00%	$0.05		
tmx-quotemedia	natr	1.30%	19.500	19.280	0.250	43,247	19.780	19.260	19.250	20.140	7.720	15,532,909		302,891,726			-0.52	
updown	natr	1.30%	$19.50	$19.28	$0.25	43,141	$19.78	$19.26	$19.25	$20.14	$7.72	15.53b	241.73	$299m				
wallstreetsurvivor	natr	1.30%	19.50	19.28	0.25	43,141	19.78	19.26		20.14	7.72			$299m			-0.08	
yahoo-finance	natr	1.30%	19.50	19.49	0.25	43,247	19.78	19.26	19.25	20.14	7.72		250.00	302.87m			0.08	
ycharts-com	natr	+1.30%	19.50		+0.25					20.14	7.72		243.75	302.83m	0.00%		0.08	
advfn	rose	7.15	55.93	55.21	3.73	2230321	57.35	53.64										
barchart	rose	+7.15%	55.93	55.21	+3.73	2,230,321	57.35	53.64	52.20	57.35	18.84		78.70	$2.94 b			+0.44	
barrons	rose	7.15%	55.93	55.21	+3.73	2.230m	57.35	53.64				52.17 million		$2.79 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	7.146%	55.930	55.210	3.730	2,230,321	57.350	53.640		57.35	18.84	52.994mil	127.114	2,963.930mil			0.440	
boston-com	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
bostonmerchant	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
business-insider	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
chron	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
cio-com	rose	+7.15%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563	127.11	3b				
cnn-money	rose	+7.15%	55.93	55.21	+3.73	2,230,321	57.35	53.64	52.20				151.2	$3.0b				
easystockalterts	rose	6.76%	55.93	55.21	+3.73	2230321	57.35	53.64	52.20	56.00	18.84		127.11				0.44	
eresearch-fidelity-com	rose	7.15%	55.9300	55.2100	3.7300	2,230,321	57.3500	53.6400	52.2000	56.0000	18.8400	52,994,000	118.64	$2.77b				
finance-abc7-com	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
finance-abc7chicago-com	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
financial-content	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
finapps-forbes-com	rose	7.2%	$55.93	55.21	3.73	2,230,321	57.35	53.64	52.20	56.00	18.84	53 mil	127.1	3 bil	0.0	0.00	0.44	
finviz	rose	7.15%	55.93			2,230,321			52.20	-0.12%	196.87%	52.99m	127.11	2.96b			0.44	
fool	rose	+7.15%	$55.93	$55.21	3.73	2,230,321	$57.35	$53.64	$52.20	$56.00	$18.84		119.80	$2.96b				
foxbusiness	rose		$55.93		+3.73	2,231,029			$52.20									
google-finance	rose	(7.15%)	55.93	55.21	+3.73	2.23m	57.35	53.64		57.35	18.84	52.99m	128.46	2.96b			0.44	
howthemarketworks	rose	7.146%	55.93	55.21	3.73	2,229,099	57.35	53.64	52.2									
hpcwire	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
insidestocks	rose	+7.15%	55.93	55.21	+3.73	2230300	57.35	53.64					price earnings ratio: 93.22					
investopedia	rose	+7.15 %	$55.93	55.21	+3.73				52.20									
investorguide	rose	+7.15%	55.93	54.99	+3.73		57.35	53.64		50.40	18.77		118.37	2.905b			0.441	
marketintellisearch	rose	7.15 %	$55.93	$54.99	3.73	2210.80k	$57.35	$53.64	$52.20			52.99m	118.64	2.77b	0.0 %		0.44	
marketwatch	rose	+7.15%	$55.20	open: 55.21	+3.73	8,534	$57.35	$53.64	$52.20	$57.35	$18.84		128.96	$2.79b			0.43	
minyanville	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
msn-money	rose	+7.15%	55.93	55.21	+3.73	2.23 mil	57.35	53.64	52.20	56.00	18.84	52.99 mil	127.11	2.77 bil			0.44	
nasdaq-com	rose	7.15%	$ 55.93	$ 54.84	3.73	2,230,321	$ 57.35	$ 53.64	$ 52.20	$ 56	$ 18.84	52,994,000	127.11	$ 2,963,954,420			$ 0.44	
optimum	rose	+7.15%	55.93 ( 4:30 pm edt)	55.21	+3.73	2,230,321	57.35	53.64	52.20	56.00	18.84	52.99m	127.1	3.0b			0.44	
paidcontent	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
pc-quote	rose	7.15%	55.93	55.21	3.73	2,230,321	57.35	53.64	52.2	56.00	18.84	49,459,805	118.63636	2,766,287,000				
personal-wealth-biz	rose	+7.15%	55.93	54.99		2,231,029	57.35	53.64	52.20	50.40	18.77		118.37			0.00	0.441	
predictwallstreet	rose	+7.15%	55.93		+3.73	2,230,321												
raymond-james	rose	7.15	55.93	55.21	3.73	2,230,321	57.35	53.64	55.93	56.00	18.84		127.11				0.44	
renewable-energy-world	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
screamingmedia	rose	+7.15%	$	open: 55.21	+3.73	7,826	$57.35	$53.64	$52.20	$57.35	$18.84		128.96	$2.79b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	+7.15%	last trade: 55.93		change: 3.730								p/e ratio: 118.37					
smartmoney	rose	(7.15%)	55.93	$55.21	3.73	2,230,321	$57.35	$53.64	$52.20	$56.00	$18.84			2,766,300	0.00%	$0.00		
stocknod	rose	+7.146%	55.93 usd	55.21	+3.730	2,230,321	57.35	53.64	52.20	56.00	18.84	52,993,563						
stockpickr	rose	7.15%	$55.93 3.73 | 7.15%	55.21	3.73	2.23m	57.35	53.64	52.20	56.00	18.84							
stocksmart	rose	%	$46.53	37.72		90,853	51.86	46.36										
stocktwits	rose	7.03%	55.87		+3.67													
streetinsider-com	rose	7.15%	55.93	$55.21	+3.73	2,230,321	$57.35	$53.64	$52.20	$56.00	$18.84		127.11				$0.44	
thecramerreport	rose		55.93	54.99	+3.73	2230321	57.35	53.64										
thestree	rose	7.15%	$55.93	55.21	3.73	2230321	57.35	53.64	52.2	-56.0	18.84	5.2993563e7		2.794350577e9				
tickerspy	rose	7.15%	$55.93	55.21	+3.73	2,230,321	57.35	53.64	52.20	56.00	18.84		118.6	2.7b	0.00%	$0.00		
tmx-quotemedia	rose	7.15%	55.930	55.210	3.730	2,231,029	57.350	53.640	52.200	57.350	18.840	52,993,563	118.60	2,963,929,979			0.44	
updown	rose	7.15%	$55.93	$54.84	$3.73	2,221,695	$57.35	$53.64	$52.20	$56.00	$18.84	52.99b	118.10	$2.76b				
wallstreetsurvivor	rose	7.15%	55.93	55.21	3.73	2,229,099	57.35	53.64		56.00	18.84		118.60	$3b			0.37	
yahoo-finance	rose	7.15%	55.93	54.99	3.73	2,230,321	57.35	53.64	52.20	57.35	18.84		126.83	2.90b			0.44	
ycharts-com	rose	+7.03%	55.87		+3.67					55.02	18.84		126.98	2.94b	0.00%		0.44	
zacks	rose	(7.15%)	55.93		3.73	vol.  2,231,029	57.35	53.64		57.35	18.84		77.91	2.77 b	0.00	0.00	.67	
advfn	jnj	-0.31	67.45	67.73	-0.21	10087506	67.95	66.99										
barchart	jnj	-0.31%	67.45	67.73	-0.21	8,568,097	67.95	66.99	67.66	68.05	54.87		14.03	$184.83 b	3.37%	$2.28	+4.41	
barrons	jnj	0.31%	67.45	67.73	-0.21	10.087m	67.95	66.99				2.79 billion		$188.10 billion	3.38%	$0.57		
bloomberg	jnj	-0.310%	67.450	67.730	-0.210	10,089,806	67.950	66.990		68.05	56.86	2,741.143mil	13.994	184,890.100mil	3.252	0.570 regular cash	4.820	
boston-com	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
bostonmerchant	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
business-insider	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
chron	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
cio-com	jnj	-0.31%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427	15.29	185b	3.4	2.28		
cnn-money	jnj	-0.31%	67.45	67.73	-0.21	10,089,806	67.95	66.99	67.66				15.3	$184.9b	3.38%			
easystockalterts	jnj	-0.27%	67.48	67.73	-0.18	8859874	67.95	66.99	67.66	68.05	56.86		15.30				4.41	
eresearch-fidelity-com	jnj	-0.31%	67.4500	67.7300	-0.2100	10,087,406	67.9500	66.9900	67.6600	68.0500	56.8600	2,741,143,000	15.34	$185.47b	3.37%	$0.570000		
finance-abc7-com	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
financial-content	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
finapps-forbes-com	jnj	-0.3%	$67.45	67.73	-0.21	10,089,806	67.95	66.99	67.66	68.05	56.86	2.74 bil	15.3	185 bil	3.4	2.28	4.41	
finviz	jnj	-0.31%	67.45			10,075,475			67.66	-0.88%	22.91%	2.74b	15.34	185.47b		2.28	4.41	
fool	jnj	-0.31%	$67.45	$67.73	-0.21	8,287,729	$67.95	$66.99	$67.66	$68.05	$56.86		15.20	$184.89b	3.10%	2.28		
foxbusiness	jnj		$67.45		-0.21	10,087,406			$67.66									
google-finance	jnj	(-0.31%)	67.45	67.73	-0.21	10.09m	67.95	66.99		68.05	56.86	2.74b	15.29	184.89b	3.38	0.57	4.41	
howthemarketworks	jnj	-0.266%	67.48	67.73	-0.18	8,859,874	67.95	66.99	67.66									
hpcwire	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
insidestocks	jnj	-0.28%	67.47	67.73	-0.19	7463317	67.95	66.99					price earnings ratio: 14.00					
investopedia	jnj	-0.27 %	$67.48	67.73	-0.18				67.66									
investorguide	jnj	-0.31%	67.45	67.73	-0.21		67.95	66.99		67.37	56.86		15.34	184.9b			4.41	
marketintellisearch	jnj	-0.16 %	$67.55	$67.73	-0.11	9999.90k	$67.95	$66.99	$67.66			2741.14m	15.34	185.47b	3.37 %		4.41	
marketwatch	jnj	-0.31%	$67.45	open: 67.73	-0.21	120,159	$67.95	$66.99	$67.66	$68.05	$56.86		15.22	$188.10b	3.38%	0.57	4.43	
minyanville	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
msn-money	jnj	-0.31%	67.45	67.73	-0.21	10.09 mil	67.95	66.99	67.66	68.05	56.86	2.74 bil	15.29	185.47 bil	3.37%	2.28	4.41	
nasdaq-com	jnj	0.34%	$ 67.43		0.23	9,076,195	$ 67.95	$ 66.99	$ 67.66	$ 68.05	$ 56.86	2,741,143,000	15.29	$ 184,835,272,490	3.37 %	$2.280000	$ 4.41	
optimum	jnj	-0.31%	67.45 ( 3:57 pm edt)	67.73	-0.21	8,566,916	67.95	66.99	67.66	68.05	56.86	2.74b	15.3	184.9b	3.38	2.28	4.41	
paidcontent	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
pc-quote	jnj	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	jnj	-0.31%	67.45	67.73	-0.21	10,075,475	67.95	66.99	67.66	67.37	56.86		15.34		3.24	2.19	4.41	
predictwallstreet	jnj	-0.31%	67.45		-0.21	10,087,406												
raymond-james	jnj	-0.31	67.45	67.73	-0.21	10,089,806	67.95	66.99	67.45	68.05	56.86		15.09				4.47	
renewable-energy-world	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
screamingmedia	jnj	-0.31%	$	open: 67.73	-0.21	120,159	$67.95	$66.99	$67.66	$68.05	$56.86		15.22	$188.10b	3.38%	0.57	4.43	
scroli	jnj	-0.31%	jnj 67.45	67.73	-0.21	8,588,328	67.95	66.99	67.66	68.05	56.86		15.29				4.41	
simple-stock-quotes	jnj	-0.31%	last trade: 67.45		change: -0.210								p/e ratio: 15.34					
smartmoney	jnj	(-0.31%)	67.45	$67.73	-0.21	10,087,406	$67.95	$66.99	$67.66	$68.05	$56.86			185,465,800	3.37%	$0.57		
stocknod	jnj	-0.3104%	67.45 usd	67.73	-0.2100	9,514,307	67.95	66.99	67.66	68.05	56.86	2,741,143,427						
stockpickr	jnj	-0.31%	$67.45 -0.21 | -0.31%	67.74	-0.21	9.13m	67.95	66.99	67.66	68.05	56.86							
stocksmart	jnj	%	$66.52	61.86		815,449	67.29	66.47										
stocktwits	jnj	-0.27%	67.48		-0.18													
streetinsider-com	jnj	0.27%	67.48	$67.73	-0.18	8,859,874	$67.95	$66.99	$67.66	$68.05	$56.86		15.30				$4.41	
thecramerreport	jnj		67.45	67.73	-0.21	10075475	67.95	66.99										
thestree	jnj	-0.31%	$67.45	67.74	-0.21	9127825	67.95	66.99	67.66	-68.05	56.86	2.741143427e9		1.85383529968e11				
tickerspy	jnj	-0.30%	$67.46	67.73	-0.20	9,179,952	67.95	66.99	67.66	68.05	56.86		15.3	185.2b	3.37%	$0.57		
tmx-quotemedia	jnj	-0.31%	67.450	67.730	-0.210	10,089,906	67.950	66.990	67.660	68.050	56.860	2,741,143,427	15.30	184,890,124,151	3.370	0.570 usd	4.41	
updown	jnj	-0.31%	$67.45	$67.73	-$0.21	10,087,506	$67.95	$66.99	$67.66	$68.05	$56.86	2741.14b	15.13	$185.46b				
wallstreetsurvivor	jnj	-0.27%	67.48	67.73	-0.18	8,859,874	67.95	66.99										
yahoo-finance	jnj	0.31%	67.45	67.73	0.21	10,075,475	67.95	66.99	67.66	68.05	56.86		15.29	184.89b	3.40%	2.28	4.41	
ycharts-com	jnj	-0.27%	67.48		-0.18					68.05	56.86		15.30	184.91b	3.41%		4.41	
advfn	roc	1.23	57.58	57.25	0.7	754799	57.7294	56.94										
barchart	roc	+1.23%	57.58	57.25	+0.70	754,799	57.73	56.94	56.88	59.65	23.71		23.18	$4.38 b			+4.84	
barrons	roc	1.23%	57.58	57.25	+0.70	752,125	57.729	56.94				78.09 million		$4.45 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	1.231%	57.580	57.250	0.700	754,799	57.729	56.940		59.65	23.71	76.407mil	16.451	4,399.503mil			3.500	
boston-com	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
bostonmerchant	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
business-insider	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
chron	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
cio-com	roc	+1.23%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798	18.28	4b				
cnn-money	roc	+1.23%today&rsquo;s change	57.58data as of 4:01pm et	57.26	+0.70	751,753	57.73	56.94	56.88				18.3	$4.4b				
easystockalterts	roc	1.22%	57.58	57.25	+0.70	754799	57.73	56.94	56.88	59.65	23.71		18.28				3.15	
eresearch-fidelity-com	roc	1.23%	57.5800	57.2500	0.7000	754,799	57.7294	56.9400	56.8800	59.6500	23.7100	76,407,000	17.77	$4.35b				
finance-abc7-com	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
finance-abc7chicago-com	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
financial-content	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
finapps-forbes-com	roc	1.2%	$57.58	57.25	0.70	754,799	57.73	56.94	56.88	59.65	23.71	76 mil	11.9	4 bil	0.0	0.00	4.84	
finviz	roc	1.23%	57.58			754,799			56.88	-3.47%	142.85%	76.41m	17.94	4.35b			3.17	
fool	roc	+1.23%	$57.58	$57.25	0.70	751,153	$57.73	$56.94	$56.88	$59.65	$23.71		12.00	$4.40b				
foxbusiness	roc		$57.58		+0.70	754,799			$56.88									
google-finance	roc	(1.23%)	57.58	57.25	+0.70	754,799.00	57.73	56.94		59.65	23.71	76.41m	18.17	4.40b			3.17	
howthemarketworks	roc	1.231%	57.58	57.25	0.7	752,425	57.7294	56.94	56.88									
hpcwire	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
insidestocks	roc	+1.23%	57.58	57.25	+0.70	752425	57.73	56.94					price earnings ratio: 22.94					
investopedia	roc	+1.23 %	$57.58	57.25	+0.70				56.88									
investorguide	roc	+1.23%	57.58	57.25	+0.70		57.7294	56.94		57.29	23.71		11.75	4.399b			4.84	
marketintellisearch	roc	1.23 %	$57.58	$57.25	0.70	751.40k	$57.73	$56.94	$56.88			76.41m	17.94	4.35b	0.0 %		3.17	
marketwatch	roc	+1.23%	$57.58	open: 57.25	+0.70	2,946	$57.73	$56.94	$56.88	$59.65	$23.71		17.22	$4.45b			3.34	
minyanville	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
msn-money	roc	+1.23%	57.58	57.25	+0.70	754,799	57.73	56.94	56.88	59.65	23.71	76.41 mil	17.99	4.35 bil			4.80	
nasdaq-com	roc	1.23%	$ 57.58		0.70	754,799	$ 57.7294	$ 56.94	$ 56.88	$ 59.65	$ 23.71	76,407,000	11.9	$ 4,399,515,060			$ 4.84	
optimum	roc	+1.23%	57.58 ( 4:15 pm edt)	57.25	+0.70	754,799	57.73	56.94	56.88	59.65	23.71	76.41m	18.3	4.4b			3.15	
paidcontent	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
pc-quote	roc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	roc	+1.23%	57.58	57.25		754,799	57.7294	56.94	56.88	57.29	23.71		11.75			0.00	4.84	
predictwallstreet	roc	+1.23%	57.58		+0.70	754,799												
raymond-james	roc	1.23	57.58	57.25	0.70	754,799	57.73	56.94	57.58	59.65	23.71		17.29				3.33	
renewable-energy-world	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
screamingmedia	roc	+1.23%	$	open: 57.25	+0.70	2,946	$57.73	$56.94	$56.88	$59.65	$23.71		17.22	$4.45b			3.34	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	+1.23%	last trade: 57.58		change: 0.700								p/e ratio: 11.75					
smartmoney	roc	(1.23%)	57.58	$57.25	0.70	754,799	$57.73	$56.94	$56.88	$59.65	$23.71			4,346,000	0.00%	$0.00		
stocknod	roc	+1.231%	57.58 usd	57.25	+0.7000	754,799	57.73	56.94	56.88	59.65	23.71	76,406,798						
stockpickr	roc	1.23%	$57.58 0.70 | 1.23%	57.25	0.70	754.80k	57.73	56.94	56.88	59.65	23.71							
stocksmart	roc	%	$50.69	39.24		46,248	52.67	50.61										
stocktwits	roc	1.20%	57.56		+0.68													
streetinsider-com	roc	1.23%	57.58	$57.25	+0.70	754,799	$57.73	$56.94	$56.88	$59.65	$23.71		18.28				$3.15	
thecramerreport	roc		57.58	57.25	+0.70	754799	57.7294	56.94										
thestree	roc	1.23%	$57.58	57.25	0.7	754799	57.73	56.94	56.88	-59.65	23.71	7.6406798e7		4.445347508e9				
tickerspy	roc	1.23%	$57.58	57.25	+0.70	754,799	57.73	56.94	56.88	59.65	23.71		17.8	4.3b	0.00%	$0.00		
tmx-quotemedia	roc	1.23%	57.580	57.250	0.700	754,799	57.729	56.940	56.880	59.650	23.710	76,406,798	11.80	4,399,503,429			4.84	
updown	roc	1.23%	$57.58	$57.25	$0.70	751,753	$57.73	$56.94	$56.88	$59.65	$23.71	76.40b	11.28	$4.34b				
wallstreetsurvivor	roc	1.23%	57.58	57.25	0.70	752,425	57.73	56.94		59.65	24.88		11.80	$4b			3.07	
yahoo-finance	roc	1.23%	57.58	57.25	0.70	754,799	57.73	56.94	56.88	59.65	23.71		11.90	4.40b			4.84	
ycharts-com	roc	+1.20%	57.56		+0.68					59.46	23.71		11.92	4.38b	0.00%		4.83	
advfn	csgp	-0.70	56.65	57.15	-0.4	85035	57.67	56.12										
barchart	csgp	-0.70%	56.65	57.15	-0.40	105,760	57.67	56.12	57.05	73.43	38.83		71.44	$1.18 b			+0.72	
barrons	csgp	0.70%	56.65	57.15	-0.40	85,035	57.67	56.12				20.71 million		$1.48 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	-0.701%	56.650	57.150	-0.400	85,035	57.670	56.120		73.43	38.83	24.724mil	61.576	1,400.602mil			0.920	
boston-com	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
bostonmerchant	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
business-insider	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
chron	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
cio-com	csgp	-0.70%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475	78.68	1b				
cnn-money	csgp	-0.70%today&rsquo;s change	56.65data as of 4:00pm et	57.15	-0.40	84,794	57.67	56.12	57.05				78.7	$1.2b				
easystockalterts	csgp	-0.70%	56.65	57.15	-0.40	85035	57.67	56.12	57.05	73.43	38.83		78.68				0.72	
eresearch-fidelity-com	csgp	-0.70%	56.6500	57.1500	-0.4000	85,035	57.6700	56.1200	57.0500	73.4300	38.8300	24,724,000	79.24	$1.41b				
finance-abc7-com	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
finance-abc7chicago-com	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
financial-content	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
finapps-forbes-com	csgp	-0.7%	$56.65	57.15	-0.40	85,035	57.67	56.12	57.05	73.43	38.83	25 mil	78.7	1 bil	0.0	0.00	0.72	
finviz	csgp	-0.70%	56.65			85,035			57.05	-22.85%	45.89%	24.72m	79.24	1.41b			0.72	
fool	csgp	-0.70%	$56.65	$57.15	-0.40	84,794	$57.67	$56.12	$57.05	$73.43	$38.83		81.40	$1.18b				
foxbusiness	csgp		$56.65		-0.40	85,035			$57.05									
google-finance	csgp	(-0.70%)	56.65	57.15	-0.40	85,035.00	57.67	56.12		73.43	38.83	25.72m	78.97	1.46b			0.72	
howthemarketworks	csgp	-0.701%	56.65	57.15	-0.4	84,794	57.67	56.12	57.05									
hpcwire	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
insidestocks	csgp	-0.70%	56.65	57.15	-0.40	85035	57.67	56.12					price earnings ratio: 78.68					
investopedia	csgp	-0.70 %	$56.65	57.15	-0.40				57.05									
investorguide	csgp	-0.70%	56.65	57.15	-0.40		57.67	56.12		73.43	38.83		79.24	1.401b			0.72	
marketintellisearch	csgp	-0.7 %	$56.65	$57.15	-0.40	84.10k	$57.67	$56.12	$57.05			24.72m	79.24	1.41b	0.0 %		0.72	
marketwatch	csgp	-0.70%	$56.65	open: 57.15	-0.40	241	$57.67	$56.12	$57.05	$73.43	$38.83		79.54	$1.48b			0.71	
minyanville	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
msn-money	csgp	-0.70%	56.65	57.15	-0.40	85,035	57.67	56.12	57.05	73.43	38.83	24.72 mil	78.68	1.41 bil			0.72	
nasdaq-com	csgp	0.7%	$ 56.65	$ 57.15	0.40	85,035	$ 57.67	$ 56.12	$ 57.05	$ 73.43	$ 38.83	20,819,000	78.68	$ 1,179,396,350			$ 0.72	
optimum	csgp	-0.70%	56.65 ( 4:30 pm edt)	57.15	-0.40	85,035	57.67	56.12	57.05	73.43	38.83	20.82m	78.7	1.2b			0.72	
paidcontent	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
pc-quote	csgp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	csgp	-0.70%	56.65	57.15	-0.40	85,035	57.67	56.12	57.05	73.43	38.83		79.24			0.00	0.72	
predictwallstreet	csgp	-0.70%	56.65		-0.40	85,035												
raymond-james	csgp	-0.70	56.65	57.15	-0.40	85,035	57.67	56.12	56.65	73.43	38.83		77.60				0.73	
renewable-energy-world	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
screamingmedia	csgp	-0.70%	$	open: 57.15	-0.40	241	$57.67	$56.12	$57.05	$73.43	$38.83		79.54	$1.48b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	-0.70%	last trade: 56.65		change: -0.400								p/e ratio: 79.24					
smartmoney	csgp	(-0.70%)	56.65	$57.15	-0.40	85,035	$57.67	$56.12	$57.05	$73.43	$38.83			1,187,800	0.00%	$0.00		
stocknod	csgp	-0.7011%	56.65 usd	57.15	-0.4000	85,035	57.67	56.12	57.05	73.43	38.83	20,819,475						
stockpickr	csgp	-0.70%	$56.65 -0.40 | -0.70%	57.15	-0.40	85.04k	57.67	56.12	57.05	73.43	38.83							
stocksmart	csgp	%	$61.08	57.57		16,513	62.96	61.05										
stocktwits	csgp	-0.72%	56.64		-0.41													
streetinsider-com	csgp	0.7%	56.65	$57.15	-0.4	85,035	$57.67	$56.12	$57.05	$73.43	$38.83		78.68				$0.72	
thecramerreport	csgp		56.65	57.15	-0.40	85035	57.67	56.12										
thestree	csgp	-0.7%	$56.65	57.15	-0.4	85035	57.67	56.12	57.05	-73.43	38.83	2.0819475e7		1.219604846e9				
tickerspy	csgp	-0.70%	$56.65	57.15	-0.40	84,794	57.67	56.12	57.05	73.43	38.83		79.2	1.1b	0.00%	$0.00		
tmx-quotemedia	csgp	-0.70%	56.650	57.150	-0.400	85,035	57.670	56.120	57.050	73.430	38.830	20,819,475	79.20	1,179,423,259			0.72	
updown	csgp	-0.70%	$56.65	$57.15	-$0.40	84,794	$57.67	$56.12	$57.05	$73.43	$38.83	20.81b	77.94	$1.18b				
wallstreetsurvivor	csgp	-0.70%	56.65	57.15	-0.40	84,794	57.67	56.12		73.43	40.74		79.20	$1b			0.64	
yahoo-finance	csgp	0.70%	56.65	57.15	0.40	85,035	57.67	56.12	57.05	73.43	38.83		78.68	1.40b			0.72	
ycharts-com	csgp	-0.72%	56.64		-0.41					73.43	38.83		78.67	1.18b	0.00%		0.72	
advfn	ddic	1.26	9.61	9.52	0.12	131593	9.63	9.35										
barchart	ddic	+1.26%	9.61	9.52	+0.12	147,055	9.63	9.35	9.49	12.08	7.33		8.86	$194.12 m	4.18%	$0.40	+1.05	
barrons	ddic	1.26%	9.61	9.52	+0.12	131,593	9.63	9.35				20.57 million		$194.11 million	4.16%	$0.1		
bloomberg	ddic	1.264%	9.610	9.520	0.120	131,593	9.630	9.350		12.35	7.62	20.283mil	8.981	194.916mil	3.746	0.100 regular cash	1.070	
boston-com	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
bostonmerchant	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
business-insider	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
chron	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
cio-com	ddic	+1.26%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596	9.152	195m	4	0.4		
cnn-money	ddic	+1.26%	9.61	9.52	+0.12	131,457	9.63	9.35	9.49				9.2	$194.9m	4.16%			
easystockalterts	ddic	1.26%	9.61	9.52	+0.12	131593	9.63	9.35	9.49	12.35	7.62		9.15				1.05	
eresearch-fidelity-com	ddic	1.26%	9.6100	9.5200	0.1200	131,593	9.6300	9.3500	9.4900	12.3500	7.6200	20,283,000	9.04	$192.49m	4.21%	$0.100000		
finance-abc7-com	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
finance-abc7chicago-com	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
financial-content	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
finapps-forbes-com	ddic	1.3%	$9.61	9.52	0.12	131,593	9.63	9.35	9.49	12.35	7.62	20 mil	9.1	195 mil	4.2	0.40	1.05	
finviz	ddic	1.26%	9.61			131,593			9.49	-20.46%	31.15%	20.28m	9.15	194.89m		0.40	1.05	
fool	ddic	+1.26%	$9.61	$9.52	0.12	131,457	$9.63	$9.35	$9.49	$12.35	$7.62		9.10	$194.92m		0.40		
foxbusiness	ddic		$9.61		+0.12	131,293			$9.49									
google-finance	ddic	(1.26%)	9.61	9.52	+0.12	131,593.00	9.63	9.35		12.35	7.62	20.28m	9.13	194.92m	4.16	0.10	1.05	
howthemarketworks	ddic	1.264%	9.61	9.52	0.12	130,757	9.63	9.35	9.49									
hpcwire	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
insidestocks	ddic	+1.26%	9.61	9.52	+0.12	131200	9.63	9.35					price earnings ratio: 9.15					
investopedia	ddic	+1.26 %	$9.61	9.52	+0.12				9.49									
investorguide	ddic	+1.26%	9.61	9.52	+0.12		9.63	9.35		12.35	7.62		8.98	193.6m			1.057	
marketintellisearch	ddic	1.26 %	$9.61	$9.52	0.12	129.80k	$9.63	$9.35	$9.49			20.28m	9.04	0.19b	4.21 %		1.05	
marketwatch	ddic	+1.26%	$9.61	open: 9.52	+0.12	736	$9.63	$9.35	$9.49	$12.35	$7.62		9.28	$194.11m	4.16%	0.10	1.04	
minyanville	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
msn-money	ddic	+1.26%	9.61	9.52	+0.12	131,593	9.63	9.35	9.49	12.35	7.62	20.28 mil	9.07	192.48 mil	4.21%	0.40	1.05	
nasdaq-com	ddic	1.26%	$ 9.61	$ 9.52	0.12	131,593	$ 9.63	$ 9.35	$ 9.49	$ 12.35	$ 7.62	20,283,000	9.15	$ 194,919,630			$ 1.05	
optimum	ddic	+1.26%	9.61 ( 4:30 pm edt)	9.52	+0.12	131,593	9.63	9.35	9.49	12.35	7.62	20.28m	9.2	194.9m	4.16	0.40	1.05	
paidcontent	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
pc-quote	ddic	1.26%	9.61	9.52	0.12	131,593	9.63	9.35	9.49	12.35	7.62	20,029,729	8.95283	192,486,000		0.1		
personal-wealth-biz	ddic	+1.26%	9.61	9.52		131,293	9.63	9.35	9.49	12.35	7.62		8.98		3.79	0.36	1.057	
predictwallstreet	ddic	+1.26%	9.61		+0.12	131,593												
raymond-james	ddic	1.26	9.61	9.52	0.12	131,593	9.63	9.35	9.61	12.35	7.62		8.74				1.10	
renewable-energy-world	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
screamingmedia	ddic	+1.26%	$	open: 9.52	+0.12	736	$9.63	$9.35	$9.49	$12.35	$7.62		9.28	$194.11m	4.16%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	+1.26%	last trade: 9.61		change: 0.120								p/e ratio: 8.98					
smartmoney	ddic	(1.26%)	9.61	$9.52	0.12	131,593	$9.63	$9.35	$9.49	$12.35	$7.62			192,500	4.21%	$0.10		
stocknod	ddic	+1.264%	9.610 usd	9.520	+0.1200	131,593	9.630	9.350	9.490	12.35	7.620	20,282,596						
stockpickr	ddic	1.26%	$9.61 0.12 | 1.26%	9.52	0.12	131.59k	9.63	9.35	9.49	12.35	7.62							
stocksmart	ddic	%	$8.92	11.7		5,496	9.19	8.915										
stocktwits	ddic	1.05%	9.59		+0.10													
streetinsider-com	ddic	1.26%	9.61	$9.52	+0.12	131,593	$9.63	$9.35	$9.49	$12.35	$7.62		9.15				$1.05	
thecramerreport	ddic		9.61	9.52	+0.12	131593	9.63	9.35										
thestree	ddic	1.26%	$9.61	9.52	0.12	131593	9.63	9.35	9.49	-12.35	7.62	2.0282596e7		1.94104444e8				
tickerspy	ddic	1.26%	$9.61	9.52	+0.12	131,593	9.63	9.35	9.49	12.35	7.62		9.0	192.4m	4.21%	$0.10		
tmx-quotemedia	ddic	1.26%	9.610	9.520	0.120	131,293	9.630	9.350	9.490	12.350	7.620	20,282,596	9.00	194,915,748	4.162	0.100 usd	1.05	
updown	ddic	1.26%	$9.61	$9.52	$0.12	130,857	$9.63	$9.35	$9.49	$12.35	$7.62	20.28b	8.66	$192m				
wallstreetsurvivor	ddic	1.26%	9.61	9.52	0.12	130,757	9.63	9.35		12.35	7.62		9.00	$192m	4.20%	0.22 -	1.01	
yahoo-finance	ddic	1.26%	9.61	9.52	0.12	131,593	9.63	9.35	9.49	12.35	7.62		9.09	193.59m	4.20%	0.40	1.06	
ycharts-com	ddic	+1.05%	9.59		+0.10					12.35	7.62		9.50	191.32m	4.19%		1.01	
advfn	opxt	2.74	2.25	2.19	0.06	715254	2.27	2.17										
barchart	opxt	+2.74%	2.25	2.19	+0.06	748,048	2.27	2.17	2.19	4.45	1.29		0.00	$202.25 m			-0.35	
barrons	opxt	2.74%	2.25	2.19	+0.06	715,254	2.27	2.17				89.90 million		$202.23 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	2.740%	2.250	2.190	0.060	715,254	2.270	2.170		4.45	1.29	90.283mil		203.138mil			-0.490	
boston-com	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
bostonmerchant	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
business-insider	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
chron	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
cio-com	opxt	+2.74%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473		203m				
cnn-money	opxt	+2.74%	2.25	2.19	+0.06	715,254	2.27	2.17	2.19				nm	$203.1m				
easystockalterts	opxt	2.74%	2.25	2.19	+0.06	715254	2.27	2.17	2.19	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	2.74%	2.2500	2.1900	0.0600	715,254	2.2700	2.1700	2.1900	4.4500	1.2900	90,283,000	nm	$197.72m				
finance-abc7-com	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
financial-content	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	2.7%	$2.25	2.19	0.06	715,254	2.27	2.17	2.19	4.45	1.29	90 mil		203 mil	0.0	0.00	-0.35	
finviz	opxt	2.74%	2.25			715,254			2.19	-49.44%	74.42%	90.28m		203.13m			-0.36	
fool	opxt	+2.74%	$2.25	$2.19	0.06	715,254	$2.27	$2.17	$2.19	$4.45	$1.29		0.00	$203.14m				
foxbusiness	opxt		$2.25		+0.06	714,054			$2.19									
google-finance	opxt	(2.74%)	2.25	2.19	+0.06	715,254.00	2.27	2.17		4.45	1.29	90.28m		203.14m			-0.36	
howthemarketworks	opxt	2.74%	2.25	2.19	0.06	713,676	2.27	2.17	2.19									
hpcwire	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
insidestocks	opxt	+2.74%	2.25	2.19	+0.06	714054	2.27	2.17										
investopedia	opxt	+2.74 %	$2.25	2.19	+0.06				2.19									
investorguide	opxt	+2.74%	2.25	2.195	+0.06		2.27	2.17		4.45	1.29			203.1m			-0.35	
marketintellisearch	opxt	2.74 %	$2.25	$2.19	0.06	711.40k	$2.27	$2.17	$2.19			90.28m	0.00	0.20b	0.0 %		-0.36	
marketwatch	opxt	+2.74%	$2.25	open: 2.19	+0.06	8,178	$2.27	$2.17	$2.19	$4.45	$1.29			$202.23m				
minyanville	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
msn-money	opxt	+2.74%	2.25	2.19	+0.06	715,254	2.27	2.17	2.19	4.45	1.29	90.28 mil	-6.43	197.72 mil			-0.36	
nasdaq-com	opxt	2.74%	$ 2.25	$ 2.19	0.06	715,254	$ 2.27	$ 2.17	$ 2.19	$ 4.45	$ 1.29	89,892,000		$ 202,257,000			$ -0.35	
optimum	opxt	+2.74%	2.25 ( 4:30 pm edt)	2.19	+0.06	715,254	2.27	2.17	2.19	4.45	1.29	90.28m		203.1m			-0.35	
paidcontent	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
pc-quote	opxt	2.74%	2.25	2.19	0.06	715,254	2.27	2.17	2.19	4.45	1.29	87,875,467	-6.25714	197,720,000				
personal-wealth-biz	opxt	+2.74%	2.25	2.195		714,054	2.27	2.17	2.19	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	+2.74%	2.25		+0.06	715,254												
raymond-james	opxt	2.74	2.25	2.19	0.06	715,254	2.27	2.17	2.25	4.45	1.29						-0.35	
renewable-energy-world	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
screamingmedia	opxt	+2.74%	$	open: 2.19	+0.06	8,178	$2.27	$2.17	$2.19	$4.45	$1.29			$202.23m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	+2.74%	last trade: 2.25		change: 0.060													
smartmoney	opxt	(2.74%)	2.25	$2.19	0.06	715,254	$2.27	$2.17	$2.19	$4.45	$1.29			197,700	0.00%	$0.00		
stocknod	opxt	+2.740%	2.250 usd	2.190	+0.0600	715,254	2.270	2.170	2.190	4.450	1.290	90,283,473						
stockpickr	opxt	2.74%	$2.25 0.06 | 2.74%	2.19	0.06	715.25k	2.27	2.17	2.19	4.45	1.29							
stocksmart	opxt	%	$2.735	1.86		276,022	3.05	2.71										
stocktwits	opxt	3.20%	2.26		+0.07													
streetinsider-com	opxt	2.74%	2.25	$2.19	+0.06	715,254	$2.27	$2.17	$2.19	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.25	2.195	+0.06	715254	2.27	2.17										
thestree	opxt	2.74%	$2.25	2.19	0.06	715254	2.27	2.17	2.19	-4.45	1.29	9.0283473e7		2.0223498e8				
tickerspy	opxt	2.74%	$2.25	2.19	+0.06	715,254	2.27	2.17	2.19	4.45	1.29		-6.3	197.1m	0.00%	$0.00		
tmx-quotemedia	opxt	2.74%	2.250	2.190	0.060	714,054	2.270	2.170	2.190	4.450	1.290	90,283,473		203,137,814			-0.35	
updown	opxt	2.74%	$2.25	$2.19	$0.06	707,076	$2.27	$2.17	$2.19	$4.45	$1.29	89.89b		$198m				
wallstreetsurvivor	opxt	2.74%	2.25	2.19	0.06	713,676	2.27	2.17		4.45	1.29			$198m			-0.35	
yahoo-finance	opxt	2.74%	2.25	2.19	0.06	715,254	2.27	2.17	2.19	4.45	1.29			203.14m			-0.35	
ycharts-com	opxt	+3.20%	2.26		+0.07					4.45	1.29			203.15m	0.00%		-0.35	
advfn	csu	1.85	8.79	8.68	0.16	130216	9.01	8.63										
barchart	csu	+1.85%	8.79	8.68	+0.16	130,216	9.01	8.63	8.63	10.91	3.78		37.58	$238.65 m			+0.18	
barrons	csu	1.85%	8.79	8.68	+0.16	129,969	9.01	8.63				26.69 million		$248.46 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	1.854%	8.790	8.680	0.160	130,216	9.010	8.630		10.91	4.78	27.545mil	51.706	242.121mil			0.170	
boston-com	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
bostonmerchant	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
business-insider	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
chron	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
cio-com	csu	+1.85%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099	48.83	242m				
cnn-money	csu	+1.85%	8.79	8.67	+0.16	130,216	9.01	8.63	8.63				48.8	$242.1m				
easystockalterts	csu	1.84%	8.79	8.68	+0.16	130216	9.01	8.63	8.63	10.82	4.78		48.83				0.18	
eresearch-fidelity-com	csu	1.85%	8.7900	8.6800	0.1600	130,216	9.0100	8.6300	8.6300	10.9100	4.7800	27,545,000	47.94	$237.71m				
finance-abc7-com	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
finance-abc7chicago-com	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
financial-content	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
finapps-forbes-com	csu	1.9%	$8.79	8.68	0.16	130,216	9.01	8.63	8.63	10.91	4.78	28 mil	48.8	242 mil	0.0	0.00	0.18	
finviz	csu	1.85%	8.79			130,216			8.63	-19.43%	83.89%	27.55m	48.83	242.16m			0.18	
fool	csu	+1.85%	$8.79	$8.68	0.16	129,969	$9.01	$8.63	$8.63	$10.91	$4.78		50.10	$242.12m				
foxbusiness	csu		$8.79		+0.16	130,731			$8.63									
google-finance	csu	(1.85%)	8.79	8.68	+0.16	130,731.00	9.01	8.63		10.91	4.78	27.55m	49.66	242.12m			0.18	
howthemarketworks	csu	1.854%	8.79	8.68	0.16	129,969	9.01	8.63	8.63									
hpcwire	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
insidestocks	csu	+1.85%	8.79	8.68	+0.16	129969	9.01	8.63										
investorguide	csu	+1.85%	8.79	8.68	+0.16		9.01	8.63		10.91	4.36		47.94	237.3m			0.18	
marketintellisearch	csu	1.85 %	$8.79	$8.68	0.16	133.30k	$9.01	$8.68	$8.63			27.55m	47.94	0.24b	0.0 %		0.18	
marketwatch	csu	+1.85%	$8.79	open: 8.68	+0.16	247	$9.01	$8.63	$8.63	$10.91	$4.78		49.16	$248.46m			0.18	
minyanville	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
msn-money	csu	+1.85%	8.79	8.68	+0.16	130,216	9.01	8.63	8.63	10.91	4.78	27.55 mil	48.83	237.71 mil			0.18	
nasdaq-com	csu	1.85%	$ 8.79		0.16	130,216	$ 9.01	$ 8.63	$ 8.63	$ 10.91	$ 4.78	27,545,000	48.83	$ 242,120,550			$ 0.18	
optimum	csu	+1.85%	8.79 ( 4:15 pm edt)	8.68	+0.16	130,216	9.01	8.63	8.63	10.82	4.78	27.55m	48.8	242.1m			0.18	
paidcontent	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
pc-quote	csu	1.85%	8.79	8.68	0.16	130,216	9.01	8.63	8.63	10.91	4.78	27,043,618	47.94444	237,713,000				
personal-wealth-biz	csu	+1.85%	8.79	8.68		130,731	9.01	8.63	8.63	10.91	4.36		47.94			0.00	0.18	
predictwallstreet	csu	+1.85%	8.79		+0.16	130,216												
raymond-james	csu	1.85	8.79	8.68	0.16	130,216	9.01	8.63	8.79	10.91	4.78		48.83				0.18	
renewable-energy-world	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
screamingmedia	csu	+1.85%	$	open: 8.68	+0.16	247	$9.01	$8.63	$8.63	$10.91	$4.78		49.16	$248.46m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	+1.85%	last trade: 8.79		change: 0.160								p/e ratio: 47.94					
smartmoney	csu	(1.85%)	8.79	$8.68	0.16	130,216	$9.01	$8.63	$8.63	$10.91	$4.78			237,700	0.00%	$0.00		
stocknod	csu	+1.854%	8.790 usd	8.680	+0.1600	130,216	9.010	8.630	8.630	10.82	4.780	27,545,099						
stockpickr	csu	1.85%	$8.79 0.16 | 1.85%	8.68	0.16	130.22k	9.01	8.63	8.63	10.91	4.78							
stocksmart	csu	%	$9.5	6.79		12,741	9.54	9.39										
stocktwits	csu	1.62%	8.77		+0.14													
streetinsider-com	csu	1.85%	8.79	$8.68	+0.16	130,216	$9.01	$8.63	$8.63	$10.82	$4.78		48.83				$0.18	
thecramerreport	csu		8.79	8.68	+0.16	130216	9.01	8.63										
thestree	csu	1.85%	$8.79	8.68	0.16	130216	9.01	8.63	8.63	-10.91	4.78	2.7545099e7		2.48456793e8				
tickerspy	csu	1.85%	$8.79	8.68	+0.16	130,216	9.01	8.63	8.63	10.91	4.78		47.9	237.7m	0.00%	$0.00		
tmx-quotemedia	csu	1.85%	8.790	8.680	0.160	130,731	9.010	8.630	8.630	10.910	4.780	27,545,099	47.90	242,121,420			0.18	
updown	csu	1.85%	$8.79	$8.68	$0.16	129,969	$9.01	$8.63	$8.63	$10.91	$4.78	27.54b	47.69	$238m				
wallstreetsurvivor	csu	1.85%	8.79	8.68	0.16	129,969	9.01	8.63		10.91	4.87		47.90	$238m			0.16	
yahoo-finance	csu	1.85%	8.79	8.68	0.16	130,216	9.01	8.63	8.63	10.91	4.78		48.83	237.30m			0.18	
ycharts-com	csu	+1.62%	8.77		+0.14					10.91	4.78		48.72	238.11m	0.00%		0.18	
advfn	pgn	-0.21	47.57	47.77	-0.1	1082596	47.79	47.27										
barchart	pgn	-0.21%	47.57	47.77	-0.10	1,082,596	47.79	47.27	47.67	48.45	38.27		15.98	$13.98 b	5.17%	$2.48	+2.89	
barrons	pgn	0.21%	47.57	47.77	-0.10	1.080m	47.79	47.27				290.80 million		$14.12 billion	5.21%	$0.62		
bloomberg	pgn	-0.210%	47.570	47.770	-0.100	1,082,596	47.790	47.270		49.03	38.38	294.527mil	15.857	14,010.670mil	5.212	0.620 regular cash	3.000	
boston-com	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
bostonmerchant	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
business-insider	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
chron	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
cio-com	pgn	-0.21%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431	16.35	14b	5.2	2.48		
cnn-money	pgn	-0.21%	47.57	47.77	-0.10	1,082,596	47.79	47.27	47.67				16.3	$14.0b	5.21%			
easystockalterts	pgn	-0.21%	47.57	47.77	-0.10	1082596	47.79	47.27	47.67	49.03	4.57		16.35				2.91	
eresearch-fidelity-com	pgn	-0.21%	47.5700	47.7700	-0.1000	1,082,596	47.7900	47.2700	47.6700	49.0300	40.3300	294,563,000	16.38	$14.04b	5.20%	$0.620000		
finance-abc7-com	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
finance-abc7chicago-com	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
financial-content	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
finapps-forbes-com	pgn	-0.2%	$47.57	47.77	-0.10	1,082,596	47.79	47.27	47.67	49.03	38.38	295 mil	16.5	14 bil	5.2	2.48	2.89	
finviz	pgn	-0.21%	47.57			1,082,596			47.67	-1.82%	24.50%	294.56m	16.38	14.04b		2.48	2.91	
fool	pgn	-0.21%	$47.57	$47.77	-0.10	1,082,596	$47.79	$47.27	$47.67	$49.03	$40.33		16.60	$14.01b	6.30%	2.48		
foxbusiness	pgn		$47.57		-0.10	1,082,596			$47.67									
google-finance	pgn	(-0.21%)	47.57	47.77	-0.10	1.08m	47.79	47.27		49.03	40.33	294.56m	16.32	14.01b	5.21	0.62	2.91	
howthemarketworks	pgn	-0.21%	47.57	47.77	-0.1	1,080,131	47.79	47.27	47.67									
hpcwire	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
insidestocks	pgn	-0.21%	47.57	47.77	-0.10	1080131	47.79	47.27					price earnings ratio: 15.86					
investopedia	pgn	-0.21 %	$47.57	47.77	-0.10				47.67									
investorguide	pgn	-0.21%	47.57	47.77	-0.10		47.79	47.27		49.03	40.33		16.45	14.002b			2.898	
marketintellisearch	pgn	-0.21 %	$47.57	$47.77	-0.10	1103.50k	$47.79	$47.27	$47.67			294.56m	16.38	14.04b	5.2 %		2.91	
marketwatch	pgn	-0.21%	$47.57	open: 47.77	-0.10	2,465	$47.79	$47.27	$47.67	$49.03	$38.38		16.37	$14.12b	5.21%	0.62	2.91	
minyanville	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
msn-money	pgn	-0.21%	47.57	47.77	-0.10	1.08 mil	47.79	47.27	47.67	49.03	40.33	294.56 mil	16.29	14.04 bil	5.20%	2.48	2.90	
nasdaq-com	pgn	0.21%	$ 47.57		0.10	1,082,596	$ 47.79	$ 47.27	$ 47.67	$ 49.03	$ 40.33	294,527,000	16.46	$ 14,010,649,390	5.2 %	$2.480000	$ 2.89	
optimum	pgn	-0.21%	47.57 ( 4:15 pm edt)	47.77	-0.10	1,082,596	47.79	47.27	47.67	49.03	4.57	294.53m	16.3	14.0b	5.21	2.48	2.91	
paidcontent	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
pc-quote	pgn	-0.21%	47.57	47.77	-0.10	1,082,596	47.79	47.27	47.67	49.03	40.33	295,182,216	16.32534	14,041,818,000		0.62		
personal-wealth-biz	pgn	-0.21%	47.57	47.77	-0.10	1,082,596	47.79	47.27	47.67	49.03	40.33		16.45		5.20	2.48	2.898	
predictwallstreet	pgn	-0.21%	47.57		-0.10	1,082,596												
raymond-james	pgn	-0.21	47.57	47.77	-0.10	1,082,596	47.79	47.27	47.57	49.03	40.33		16.35				2.91	
renewable-energy-world	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
screamingmedia	pgn	-0.21%	$	open: 47.77	-0.10	2,465	$47.79	$47.27	$47.67	$49.03	$38.38		16.37	$14.12b	5.21%	0.62	2.91	
scroli	pgn	-0.21%	pgn 47.57	47.77	-0.10	980,043	47.79	47.27	47.67	49.03	40.33		16.32				2.91	
simple-stock-quotes	pgn	-0.21%	last trade: 47.57		change: -0.100								p/e ratio: 16.45					
smartmoney	pgn	(-0.21%)	47.57	$47.77	-0.10	1,082,596	$47.79	$47.27	$47.67	$49.03	$40.33			14,040,100	5.20%	$0.62		
stocknod	pgn	-0.2098%	47.57 usd	47.77	-0.1000	1,082,596	47.79	47.27	47.67	49.03	4.570	294,527,431						
stockpickr	pgn	-0.21%	$47.57 -0.10 | -0.21%	47.77	-0.10	1.08m	47.79	47.27	47.67	49.03	40.33							
stocksmart	pgn	%	$47.23	43.48		53,533	47.62	47.18										
stocktwits	pgn	-0.17%	47.59		-0.08													
streetinsider-com	pgn	0.21%	47.57	$47.77	-0.1	1,082,596	$47.79	$47.27	$47.67	$49.03	$4.57		16.35				$2.91	
thecramerreport	pgn		47.46	47.77	-0.21	607498	47.79	47.35										
thestree	pgn	-0.21%	$47.57	47.77	-0.1	1082596	47.79	47.27	47.67	-49.03	40.33	2.94527431e8		1.4122590316e10				
tickerspy	pgn	-0.21%	$47.57	47.77	-0.10	1,082,596	47.79	47.27	47.67	49.03	40.33		16.3	14.0b	5.20%	$0.62		
tmx-quotemedia	pgn	-0.21%	47.570	47.770	-0.100	1,082,596	47.790	47.270	47.670	49.030	40.330	294,527,431	16.50	14,010,669,893	5.202	0.620 usd	2.89	
updown	pgn	-0.21%	$47.57	$47.77	-$0.10	1,080,131	$47.79	$47.27	$47.67	$49.03	$38.38	294.52b	16.47	$14.04b				
wallstreetsurvivor	pgn	-0.21%	47.57	47.77	-0.10	1,080,131	47.79	47.27		49.03	41.61		16.50	$14b	5.20%	2.48 -	2.95	
yahoo-finance	pgn	0.21%	47.57	47.77	0.10	1,082,596	47.79	47.27	47.67	49.03	40.33		16.41	14.00b	5.20%	2.48	2.90	
ycharts-com	pgn	-0.17%	47.59		-0.08					49.03	40.33		16.41	13.98b	5.24%		2.90	
advfn	rol	0.73	20.78	20.66	0.15	167964	20.79	20.6										
barchart	rol	+0.73%	20.78	20.66	+0.15	167,964	20.79	20.60	20.63	21.60	13.22		33.79	$3.07 b	1.34%	$0.28	+0.62	
barrons	rol	0.73%	20.78	20.66	+0.15	167,245	20.79	20.60				148.23 million		$3.09 billion	1.35%	$0.07		
bloomberg	rol	0.727%	20.780	20.660	0.150	167,964	20.790	20.600		21.60	13.36	147.428mil	33.516	3,063.549mil	1.252	0.070 regular cash	0.620	
boston-com	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
bostonmerchant	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
business-insider	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
chron	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
cio-com	rol	+0.73%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771	32.98	3b	1.3	0.28		
cnn-money	rol	+0.73%	20.78	20.66	+0.15	166,744	20.79	20.60	20.63				33.0	$3.1b	1.35%			
easystockalterts	rol	0.73%	20.78	20.66	+0.15	167964	20.79	20.60	20.63	28.99	18.68		32.98				0.63	
eresearch-fidelity-com	rol	0.73%	20.7800	20.6600	0.1500	167,964	20.7900	20.6000	20.6300	21.6000	13.3600	147,428,000	33.27	$3.04b	1.36%	$0.070000		
finance-abc7-com	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
finance-abc7chicago-com	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
financial-content	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
finapps-forbes-com	rol	0.7%	$20.78	20.66	0.15	167,964	20.79	20.60	20.63	21.60	13.36	147 mil	33.5	3 bil	1.3	0.28	0.62	
finviz	rol	0.73%	20.78			167,964			20.63	-3.80%	57.15%	147.43m	33.27	3.04b		0.28	0.62	
fool	rol	+0.73%	$20.78	$20.66	0.15	167,356	$20.79	$20.60	$20.63	$21.60	$13.36		33.40	$3.06b	1.80%	0.28		
foxbusiness	rol		$20.78		+0.15	167,964			$20.63									
google-finance	rol	(0.73%)	20.78	20.66	+0.15	167,964.00	20.79	20.60		21.60	13.36	147.43m	33.76	3.06b	1.35	0.07	0.62	
howthemarketworks	rol	0.727%	20.78	20.66	0.15	167,245	20.79	20.6	20.63									
hpcwire	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
insidestocks	rol	+0.73%	20.78	20.66	+0.15	167245	20.79	20.60										
investopedia	rol	+0.73 %	$20.78	20.66	+0.15				20.63									
investorguide	rol	+0.73%	20.78	20.68	+0.15		20.79	20.60		21.19	13.36		33.27	3.064b			0.62	
marketintellisearch	rol	0.73 %	$20.78	$20.68	0.15	165.30k	$20.79	$20.61	$20.63			147.43m	33.27	3.04b	1.36 %		0.62	
marketwatch	rol	+0.73%	$20.78	open: 20.66	+0.15	1,420	$20.79	$20.60	$20.63	$21.60	$13.36		33.67	$3.09b	1.35%	0.07	0.62	
minyanville	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
msn-money	rol	+0.73%	20.78	20.66	+0.15	167,964	20.79	20.60	20.63	21.60	13.36	147.43 mil	33.52	3.04 bil	1.36%	0.28	0.62	
nasdaq-com	rol	0.73%	$ 20.78		0.15	167,356	$ 20.79	$ 20.60	$ 20.63	$ 21.60	$ 13.36	147,428,000	33.52	$ 3,063,553,840	1.36 %	$0.280000	$ 0.62	
optimum	rol	+0.73%	20.78 ( 4:15 pm edt)	20.66	+0.15	167,356	20.79	20.60	20.63	28.99	18.68	147.43m	33.0	3.1b	1.35	0.28	0.63	
paidcontent	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
pc-quote	rol	0.73%	20.78	20.66	0.15	167,964	20.79	20.6	20.63	21.60	13.36	146,363,797	33.27419	3,041,440,000		0.07		
personal-wealth-biz	rol	+0.73%	20.78	20.68		167,964	20.79	20.60	20.63	21.19	13.36		33.27		1.26	0.26	0.62	
predictwallstreet	rol	+0.73%	20.78		+0.15	167,964												
raymond-james	rol	0.73	20.78	20.66	0.15	167,964	20.79	20.60	20.78	21.60	13.37		33.52				0.62	
renewable-energy-world	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
screamingmedia	rol	+0.73%	$	open: 20.66	+0.15	1,420	$20.79	$20.60	$20.63	$21.60	$13.36		33.67	$3.09b	1.35%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	+0.73%	last trade: 20.78		change: 0.150								p/e ratio: 33.27					
smartmoney	rol	(0.73%)	20.78	$20.66	0.15	167,964	$20.79	$20.60	$20.63	$21.60	$13.36			3,041,400	1.36%	$0.07		
stocknod	rol	+0.7271%	20.78 usd	20.66	+0.1500	167,964	20.79	20.60	20.63	28.99	18.68	147,427,771						
stockpickr	rol	0.73%	$20.78 0.15 | 0.73%	20.66	0.15	167.36k	20.79	20.60	20.63	21.60	13.36							
stocksmart	rol	%	$19.48	19.86		44,292	20.12	19.48										
stocktwits	rol	0.58%	20.75		+0.12													
streetinsider-com	rol	0.73%	20.78	$20.66	+0.15	167,964	$20.79	$20.60	$20.63	$28.99	$18.68		32.98				$0.63	
thecramerreport	rol		20.78	20.68	+0.15	167964	20.79	20.60										
thestree	rol	0.73%	$20.78	20.66	0.15	167356	20.79	20.6	20.63	-21.6	13.36	1.47427771e8		3.088611802e9				
tickerspy	rol	0.73%	$20.78	20.66	+0.15	167,964	20.79	20.60	20.63	21.60	13.36		33.3	3.0b	1.36%	$0.07		
tmx-quotemedia	rol	0.73%	20.780	20.660	0.150	167,964	20.790	20.600	20.630	21.600	13.360	147,427,771	32.90	3,063,549,081	1.357	0.070 usd	0.63	
updown	rol	0.73%	$20.78	$20.66	$0.15	166,744	$20.79	$20.60	$20.63	$21.60	$13.36	147.42b	33.46	$3.04b				
wallstreetsurvivor	rol	0.73%	20.78	20.66	0.15	167,245	20.79	20.60		21.60	13.36		32.90	$3b	1.40%	0.24 -	0.61	
yahoo-finance	rol	0.73%	20.78		0.15	167,964	20.79	20.60	20.63	21.60	13.36		33.52	3.06b	1.30%	0.28	0.62	
ycharts-com	rol	+0.58%	20.75		+0.12					21.60	13.36		33.47	3.06b	1.51%		0.62	
advfn	phiik	1.46	22.2	21.95	0.32	26811	22.28	21.71										
barchart	phiik	+1.46%	22.20	21.95	+0.32	39,909	22.28	21.71	21.88	23.20	12.85		55.17	$339.88 m			+0.03	
barrons	phiik	1.46%	22.20	21.95	+0.32	26,811	22.28	21.71				15.31 million		$340.62 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	1.463%	22.200	21.950	0.320	26,811	22.280	21.710		23.20	12.85	12.459mil	111.000	339.975mil			0.200	
boston-com	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
bostonmerchant	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
business-insider	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
chron	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
cio-com	phiik	+1.46%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992	740.00	277m				
cnn-money	phiik	+1.46%	22.20	21.95	+0.32	26,298	22.28	21.71	21.88				740.0	$276.6m				
easystockalterts	phiik	1.46%	22.20	21.95	+0.32	26711	22.28	21.71	21.88	23.20	12.85		740.00				0.03	
eresearch-fidelity-com	phiik	1.46%	22.2000	21.9500	0.3200	26,811	22.2800	21.7100	21.8800	23.2000	12.8500	12,459,000	729.33	$272.60m				
finance-abc7-com	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
finance-abc7chicago-com	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
financial-content	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
finapps-forbes-com	phiik	1.5%	$22.20	21.95	0.32	26,811	22.28	21.71	21.88	23.20	12.85	12 mil		277 mil	0.0	0.00		
fool	phiik	+1.46%	$22.20	$21.95	0.32	26,298	$22.28	$21.71	$21.88	$23.20	$12.85		735.70	$339.92m				
foxbusiness	phiik		$22.20		+0.32	26,811			$21.88									
google-finance	phiik	(1.46%)	22.20	21.95	+0.32	26,811.00	22.28	21.71		23.20	12.85	15.36m	819.49	340.90m			0.03	
howthemarketworks	phiik	1.463%	22.2	21.95	0.32	26,811	22.28	21.71	21.88									
hpcwire	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
insidestocks	phiik	+1.46%	22.20	21.95	+0.32	26811	22.28	21.71										
investopedia	phiik	+1.46 %	$22.20	21.95	+0.32				21.88									
investorguide	phiik	+1.46%	22.20	21.87	+0.32		22.28	21.71		23.20	12.85		729.33	339.9m			0.03	
marketintellisearch	phiik	0.18 %	$16.78	$16.66	0.03	179.40k	$16.80	$16.55	$16.75						%			
marketwatch	phiik	+1.46%	$22.20	open: 21.95	+0.32	913	$22.28	$21.71	$21.88	$23.20	$12.85		819.19	$340.62m			0.03	
minyanville	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
msn-money	phiik	+1.46%	22.20	21.95	+0.32	26,811	22.28	21.71	21.88	23.20	12.85		740.00					
nasdaq-com	phiik	1.46%	$ 22.20	$ 21.95	0.32	26,811	$ 22.28	$ 21.71	$ 21.88	$ 23.20	$ 12.85	12,459,000	740	$ 276,589,800			$ 0.03	
optimum	phiik	+1.46%	22.20 ( 4:30 pm edt)	21.95	+0.32	26,811	22.28	21.71	21.88	23.20	12.85	12.46m	740.0	276.6m			0.03	
paidcontent	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
pc-quote	phiik	1.46%	22.2	21.95	0.32	26,811	22.28	21.71	21.88	23.20	12.85	12,279,410	729.3333	272,603,000				
personal-wealth-biz	phiik	+1.46%	22.20	21.87		26,811	22.28	21.71	21.88	23.20	12.85		729.33			0.00	0.03	
predictwallstreet	phiik	+1.46%	22.20		+0.32	26,811												
raymond-james	phiik	1.46	22.20	21.95	0.32	26,811	22.28	21.71	22.20	23.20	12.85		740.00				0.03	
renewable-energy-world	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
screamingmedia	phiik	+1.46%	$	open: 21.95	+0.32	913	$22.28	$21.71	$21.88	$23.20	$12.85		819.19	$340.62m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	+1.46%	last trade: 22.20		change: 0.320								p/e ratio: 729.33					
smartmoney	phiik	(1.46%)	22.20	$21.95	0.32	26,811	$22.28	$21.71	$21.88	$23.20	$12.85			272,600	0.00%	$0.05		
stocknod	phiik	+1.463%	22.20 usd	21.95	+0.3200	26,811	22.28	21.71	21.88	23.20	12.85	12,458,992						
stockpickr	phiik	1.46%	$22.20 0.32 | 1.46%	21.95	0.32	26.81k	22.28	21.71	21.88	23.20	12.85							
stocksmart	phiik	%	$20.01	19.44		1,160	20.31	19.84										
stocktwits	phiik	1.58%	22.23		+0.34													
streetinsider-com	phiik	1.46%	22.20	$21.95	+0.32	26,711	$22.28	$21.71	$21.88	$23.20	$12.85		740.00				$0.03	
thecramerreport	phiik		22.20	21.87	+0.32	26811	22.28	21.71										
thestree	phiik	1.46%	$22.2	21.95	0.32	26811	22.28	21.71	21.88	-23.2	12.85	1.5311608e7		2.74969953e8				
tickerspy	phiik	1.46%	$22.20	21.95	+0.32	26,811	22.28	21.71	21.88	23.20	12.85		729.3	335.0m	0.00%	$0.00		
tmx-quotemedia	phiik	1.46%	22.200	21.950	0.320	26,811	22.280	21.710	21.880	23.200	12.850	15,311,608	729.30	339,917,698			0.03	
updown	phiik	1.46%	$22.20	$21.95	$0.32	25,898	$22.28	$21.71	$21.88	$23.20	$12.85	15.31b	807.29	$335m				
wallstreetsurvivor	phiik	1.46%	22.20	21.95	0.32	26,811	22.28	21.71		23.20	12.85		729.30	$273m			0.46	
yahoo-finance	phiik	1.46%	22.20	21.87	0.32	26,811	22.28	21.71	21.88	23.20	12.85		740.00	339.90m			0.03	
ycharts-com	phiik	+1.58%	22.23		+0.34					23.20	12.85		740.83	340.26m	0.00%		0.03	
advfn	rok	0.38	81.1	81.49	0.31	1192004	81.63	80.32										
barchart	rok	+0.38%	81.10	81.49	+0.31	1,192,004	81.63	80.32	80.79	97.78	47.70		21.32	$11.54 b	1.67%	$1.40	+3.92	
barrons	rok	0.38%	81.10	81.49	+0.31	1.174m	81.63	80.32				144.00 million		$12.06 billion	2.10%	$0.42		
bloomberg	rok	0.384%	81.100	81.490	0.310	1,192,004	81.630	80.320		98.19	48.35	144.308mil	20.689	11,703.360mil	1.729	0.425 regular cash	3.920	
boston-com	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,192,004	81.63	80.32	80.79	98.19	48.35	144,307,744						
bostonmerchant	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,192,004	81.63	80.32	80.79	98.19	48.35	144,307,744						
business-insider	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,192,004	81.63	80.32	80.79	98.19	48.35	144,307,744						
chron	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,173,904	81.63	80.32	80.79	98.19	48.35	144,307,744						
cio-com	rok	+0.38%	81.10 usd	81.49	+0.3100	1,173,904	81.63	80.32	80.79	98.19	48.35	144,307,744	20.69	12b	1.9	1.7		
cnn-money	rok	+0.38%today&rsquo;s change	81.10data as of 4:02pm et	81.49	+0.31	1,168,304	81.63	80.32	80.79				20.7	$11.7b	2.10%			
easystockalterts	rok	0.38%	81.10	81.49	+0.31	1116140	81.63	80.32	80.79	98.19	48.35		20.69				3.92	
eresearch-fidelity-com	rok	0.38%	81.1000	81.4900	0.3100	1,173,904	81.6300	80.3200	80.7900	98.1900	48.3500	144,308,000	20.61	$11.66b	2.10%	$0.425000		
finance-abc7-com	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,173,904	81.63	80.32	80.79	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,173,904	81.63	80.32	80.79	98.19	48.35	144,307,744						
financial-content	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,173,904	81.63	80.32	80.79	98.19	48.35	144,307,744						
finapps-forbes-com	rok	0.4%	$81.10	81.49	0.31	1,173,904	81.63	80.32	80.79	98.19	48.35	144 mil	20.7	12 bil	2.1	1.70	3.92	
finviz	rok	0.38%	81.10			1,173,280			80.79	-17.06%	70.04%	144.31m	20.66	11.66b		1.70	3.91	
fool	rok	+0.38%	$81.10	$81.49	0.31	1,166,904	$81.63	$80.32	$80.79	$98.19	$48.35		21.40	$11.70b	2.40%	1.70		
foxbusiness	rok		$81.10		+0.31	1,194,425			$80.79									
google-finance	rok	(0.38%)	81.10	81.49	+0.31	1.17m	81.63	80.32		98.19	48.35	142.35m	20.74	11.54b	2.10	0.43	3.91	
howthemarketworks	rok	0.384%	81.1	81.49	0.31	1,173,904	81.63	80.32	80.79									
hpcwire	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,192,004	81.63	80.32	80.79	98.19	48.35	144,307,744						
insidestocks	rok	+0.38%	81.10	81.49	+0.31	1173904	81.63	80.32					price earnings ratio: 20.69					
investopedia	rok	+0.38 %	$81.10	81.49	+0.31				80.79									
investorguide	rok	+0.38%	81.10	81.49	+0.31		81.63	80.32		98.19	47.79		20.65	11.703b			3.913	
marketintellisearch	rok	0.38 %	$81.10	$81.49	0.31	1156.70k	$81.63	$80.38	$80.79			144.31m	20.66	11.66b	2.1 %		3.91	
marketwatch	rok	+0.38%	$80.93	open: 81.49	+0.31	26,021	$81.63	$80.32	$80.79	$98.19	$48.35		20.92	$12.06b	2.10%	0.43	3.88	
minyanville	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,173,904	81.63	80.32	80.79	98.19	48.35	144,307,744						
msn-money	rok	+0.38%	81.10	81.49	+0.31	1.17 mil	81.63	80.32	80.79	98.19	48.35	144.31 mil	20.74	11.66 bil	2.10%	1.70	3.91	
nasdaq-com	rok	0.38%	$ 81.10		0.31	1,173,904	$ 81.63	$ 80.32	$ 80.79	$ 98.19	$ 48.35	144,300,000	20.69	$ 11,702,730,000	1.73 %	$1.400000	$ 3.92	
optimum	rok	+0.38%	81.10 ( 4:02 pm edt)	81.49	+0.31	1,116,140	81.63	80.32	80.79	98.19	48.35	144.31m	20.7	11.7b	1.73	1.40	3.92	
paidcontent	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,173,904	81.63	80.32	80.79	98.19	48.35	144,307,744						
pc-quote	rok	0.38%	81.1	81.49	0.31	1,194,325	81.63	80.32	80.79	98.19	48.35	143,756,400	20.6624	11,658,644,000		0.425		
personal-wealth-biz	rok	+0.38%	81.10	81.49		1,194,425	81.63	80.32	80.79	98.19	47.79		20.65		1.73	1.40	3.913	
predictwallstreet	rok	+0.38%	81.10		+0.31	1,173,904												
raymond-james	rok	0.38	81.10	81.49	0.31	1,173,904	81.63	80.32	81.10	98.19	48.35		20.38				3.98	
renewable-energy-world	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,173,904	81.63	80.32	80.79	98.19	48.35	144,307,744						
screamingmedia	rok	+0.38%	$	open: 81.49	+0.31	26,021	$81.63	$80.32	$80.79	$98.19	$48.35		20.92	$12.06b	2.10%	0.43	3.88	
scroli	rok	0.38%	rok 81.10	81.49	0.31	1,006,648	81.63	80.32	80.79	98.19	48.35		20.74				3.91	
simple-stock-quotes	rok	+0.38%	last trade: 81.10		change: 0.310								p/e ratio: 20.65					
smartmoney	rok	(0.38%)	81.10	$81.49	0.31	1,173,904	$81.63	$80.32	$80.79	$98.19	$48.35			11,658,600	2.10%	$0.43		
stocknod	rok	+0.3837%	81.10 usd	81.49	+0.3100	1,173,904	81.63	80.32	80.79	98.19	48.35	144,307,744						
stockpickr	rok	0.38%	$81.10 0.31 | 0.38%	81.48	0.31	1.17m	81.63	80.32	80.79	98.19	48.35							
stocksmart	rok	%	$81.04	71.78		100,810	83.79	80.89										
stocktwits	rok	0.35%	81.07		+0.28													
streetinsider-com	rok	0.38%	81.10	$81.49	+0.31	1,116,140	$81.63	$80.32	$80.79	$98.19	$48.35		20.69				$3.92	
thecramerreport	rok		81.10	81.49	+0.31	1173904	81.63	80.32										
thestree	rok	0.38%	$81.1	81.48	0.31	1172504	81.63	80.32	80.79	-98.19	48.35	1.44307744e8		1.2062684321e10				
tickerspy	rok	0.38%	$81.10	81.49	+0.31	1,172,504	81.63	80.32	80.79	98.19	48.35		20.7	11.6b	2.10%	$0.42		
tmx-quotemedia	rok	0.38%	81.100	81.490	0.310	1,194,425	81.630	80.320	80.790	98.190	48.350	144,307,744	20.60	11,703,358,038	2.104	0.425 usd	3.92	
updown	rok	0.38%	$81.10	$81.49	$0.31	1,168,304	$81.63	$80.32	$80.79	$98.19	$48.35	144.30b	20.25	$11.65b				
wallstreetsurvivor	rok	0.38%	81.10	81.49	0.31	1,116,140	81.63	80.32		98.19	48.35		20.60	$12b	2.10%	1.22 -	3.22	
yahoo-finance	rok	0.38%	81.10	81.49	0.31	1,173,904	81.63	80.32	80.79	98.19	48.35		20.73	11.70b	2.00%	1.70	3.91	
ycharts-com	rok	+0.35%	81.07		+0.28					98.19	48.35		20.68	11.54b	2.17%		3.92	
advfn	dtsi	-0.03	38.23	38.25	-0.01	94691	38.4	37.84										
barchart	dtsi	-0.03%	38.23	38.25	-0.01	113,541	38.40	37.84	38.24	50.57	32.50		41.03	$662.91 m			+1.00	
barrons	dtsi	0.03%	38.23	38.25	-0.01	94,691	38.40	37.84				17.80 million		$692.56 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	-0.026%	38.230	38.250	-0.010	94,691	38.400	37.840		50.57	32.50	17.401mil	39.823	665.256mil			0.960	
boston-com	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
bostonmerchant	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
business-insider	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
chron	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
cio-com	dtsi	-0.03%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411	40.67	665m				
cnn-money	dtsi	-0.03%	38.23	38.25	-0.01	94,691	38.40	37.84	38.24				45.5	$665.2m				
easystockalterts	dtsi	-0.03%	38.23	38.25	-0.01	94691	38.40	37.84	38.24	50.57	32.50		40.67				0.94	
eresearch-fidelity-com	dtsi	-0.03%	38.2300	38.2500	-0.0100	94,691	38.4000	37.8400	38.2400	50.5700	32.5000	17,401,000	40.68	$665.41m				
finance-abc7-com	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
finance-abc7chicago-com	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
financial-content	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
finapps-forbes-com	dtsi	-0.0%	$38.23	38.25	-0.01	94,691	38.40	37.84	38.24	50.57	32.50	17 mil	38.2	665 mil	0.0	0.00	1.00	
finviz	dtsi	-0.03%	38.23			94,691			38.24	-24.40%	17.63%	17.40m	40.67	665.20m			0.94	
fool	dtsi	-0.03%	$38.23	$38.25	-0.01	94,525	$38.40	$37.84	$38.24	$50.57	$32.50		39.80	$665.26m				
foxbusiness	dtsi		$38.23		-0.01	94,691			$38.24									
google-finance	dtsi	(-0.03%)	38.23	38.25	-0.01	94,691.00	38.40	37.84		50.57	32.50	17.40m	40.53	665.26m			0.94	
howthemarketworks	dtsi	-0.026%	38.23	38.25	-0.01	94,525	38.4	37.84	38.24									
hpcwire	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
insidestocks	dtsi	-0.03%	38.23	38.25	-0.01	94600	38.40	37.84					price earnings ratio: 37.48					
investopedia	dtsi	-0.03 %	$38.23	38.25	-0.01				38.24									
investorguide	dtsi	-0.03%	38.23	38.25	-0.01		38.40	37.84		50.57	31.03		38.01	657.7m			1.006	
marketintellisearch	dtsi	-0.03 %	$38.23	$38.25	-0.01	93.80k	$38.40	$37.84	$38.24			17.40m	40.68	0.67b	0.0 %		0.94	
marketwatch	dtsi	-0.03%	$38.23	open: 38.25	-0.01	666	$38.40	$37.84	$38.24	$50.57	$32.50		40.72	$692.56m			0.94	
minyanville	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
msn-money	dtsi	-0.03%	38.23	38.25	-0.01	94,691	38.40	37.84	38.24	50.57	32.50	17.40 mil	40.67	665.43 mil			1.01	
nasdaq-com	dtsi	0.03%	$ 38.23	$ 38.25	0.01	94,691	$ 38.40	$ 37.84	$ 38.24	$ 50.57	$ 32.50	17,401,000	38.23	$ 665,240,230			$ 1	
optimum	dtsi	-0.03%	38.23 ( 4:30 pm edt)	38.25	-0.01	94,691	38.40	37.84	38.24	50.57	32.50	17.40m	40.7	665.3m			0.94	
paidcontent	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
pc-quote	dtsi	-0.03%	38.23	38.25	-0.01	94,691	38.4	37.84	38.24	50.57	32.50	17,405,551	40.68085	665,414,000				
personal-wealth-biz	dtsi	-0.03%	38.23	38.25	-0.01	94,691	38.40	37.84	38.24	50.57	31.03		38.01			0.00	1.006	
predictwallstreet	dtsi	-0.03%	38.23		-0.01	94,691												
raymond-james	dtsi	-0.03	38.23	38.25	-0.01	94,691	38.40	37.84	38.23	50.57	32.50		39.01				0.98	
renewable-energy-world	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
screamingmedia	dtsi	-0.03%	$	open: 38.25	-0.01	666	$38.40	$37.84	$38.24	$50.57	$32.50		40.72	$692.56m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	-0.03%	last trade: 38.23		change: -0.010								p/e ratio: 38.01					
smartmoney	dtsi	(-0.03%)	38.23	$38.25	-0.01	94,691	$38.40	$37.84	$38.24	$50.57	$32.50			665,400	0.00%	$0.00		
stocknod	dtsi	-0.0262%	38.23 usd	38.25	-0.0100	94,691	38.40	37.84	38.24	50.57	32.50	17,401,411						
stockpickr	dtsi	-0.03%	$38.23 -0.01 | -0.03%	38.25	-0.01	94.69k	38.40	37.84	38.24	50.57	32.50							
stocksmart	dtsi	%	$44.24	49.38		8,521	46	44.12										
stocktwits	dtsi	-0.18%	38.17		-0.07													
streetinsider-com	dtsi	0.03%	38.23	$38.25	-0.01	94,691	$38.40	$37.84	$38.24	$50.57	$32.50		40.67				$0.94	
thecramerreport	dtsi		38.23	38.25	-0.01	94691	38.40	37.84										
thestree	dtsi	-0.03%	$38.23	38.25	-0.01	94691	38.4	37.84	38.24	-50.57	32.5	1.7401411e7		6.92576158e8				
tickerspy	dtsi	-0.03%	$38.23	38.25	-0.01	94,691	38.40	37.84	38.24	50.57	32.50		40.7	664.9m	0.00%	$0.00		
tmx-quotemedia	dtsi	-0.03%	38.230	38.250	-0.010	94,691	38.400	37.840	38.240	50.570	32.500	17,401,411	38.20	665,255,943			1.00	
updown	dtsi	-0.03%	$38.23	$38.25	-$0.01	94,025	$38.40	$37.84	$38.24	$50.57	$32.50	17.40b	36.24	$665m				
wallstreetsurvivor	dtsi	-0.03%	38.23	38.25	-0.01	94,525	38.40	37.84		50.57	32.50		38.20	$665m			0.90	
yahoo-finance	dtsi	0.03%	38.23	38.25	0.01	94,691	38.40	37.84	38.24	50.57	32.50		38.00	657.71m			1.01	
ycharts-com	dtsi	-0.18%	38.17		-0.07					50.57	32.50		37.79	661.87m	0.00%		1.01	
zacks	dtsi	(-0.03%)	38.23		-0.01	vol.  94,691	38.40	37.84		50.57	32.50		39.42	665.41 m	0.00	0.00	.97	
advfn	pgi	-0.13	7.95	8.06	-0.01	196294	8.14	7.9										
barchart	pgi	-0.13%	7.95	8.06	-0.01	196,294	8.14	7.90	7.96	8.83	4.87		17.38	$415.63 m			+0.01	
barrons	pgi	0.13%	7.95	8.06	-0.01	195,740	8.14	7.90				58.36 million		$426.83 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	-0.126%	7.950	8.060	-0.010	196,294	8.140	7.900		8.83	4.87	52.244mil	18.488	415.342mil			0.430	
boston-com	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
bostonmerchant	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
business-insider	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
chron	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
cio-com	pgi	-0.13%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232	113.57	415m				
cnn-money	pgi	-0.13%today&rsquo;s change	7.95data as of 4:05pm et	8.06	-0.01	195,840	8.14	7.90	7.96				113.6	$415.3m				
easystockalterts	pgi	-0.12%	7.95	8.06	-0.01	196294	8.14	7.90	7.96	8.83	4.87		113.57				0.07	
eresearch-fidelity-com	pgi	-0.13%	7.9500	8.0600	-0.0100	196,294	8.1400	7.9000	7.9600	8.8300	4.8700	52,244,000	56.86	$415.86m				
finance-abc7-com	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
finance-abc7chicago-com	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
financial-content	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
finapps-forbes-com	pgi	-0.1%	$7.95	8.06	-0.01	196,294	8.14	7.90	7.96	8.83	4.87	52 mil		415 mil	0.0	0.00	0.00	
finviz	pgi	-0.13%	7.95			196,294			7.96	-9.97%	63.24%	52.24m	61.23	415.83m			0.13	
fool	pgi	-0.13%	$7.95	$8.06	-0.01	195,540	$8.14	$7.90	$7.96	$8.83	$4.87		0.00	$415.34m				
foxbusiness	pgi		$7.95		-0.01	196,294			$7.96									
google-finance	pgi	(-0.13%)	7.95	8.06	-0.01	196,294.00	8.14	7.90		8.83	4.87	52.24m	62.69	415.34m			0.13	
howthemarketworks	pgi	-0.126%	7.95	8.06	-0.01	195,840	8.14	7.9	7.96									
hpcwire	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
insidestocks	pgi	-0.13%	7.95	8.06	-0.01	195840	8.14	7.90					price earnings ratio: 13.25					
investopedia	pgi	-0.13 %	$7.95	8.06	-0.01				7.96									
investorguide	pgi	-0.13%	7.95	8.06	-0.01		8.14	7.90		8.78	4.87		1592.00	415.3m			0.005	
marketintellisearch	pgi	-0.13 %	$7.95	$8.06	-0.01	177.50k	$8.14	$7.90	$7.96			52.24m	61.23	0.42b	0.0 %		0.13	
marketwatch	pgi	-0.13%	$7.95	open: 8.06	-0.01	454	$8.14	$7.90	$7.96	$8.83	$4.87		39.36	$426.83m			0.20	
minyanville	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
msn-money	pgi	-0.13%	7.95	8.06	-0.01	196,294	8.14	7.90	7.96	8.83	4.87	52.24 mil	61.15	415.86 mil			0.01	
nasdaq-com	pgi	0.13%	$ 7.95		0.01	196,294	$ 8.14	$ 7.90	$ 7.96	$ 8.83	$ 4.87	52,244,000	795	$ 415,339,800			$ 0.01	
optimum	pgi	-0.13%	7.95 ( 4:15 pm edt)	8.06	-0.01	196,294	8.14	7.90	7.96	8.83	4.87	52.24m	113.6	415.3m			0.07	
paidcontent	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
pc-quote	pgi	-0.13%	7.95	8.06	-0.01	196,294	8.14	7.9	7.96	8.83	4.87	52,309,711	61.23077	415,862,000				
personal-wealth-biz	pgi	-0.13%	7.95	8.06	-0.01	196,294	8.14	7.90	7.96	8.78	4.87		1592.00			0.00	0.005	
predictwallstreet	pgi	-0.13%	7.95		-0.01	196,294												
raymond-james	pgi	-0.13	7.95	8.06	-0.01	196,294	8.14	7.90	7.95	8.83	4.87		56.79				0.14	
renewable-energy-world	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
screamingmedia	pgi	-0.13%	$	open: 8.06	-0.01	454	$8.14	$7.90	$7.96	$8.83	$4.87		39.36	$426.83m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	-0.13%	last trade: 7.95		change: -0.010								p/e ratio: 1592.0					
smartmoney	pgi	(-0.13%)	7.95	$8.06	-0.01	196,294	$8.14	$7.90	$7.96	$8.83	$4.87			415,900	0.00%	$0.00		
stocknod	pgi	-0.1256%	7.950 usd	8.060	-0.0100	196,294	8.140	7.900	7.960	8.560	4.870	52,244,232						
stockpickr	pgi	-0.13%	$7.95 -0.01 | -0.13%	8.06	-0.01	196.29k	8.14	7.90	7.96	8.83	4.87							
stocksmart	pgi	%	$8.19	6.81		18,426	8.38	8.185										
stocktwits	pgi	-0.13%	7.95		-0.01													
streetinsider-com	pgi	0.13%	7.95	$8.06	-0.01	196,294	$8.14	$7.90	$7.96	$8.83	$4.87		113.57				$0.07	
thecramerreport	pgi		7.95	8.06	-0.01	196294	8.14	7.90										
thestree	pgi	-0.13%	$7.95	8.06	-0.01	196294	8.14	7.9	7.96	-8.83	4.87	5.2244232e7		4.26835375e8				
tickerspy	pgi	-0.13%	$7.95	8.06	-0.01	196,294	8.14	7.90	7.96	8.83	4.87		61.2	415.7m	0.00%	$0.00		
tmx-quotemedia	pgi	-0.13%	7.950	8.060	-0.010	196,294	8.140	7.900	7.960	8.830	4.870	52,244,232		415,341,644				
updown	pgi	-0.13%	$7.95	$8.06	-$0.01	195,840	$8.14	$7.90	$7.96	$8.83	$4.87	52.24b	2,792.98	$416m				
wallstreetsurvivor	pgi	-0.13%	7.95	8.06	-0.01	195,840	8.14	7.90		8.83	4.87			$416m			0.08	
yahoo-finance	pgi	0.13%	7.95	8.06	0.01	196,294	8.14	7.90	7.96	8.83	4.87		1,590.00	415.34m			0.01	
ycharts-com	pgi	-0.13%	7.95		-0.01					8.83	4.87		795.00	415.63m	0.00%		0.01	
advfn	ipxl	1.60	21.56	21.27	0.34	512690	21.58	21.1115										
barchart	ipxl	+1.60%	21.56	21.27	+0.34	562,665	21.58	21.11	21.22	28.75	14.70		19.53	$1.40 b			+2.03	
barrons	ipxl	1.60%	21.56	21.27	+0.34	512,490	21.58	21.112				65.57 million		$1.39 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	1.602%	21.560	21.270	0.340	512,690	21.580	21.112		28.75	14.70	65.282mil	18.748	1,407.471mil			1.150	
boston-com	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,690	21.58	21.11	21.22	28.75	14.70	65,281,606						
bostonmerchant	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,690	21.58	21.11	21.22	28.75	14.70	65,281,606						
business-insider	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,690	21.58	21.11	21.22	28.75	14.70	65,281,606						
chron	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,690	21.58	21.11	21.22	28.75	14.70	65,281,606						
cio-com	ipxl	+1.60%	21.56 usd	21.27	+0.3400	512,690	21.58	21.11	21.22	28.75	14.70	65,281,606	10.73	1b				
cnn-money	ipxl	+1.60%	21.56	21.27	+0.34	512,490	21.58	21.11	21.22				10.7	$1.4b				
easystockalterts	ipxl	1.60%	21.56	21.27	+0.34	512990	21.58	21.11	21.22	28.75	14.70		10.73				2.01	
eresearch-fidelity-com	ipxl	1.60%	21.5600	21.2700	0.3400	512,690	21.5800	21.1115	21.2200	28.7500	14.7000	65,282,000	10.45	$1.39b				
finance-abc7-com	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,990	21.58	21.11	21.22	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,990	21.58	21.11	21.22	28.75	14.70	65,281,606						
financial-content	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,990	21.58	21.11	21.22	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	1.6%	$21.56	21.27	0.34	512,990	21.58	21.11	21.22	28.75	14.70	65 mil	10.6	1 bil	0.0	0.00	2.03	
finviz	ipxl	1.60%	21.56			512,490			21.22	-25.01%	46.67%	65.28m	10.67	1.41b			2.02	
fool	ipxl	+1.60%	$21.56	$21.27	0.34	512,490	$21.58	$21.11	$21.22	$28.75	$14.70		10.60	$1.41b				
foxbusiness	ipxl		$21.56		+0.34	512,690			$21.22									
google-finance	ipxl	(1.60%)	21.56	21.27	+0.34	512,690.00	21.58	21.11		28.75	14.70	65.28m	10.68	1.41b			2.02	
howthemarketworks	ipxl	1.602%	21.56	21.27	0.34	510,768	21.58	21.1115	21.22									
hpcwire	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,690	21.58	21.11	21.22	28.75	14.70	65,281,606						
insidestocks	ipxl	+1.60%	21.56	21.27	+0.34	512600	21.58	21.11					price earnings ratio: 18.59					
investopedia	ipxl	+1.60 %	$21.56	21.27	+0.34				21.22									
investorguide	ipxl	+1.60%	21.56	21.27	+0.34		21.58	21.1115		28.75	14.70		10.59	1.374b			2.004	
marketintellisearch	ipxl	1.6 %	$21.56	$21.27	0.34	506.20k	$21.58	$21.11	$21.22			65.28m	10.50	1.39b	0.0 %		2.02	
marketwatch	ipxl	+1.60%	$21.22	open: 21.27	+0.34	4,562	$21.58	$21.11	$21.22	$28.75	$14.70		10.89	$1.39b			1.98	
minyanville	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,990	21.58	21.11	21.22	28.75	14.70	65,281,606						
msn-money	ipxl	+1.60%	21.56	21.27	+0.34	512,990	21.58	21.11	21.22	28.75	14.70	65.28 mil	10.94	1.39 bil			2.02	
nasdaq-com	ipxl	1.6%	$ 21.56	$ 21.27	0.34	512,990	$ 21.58	$ 21.1115	$ 21.22	$ 28.75	$ 14.70	65,282,000	10.62	$ 1,407,479,920			$ 2.03	
optimum	ipxl	+1.60%	21.56 ( 4:30 pm edt)	21.27	+0.34	512,990	21.58	21.11	21.22	28.75	14.70	65.28m	10.7	1.4b			2.01	
paidcontent	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,990	21.58	21.11	21.22	28.75	14.70	65,281,606						
pc-quote	ipxl	1.60%	21.56	21.27	0.34	512,690	21.58	21.1115	21.22	28.75	14.70	64,252,505	10.77157	1,385,284,000				
personal-wealth-biz	ipxl	+1.60%	21.56	21.27		512,690	21.58	21.1115	21.22	28.75	14.70		10.59			0.00	2.004	
predictwallstreet	ipxl	+1.60%	21.56		+0.34	512,990												
raymond-james	ipxl	1.60	21.56	21.27	0.34	512,990	21.58	21.11	21.56	28.75	14.70		10.12				2.13	
renewable-energy-world	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,990	21.58	21.11	21.22	28.75	14.70	65,281,606						
screamingmedia	ipxl	+1.60%	$	open: 21.27	+0.34	4,562	$21.58	$21.11	$21.22	$28.75	$14.70		10.89	$1.39b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	+1.60%	last trade: 21.56		change: 0.340								p/e ratio: 10.59					
smartmoney	ipxl	(1.60%)	21.56	$21.27	0.34	512,990	$21.58	$21.11	$21.22	$28.75	$14.70			1,385,300	0.00%	$0.00		
stocknod	ipxl	+1.602%	21.56 usd	21.27	+0.3400	512,990	21.58	21.11	21.22	28.75	14.70	65,281,606						
stockpickr	ipxl	1.60%	$21.56 0.34 | 1.60%	21.27	0.34	512.49k	21.58	21.11	21.22	28.75	14.70							
stocksmart	ipxl	%	$26.59	20.5		24,487	26.96	26.58										
stocktwits	ipxl	1.60%	21.56		+0.34													
streetinsider-com	ipxl	1.60%	21.56	$21.27	+0.34	512,990	$21.58	$21.11	$21.22	$28.75	$14.70		10.73				$2.01	
thecramerreport	ipxl		21.56	21.27	+0.34	512990	21.58	21.1115										
thestree	ipxl	1.6%	$21.56	21.27	0.34	512490	21.58	21.11	21.22	-28.75	14.7	6.5281606e7		1.389845392e9				
tickerspy	ipxl	1.60%	$21.56	21.27	+0.34	512,990	21.58	21.11	21.22	28.75	14.70		10.8	1.3b	0.00%	$0.00		
tmx-quotemedia	ipxl	1.60%	21.560	21.270	0.340	512,690	21.580	21.112	21.220	28.750	14.700	65,281,606	10.60	1,407,471,425			2.01	
updown	ipxl	1.60%	$21.56	$21.27	$0.34	508,428	$21.58	$21.11	$21.22	$28.75	$14.70	65.28b	10.01	$1.38b				
wallstreetsurvivor	ipxl	1.60%	21.56	21.27	0.34	510,768	21.58	21.11		28.75	14.70		10.60	$1b			3.82	
yahoo-finance	ipxl	1.60%	21.56	21.27	0.34	512,990	21.58	21.11	21.22	28.75	14.70		10.76	1.37b			2.00	
ycharts-com	ipxl	+1.60%	21.56		+0.34					28.75	14.70		10.62	1.40b	0.00%		2.03	
zacks	ipxl	(1.60%)	21.56		0.34	vol.  512,690	21.58	21.11		28.75	14.70		19.47	1.39 b	0.00	0.00	1.09	
advfn	tisi	2.16	24.16	23.7	0.51	55304	24.29	23.63										
barchart	tisi	+2.16%	24.16	23.70	+0.51	72,581	24.29	23.63	23.65	28.71	13.00		23.52	$472.57 m			+0.80	
barrons	tisi	2.16%	24.16	23.70	+0.51	55,304	24.29	23.63				19.51 million		$469.17 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	2.156%	24.160	23.700	0.510	55,304	24.290	23.630		28.71	13.00	19.557mil	23.686	472.503mil		0.005 rights redemption	1.020	
boston-com	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
bostonmerchant	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
business-insider	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
chron	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
cio-com	tisi	+2.16%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669	22.17	470m				
cnn-money	tisi	+2.16%	24.16	23.63	+0.51	55,304	24.29	23.63	23.65				22.2	$470.3m				
easystockalterts	tisi	2.15%	24.16	23.70	+0.51	55304	24.29	23.63	23.65	28.71	13.00		22.17				1.09	
eresearch-fidelity-com	tisi	2.16%	24.1600	23.7000	0.5100	55,304	24.2900	23.6300	23.6500	28.7100	13.0000	19,557,000	21.70	$462.52m				
finance-abc7-com	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
finance-abc7chicago-com	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
financial-content	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
finapps-forbes-com	tisi	2.2%	$24.16	23.70	0.51	55,304	24.29	23.63	23.65	28.71	13.00	20 mil	22.2	472 mil	0.0	0.00	1.09	
finviz	tisi	2.16%	24.16			55,304			23.65	-15.85%	85.85%	19.56m	22.37	472.57m			1.08	
fool	tisi	+2.16%	$24.16	$23.70	0.51	55,304	$24.29	$23.63	$23.65	$28.71	$13.00		22.00	$470.34m				
foxbusiness	tisi		$24.16		+0.51	55,304			$23.65									
google-finance	tisi	(2.16%)	24.16	23.70	+0.51	55,304.00	24.29	23.63		28.71	13.00	19.56m	22.44	472.50m			1.08	
howthemarketworks	tisi	2.156%	24.16	23.7	0.51	55,018	24.29	23.63	23.65									
hpcwire	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
insidestocks	tisi	+2.16%	24.16	23.70	+0.51	55300	24.29	23.63					price earnings ratio: 23.69					
investopedia	tisi	+2.16 %	$24.16	23.70	+0.51				23.65									
investorguide	tisi	+2.16%	24.16	23.70	+0.51		24.29	23.63		28.71	12.64		21.92	470.3m			1.079	
marketintellisearch	tisi	2.16 %	$24.16	$23.70	0.51	57.70k	$24.29	$23.63	$23.65			19.56m	21.90	0.46b	0.0 %		1.08	
marketwatch	tisi	+2.16%	$24.16	open: 23.70	+0.51	186	$24.29	$23.63	$23.65	$28.71	$13.01		22.95	$469.17m			1.05	
minyanville	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
msn-money	tisi	+2.16%	24.16	23.70	+0.51	55,304	24.29	23.63	23.65	28.71	13.00	19.56 mil	22.37	462.53 mil			1.08	
nasdaq-com	tisi	2.16%	$ 24.16	$ 23.70	0.51	55,304	$ 24.29	$ 23.63	$ 23.65	$ 28.71	$ 13	19,468,000	22.17	$ 470,346,880			$ 1.09	
optimum	tisi	+2.16%	24.16 ( 5:20 pm edt)	23.70	+0.51	55,304	24.29	23.63	23.65	28.71	13.00	19.47m	22.2	470.3m			1.09	
paidcontent	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
pc-quote	tisi	2.16%	24.16	23.7	0.51	55,304	24.29	23.63	23.65	28.71	13.00	19,144,168	21.89815	462,523,000				
personal-wealth-biz	tisi	+2.16%	24.16	23.70		55,304	24.29	23.63	23.65	28.71	12.64		21.92			0.00	1.079	
predictwallstreet	tisi	+2.16%	24.16		+0.51	55,304												
raymond-james	tisi	2.16	24.16	23.70	0.51	55,304	24.29	23.63	24.16	28.71	13.00		21.57				1.12	
renewable-energy-world	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
screamingmedia	tisi	+2.16%	$	open: 23.70	+0.51	186	$24.29	$23.63	$23.65	$28.71	$13.01		22.95	$469.17m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	+2.16%	last trade: 24.16		change: 0.510								p/e ratio: 21.92					
smartmoney	tisi	(2.16%)	24.16	$23.70	0.51	55,304	$24.29	$23.63	$23.65	$28.71	$13.00			460,400	0.00%	$0.00		
stocknod	tisi	+2.156%	24.16 usd	23.70	+0.5100	55,304	24.29	23.63	23.65	28.71	13.00	19,467,669						
stockpickr	tisi	2.16%	$24.16 0.51 | 2.16%	23.70	0.51	55.30k	24.29	23.63	23.65	28.71	13.00							
stocksmart	tisi	%	$21.87	24.53		9,854	22.6	21.87										
stocktwits	tisi	2.16%	24.16		+0.51													
streetinsider-com	tisi	2.16%	24.16	$23.70	+0.51	55,304	$24.29	$23.63	$23.65	$28.71	$13.00		22.17				$1.09	
thecramerreport	tisi		24.16	23.70	+0.51	55304	24.29	23.63										
thestree	tisi	2.16%	$24.16	23.7	0.51	55304	24.29	23.63	23.65	-28.71	13.0	1.9467669e7		4.67029379e8				
tickerspy	tisi	2.16%	$24.16	23.70	+0.51	55,304	24.29	23.63	23.65	28.71	13.00		21.9	460.4m	0.00%	$0.00		
tmx-quotemedia	tisi	2.16%	24.160	23.700	0.510	55,304	24.290	23.630	23.650	28.710	13.000	19,467,669	21.70	470,338,883			1.09	
updown	tisi	2.16%	$24.16	$23.70	$0.51	55,118	$24.29	$23.63	$23.65	$28.71	$13.00	19.46b	20.98	$460m				
wallstreetsurvivor	tisi	2.16%	24.16	23.70	0.51	55,018	24.29	23.63		28.71	13.88		21.70	$460m			0.63	
yahoo-finance	tisi	2.16%	24.16	23.70	0.51	55,304	24.29	23.63	23.65	28.71	13.00		22.39	470.32m			1.08	
ycharts-com	tisi	+2.16%	24.16		+0.51					28.71	13.00		22.17	467.01m	0.00%		1.09	
zacks	tisi	(2.16%)	24.16		0.51	vol.  55,304	24.29	23.63		28.71	13.00		23.19	462.52 m	0.00	0.00	1.02	
advfn	rnr	-0.74	69.69	70.63	-0.52	303112	70.63	69.56										
barchart	rnr	-0.74%	69.69	70.63	-0.52	303,112	70.63	69.56	70.21	73.66	54.41		24.56	$3.68 b	1.48%	$1.04	+4.90	
barrons	rnr	0.74%	69.69	70.63	-0.52	301,092	70.63	69.56				55.64 million		$3.65 billion	1.49%	$0.26		
bloomberg	rnr	-0.741%	69.690	70.630	-0.520	303,112	70.630	69.560		73.93	55.06	51.744mil	23.544	3,606.058mil	1.464	0.260 regular cash	2.960	
boston-com	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
bostonmerchant	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
business-insider	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
chron	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
cio-com	rnr	-0.74%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500		4b	1.5	1.04		
cnn-money	rnr	-0.74%	69.69	70.36	-0.52	303,112	70.63	69.56	70.21					$3.8b	1.49%			
easystockalterts	rnr	-0.74%	69.69	70.63	-0.52	303112	70.63	69.56	70.21	73.93	55.06						0.00	
eresearch-fidelity-com	rnr	-0.74%	69.6900	70.6300	-0.5200	303,112	70.6300	69.5600	70.2100	73.9300	55.0550	51,744,000	17.69	$3.63b	1.48%	$0.260000		
finance-abc7-com	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
finance-abc7chicago-com	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
financial-content	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
finapps-forbes-com	rnr	-0.7%	$69.69	70.63	-0.52	303,112	70.63	69.56	70.21	73.93	55.05	52 mil	14.2	4 bil	1.5	1.04	4.90	
finviz	rnr	-0.74%	69.69			303,112			70.21	-5.39%	28.61%	54.88m	17.51	3.82b		1.04	3.98	
fool	rnr	-0.74%	$69.69	$70.63	-0.52	303,112	$70.63	$69.56	$70.21	$73.93	$55.06		14.30	$3.61b	1.80%	1.04		
foxbusiness	rnr		$69.69		-0.52	303,112			$70.21									
google-finance	rnr	(-0.74%)	69.69	70.63	-0.52	303,112.00	70.63	69.56		73.93	55.06	51.74m	17.51	3.61b	1.49	0.26	3.98	
howthemarketworks	rnr	-0.741%	69.69	70.63	-0.52	301,092	70.63	69.56	70.21									
hpcwire	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
insidestocks	rnr	-0.74%	69.69	70.63	-0.52	301092	70.63	69.56					price earnings ratio: 24.28					
investopedia	rnr	-0.74 %	$69.69	70.63	-0.52				70.21									
investorguide	rnr	-0.74%	69.69	70.63	-0.52		70.63	69.56		73.93	55.06		13.39	3.606b			5.245	
marketintellisearch	rnr	-0.74 %	$69.69	$70.63	-0.52	291.60k	$70.63	$69.56	$70.21			54.88m	17.64	3.85b	1.48 %		3.98	
marketwatch	rnr	-0.74%	$69.69	open: 70.63	-0.52	3,020	$70.63	$69.56	$70.21	$73.93	$55.06		13.01	$3.65b	1.49%	0.26	5.36	
minyanville	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
msn-money	rnr	-0.74%	69.69	70.63	-0.52	303,112	70.63	69.56	70.21	73.93	55.06	61.74 mil	17.51	3.88 bil	1.48%	1.04	4.89	
nasdaq-com	rnr	0.74%	$ 69.69		0.52	303,112	$ 70.63	$ 69.56	$ 70.21	$ 73.93	$ 55.055	51,744,000	14.22	$ 3,606,039,360	1.48 %	$1.040000	$ 4.90	
optimum	rnr	-0.74%	69.69 ( 4:15 pm edt)	70.63	-0.52	303,112	70.63	69.56	70.21	73.93	55.05	54.88m		3.8b	1.49	1.04		
paidcontent	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
pc-quote	rnr	-0.74%	69.69	70.63	-0.52	303,112	70.63	69.56	70.21	73.93	55.06	52,124,049	17.6407	3,632,525,000		0.26		
personal-wealth-biz	rnr	-0.74%	69.69	70.63	-0.52	303,112	70.63	69.56	70.21	73.93	55.06		13.39		1.45	1.02	5.245	
predictwallstreet	rnr	-0.74%	69.69		-0.52	303,112												
raymond-james	rnr	-0.74	69.69	70.63	-0.52	303,112	70.63	69.56	69.69	73.93	55.06		17.25				4.04	
renewable-energy-world	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
screamingmedia	rnr	-0.74%	$	open: 70.63	-0.52	3,020	$70.63	$69.56	$70.21	$73.93	$55.06		13.01	$3.65b	1.49%	0.26	5.36	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	-0.74%	last trade: 69.69		change: -0.520								p/e ratio: 13.39					
smartmoney	rnr	(-0.74%)	69.69	$70.63	-0.52	303,112	$70.63	$69.56	$70.21	$73.93	$55.06			3,633,000	1.48%	$0.26		
stocknod	rnr	-0.7406%	69.69 usd	70.63	-0.5200	303,112	70.63	69.56	70.21	73.93	55.05	54,877,500						
stockpickr	rnr	-0.74%	$69.69 -0.52 | -0.74%	70.39	-0.52	303.11k	70.63	69.56	70.21	73.93	55.06							
stocksmart	rnr	%	$71.04	64.26		57,452	72.37	70.92										
stocktwits	rnr	-0.77%	69.67		-0.54													
streetinsider-com	rnr	0.74%	69.69	$70.63	-0.52	303,112	$70.63	$69.56	$70.21	$73.93	$55.06						$0.00	
thecramerreport	rnr		69.69	70.63	-0.52	303112	70.63	69.56										
thestree	rnr	-0.74%	$69.69	70.39	-0.52	303112	70.63	69.56	70.21	-73.93	55.06	5.1744269e7		3.647453522e9				
tickerspy	rnr	-0.74%	$69.69	70.63	-0.52	303,112	70.63	69.56	70.21	73.93	55.05		17.6	3.6b	1.48%	$0.26		
tmx-quotemedia	rnr	-0.74%	69.690	70.630	-0.520	303,112	70.630	69.560	70.210	73.930	55.055	51,744,269	14.20	3,606,058,107	1.492	0.260 usd	4.94	
updown	rnr	-0.74%	$69.69	$70.63	-$0.52	300,192	$70.63	$69.56	$70.21	$73.93	$55.06	51.74b	12.95	$3.63b				
wallstreetsurvivor	rnr	-0.74%	69.69	70.63	-0.52	301,092	70.63	69.56		73.93	55.18		14.20	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	0.74%	69.69	70.63	0.52	303,112	70.63	69.56	70.21	73.93	55.06		13.29	3.61b	1.50%	1.04	5.25	
ycharts-com	rnr	-0.77%	69.67		-0.54					73.93	55.06		14.25	3.68b	1.52%		4.89	
advfn	pfe	-0.80	19.75	19.82	-0.16	47482773	19.94	19.66										
barchart	pfe	-0.80%	19.75	19.82	-0.16	46,099,731	19.94	19.66	19.91	21.45	13.81		8.96	$157.83 b	4%	$0.80	+1.06	
barrons	pfe	0.80%	19.75	19.82	-0.16	47.370m	19.94	19.66				8.07 billion		$157.94 billion	4.05%	$0.2		
bloomberg	pfe	-0.804%	19.750	19.820	-0.160	47,500,860	19.940	19.660		21.45	14.39	7,901.130mil	8.865	156,205.400mil	3.848	0.200 regular cash	2.230	
boston-com	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
bostonmerchant	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
business-insider	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
chron	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
cio-com	pfe	-0.80%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426	18.63	156b	4	0.8		
cnn-money	pfe	-0.80%	19.75	19.82	-0.16	47,500,860	19.94	19.66	19.91				18.6	$156.0b	4.05%			
easystockalterts	pfe	-0.76%	19.76	19.82	-0.15	45174655	19.94	19.66	19.91	21.45	14.39		18.64				1.06	
eresearch-fidelity-com	pfe	-0.80%	19.7500	19.8200	-0.1600	47,467,618	19.9400	19.6600	19.9100	21.4500	14.3900	7,901,130,000	18.78	$157.31b	4.02%	$0.200000		
finance-abc7-com	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
finance-abc7chicago-com	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
financial-content	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
finapps-forbes-com	pfe	-0.8%	$19.75	19.82	-0.16	47,501,660	19.94	19.66	19.91	21.45	14.39	7.9 bil	18.6	156 bil	4.1	0.80	1.06	
finviz	pfe	-0.80%	19.75			47,479,936			19.91	-7.93%	43.04%	7.90b	18.96	157.31b		0.80	1.05	
fool	pfe	-0.73%	$19.76	$19.82	-0.14	43,231,965	$19.94	$19.66	$19.91	$21.45	$14.39		18.90	$156.17b	3.90%	0.80		
foxbusiness	pfe		$19.75		-0.16	47,484,573			$19.91									
google-finance	pfe	(-0.80%)	19.75	19.82	-0.16	47.48m	19.94	19.66		21.45	14.39	7.90b	18.82	156.05b	4.05	0.20	1.05	
howthemarketworks	pfe	-0.804%	19.75	19.82	-0.16	47,073,367	19.94	19.66	19.91									
hpcwire	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
insidestocks	pfe	-0.75%	19.76	19.82	-0.15	42135316	19.94	19.66					price earnings ratio: 8.86					
investopedia	pfe	-0.80 %	$19.75	19.82	-0.16				19.91									
investorguide	pfe	-0.80%	19.75	19.82	-0.16		19.94	19.66		21.28	14.00		18.89	156.0b			1.054	
marketintellisearch	pfe	-0.7 %	$19.77	$19.82	-0.14	47195.10k	$19.94	$19.66	$19.91			7901.13m	18.96	157.31b	4.02 %		1.05	
marketwatch	pfe	-0.80%	$19.74	open: 19.82	-0.16	179,734	$19.94	$19.66	$19.91	$21.45	$14.39		18.77	$157.94b	4.05%	0.20	1.05	
minyanville	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,367	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
msn-money	pfe	-0.80%	19.75	19.82	-0.16	47.48 mil	19.94	19.66	19.91	21.45	14.39	7.90 bil	18.63	157.31 bil	4.02%	0.80	1.05	
nasdaq-com	pfe	0.78%	$ 19.755		0.155	43,985,185	$ 19.94	$ 19.66	$ 19.91	$ 21.45	$ 14.39	7,901,130,000	18.64	$ 156,086,823,150	4.02 %	$0.800000	$ 1.06	
optimum	pfe	-0.78%	19.75 ( 3:57 pm edt)	19.82	-0.15	43,615,445	19.94	19.66	19.91	21.45	14.39	7.90b	18.6	156.1b	4.05	0.80	1.06	
paidcontent	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
pc-quote	pfe	-0.80%	19.75	19.82	-0.16	47,563,958	19.94	19.66	19.91	21.45	14.39	7,965,139,241	18.78302	157,311,500,000		0.2		
personal-wealth-biz	pfe	-0.80%	19.75	19.82	-0.16	47,496,892	19.94	19.66	19.91	21.28	14.00		18.89		3.82	0.76	1.054	
predictwallstreet	pfe	-0.80%	19.75		-0.16	47,482,618												
raymond-james	pfe	-0.80	19.75	19.82	-0.16	47,500,860	19.94	19.66	19.75	21.45	14.39		18.63				1.06	
renewable-energy-world	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
screamingmedia	pfe	-0.80%	$	open: 19.82	-0.16	179,734	$19.94	$19.66	$19.91	$21.45	$14.39		18.77	$157.94b	4.05%	0.20	1.05	
scroli	pfe	-0.80%	pfe 19.75	19.82	-0.16	42,930,634	19.94	19.66	19.91	21.45	14.39		18.82				1.05	
simple-stock-quotes	pfe	-0.80%	last trade: 19.75		change: -0.160								p/e ratio: 18.89					
smartmoney	pfe	(-0.80%)	19.75	$19.82	-0.16	47,482,773	$19.94	$19.66	$19.91	$21.45	$14.39			157,311,500	4.02%	$0.20		
stocknod	pfe	-0.8036%	19.75 usd	19.82	-0.1600	47,088,522	19.94	19.66	19.91	21.28	14.39	7,901,130,426						
stockpickr	pfe	-0.80%	$19.75 -0.16 | -0.80%	19.82	-0.16	44.32m	19.94	19.66	19.91	21.45	14.39							
stocksmart	pfe	%	$21.05	17.45		2,940,440	21.435	20.98										
stocktwits	pfe	-0.78%	19.75		-0.15													
streetinsider-com	pfe	0.75%	19.76	$19.82	-0.15	45,174,655	$19.94	$19.66	$19.91	$21.45	$14.39		18.64				$1.06	
thecramerreport	pfe		19.75	19.82	-0.16	47495092	19.94	19.66										
thestree	pfe	-0.8%	$19.75	19.82	-0.16	44324719	19.94	19.66	19.91	-21.45	14.39	7.901130426e9		1.57943597216e11				
tickerspy	pfe	-0.80%	$19.75	19.82	-0.16	44,368,974	19.94	19.66	19.91	21.45	14.39		18.8	157.3b	4.02%	$0.20		
tmx-quotemedia	pfe	-0.80%	19.750	19.820	-0.160	47,502,660	19.940	19.660	19.910	21.450	14.390	7,901,130,426	18.80	156,047,325,914	4.018	0.200 usd	1.06	
updown	pfe	-0.80%	$19.75	$19.82	-$0.16	47,370,401	$19.94	$19.66	$19.91	$21.45	$14.39	7901.13b	18.88	$157.31b				
wallstreetsurvivor	pfe	-0.80%	19.75	19.82	-0.16	47,073,367	19.94	19.66		21.45	15.10		18.80	$157b	4.00%	0.72 -	1.02	
yahoo-finance	pfe	0.80%	19.75	19.82	0.16	47,495,091	19.94	19.66	19.91	21.45	14.39		18.74	156.05b	4.00%	0.80	1.05	
ycharts-com	pfe	-0.78%	19.75		-0.15					21.45	14.39		18.81	157.87b	3.95%		1.05	
advfn	qgen	0.16	18.28	18.2	0.03	1582050	18.31	18.07										
barchart	qgen	+0.16%	18.28	18.20	+0.03	1,632,814	18.31	18.07	18.25	22.20	16.86		19.82	$4.26 b			+0.58	
barrons	qgen	0.16%	18.28	18.20	+0.03	1.574m	18.31	18.07				233.89 million		$4.28 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	0.164%	18.280	18.200	0.030	1,582,050	18.310	18.070		22.20	16.86	233.916mil	26.882	4,275.978mil			0.680	
boston-com	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,576,750	18.31	18.07	18.25	22.20	16.86	233,893,722						
bostonmerchant	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,576,750	18.31	18.07	18.25	22.20	16.86	233,893,722						
business-insider	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,576,750	18.31	18.07	18.25	22.20	16.86	233,893,722						
chron	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,574,850	18.31	18.07	18.25	22.20	16.86	233,893,722						
cio-com	qgen	+0.16%	18.28 usd	18.20	+0.0300	1,574,850	18.31	18.07	18.25	22.20	16.86	233,893,722		4b				
cnn-money	qgen	+0.16%	18.28	18.20	+0.03	1,580,150	18.31	18.07	18.25				42.5	$4.3b				
easystockalterts	qgen	0.16%	18.28	18.20	+0.03	1573350	18.31	18.07	18.25	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	0.16%	18.2800	18.2000	0.0300	1,580,150	18.3100	18.0700	18.2500	22.2000	16.8600	232,832,000	31.47	$4.25b				
finance-abc7-com	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,574,850	18.31	18.07	18.25	22.20	16.86	233,893,722						
finance-abc7chicago-com	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,574,850	18.31	18.07	18.25	22.20	16.86	233,893,722						
financial-content	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,574,850	18.31	18.07	18.25	22.20	16.86	233,893,722						
finapps-forbes-com	qgen	0.2%	$18.28	18.20	0.03	1,580,150	18.31	18.07	18.25	22.20	16.86	234 mil	31.5	4 bil	0.0	0.00	0.58	
finviz	qgen	0.16%	18.28			1,579,950			18.25	-17.66%	8.42%	232.83m	31.47	4.25b			0.58	
fool	qgen	-0.05%	$18.24	$18.20	-0.01	996,873	$18.26	$18.07	$18.25	$22.20	$16.86		31.40	$4.26b				
foxbusiness	qgen		$18.28		+0.03	1,593,313			$18.25									
google-finance	qgen	(0.16%)	18.28	18.20	+0.03	1.58m	18.31	18.07		22.20	16.86	232.83m	31.51	4.26b			0.58	
howthemarketworks	qgen	0.164%	18.28	18.2	0.03	1,576,750	18.31	18.07	18.25									
hpcwire	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,576,750	18.31	18.07	18.25	22.20	16.86	233,893,722						
insidestocks	qgen	+0.16%	18.28	18.20	+0.03	1441955	18.31	18.07					price earnings ratio: 20.77					
investopedia	qgen	+0.16 %	$18.28	18.20	+0.03				18.25									
investorguide	qgen	+0.16%	18.28	18.20	+0.03		18.31	18.12		22.20	16.86		31.47	4.272b			0.58	
marketintellisearch	qgen	0.16 %	$18.28	$18.20	0.03	1565.40k	$18.31	$18.07	$18.25			232.83m	31.47	4.25b	0.0 %		0.58	
marketwatch	qgen	+0.16%	$18.28	open: 18.20	+0.03	19,093	$18.31	$18.07	$18.25	$22.20	$16.86		19.71	$4.28b			0.93	
minyanville	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,574,850	18.31	18.07	18.25	22.20	16.86	233,893,722						
msn-money	qgen	+0.16%	18.28	18.20	+0.03	1.58 mil	18.31	18.07	18.25	22.20	16.86	232.83 mil	29.97	4.25 bil			0.58	
nasdaq-com	qgen	0.16%	$ 18.28	$ 18.20	0.03	1,580,150	$ 18.31	$ 18.07	$ 18.25	$ 22.20	$ 16.86	233,163,000	31.52	$ 4,262,219,640			$ 0.58	
optimum	qgen	+0.16%	18.28 ( 4:00 pm edt)	18.20	+0.03	1,573,850	18.31	18.07	18.25	22.20	16.86	233.89m		4.3b				
paidcontent	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,574,850	18.31	18.07	18.25	22.20	16.86	233,893,722						
pc-quote	qgen	0.16%	18.28	18.2	0.03	1,593,313	18.31	18.07	18.25	22.20	16.86	233,299,508	29.91803	4,264,715,000				
personal-wealth-biz	qgen	+0.16%	18.28	18.20		1,593,113	18.31	18.07	18.25	22.20	16.86		31.47			0.00	0.58	
predictwallstreet	qgen	+0.16%	18.28		+0.03	1,580,150												
raymond-james	qgen	0.16	18.28	18.20	0.03	1,580,150	18.31	18.07	18.28	22.20	16.86		29.97				0.61	
renewable-energy-world	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,574,850	18.31	18.07	18.25	22.20	16.86	233,893,722						
screamingmedia	qgen	+0.16%	$	open: 18.20	+0.03	19,093	$18.31	$18.07	$18.25	$22.20	$16.86		19.71	$4.28b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	+0.16%	last trade: 18.28		change: 0.030								p/e ratio: 31.47					
smartmoney	qgen	(0.16%)	18.28	$18.20	0.03	1,580,150	$18.31	$18.07	$18.25	$22.20	$16.86			4,264,700	0.00%	$0.00		
stocknod	qgen	+0.1644%	18.28 usd	18.20	+0.0300	1,574,850	18.31	18.07	18.25	22.20	16.86	233,893,722						
stockpickr	qgen	0.16%	$18.28 0.03 | 0.16%	18.20	0.03	1.58m	18.31	18.07	18.25	22.20	16.86							
stocksmart	qgen	%	$19.44	19.47		292,256	19.74	19.375										
stocktwits	qgen	0.11%	18.27		+0.02													
streetinsider-com	qgen	0.16%	18.28	$18.20	+0.03	1,573,350	$18.31	$18.07	$18.25	$22.20	$16.86						$0.00	
thecramerreport	qgen		18.28	18.20	+0.03	1579950	18.31	18.07										
thestree	qgen	0.16%	$18.28	18.2	0.03	1580150	18.31	18.07	18.25	-22.2	16.86	2.33683e8		4.26004109e9				
tickerspy	qgen	0.16%	$18.28	18.20	+0.03	1,580,150	18.31	18.07	18.25	22.20	16.86		29.9	4.2b	0.00%	$0.00		
tmx-quotemedia	qgen	0.16%	18.280	18.200	0.030	1,593,313	18.310	18.070	18.250	22.200	16.860	233,683,000	31.50	4,271,725,240			0.58	
updown	qgen	0.16%	$18.28	$18.20	$0.03	1,574,420	$18.31	$18.07	$18.25	$22.20	$16.86	233.68b	30.52	$4.26b			0.60	
wallstreetsurvivor	qgen	0.16%	18.28	18.20	0.03	1,574,850	18.31	18.07		22.20	16.86		31.50	$4b			0.60	
yahoo-finance	qgen	0.16%	18.28	18.20	0.03	1,579,950	18.31	18.07	18.25	22.20	16.86		31.52	4.27b			0.58	
ycharts-com	qgen	+0.11%	18.27		+0.02					22.20	16.86		31.50	4.26b	0.00%		0.58	
advfn	kss	-0.39	55.75	56.08	-0.22	2632286	56.08	55.33										
barchart	kss	-0.39%	55.75	56.08	-0.22	2,235,168	56.08	55.33	55.97	57.45	43.65		14.45	$16.19 b	1.79%	$1.00	+3.86	
barrons	kss	0.39%	55.75	56.08	-0.22	2.603m	56.08	55.33				306.00 million		$15.68 billion	1.79%	$0.25		
bloomberg	kss	-0.393%	55.750	56.080	-0.220	2,632,286	56.080	55.330		58.00	44.07	281.089mil	14.827	15,670.730mil	0.897	0.250 regular cash	3.760	
boston-com	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
bostonmerchant	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
business-insider	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
chron	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
cio-com	kss	-0.39%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311	14.95	16b	1.8	1		
cnn-money	kss	-0.39%	55.75	56.08	-0.22	2,632,286	56.08	55.33	55.97				14.9	$15.7b	1.79%			
easystockalterts	kss	-0.39%	55.75	56.08	-0.22	2632286	56.08	55.33	55.97	58.00	44.07		14.95				3.73	
eresearch-fidelity-com	kss	-0.39%	55.7500	56.0800	-0.2200	2,632,286	56.0800	55.3300	55.9700	58.0000	44.0700	281,089,000	14.89	$15.73b	1.79%	$0.250000		
finance-abc7-com	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
financial-content	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
finapps-forbes-com	kss	-0.4%	$55.75	56.08	-0.22	2,632,286	56.08	55.33	55.97	58.00	44.07	281 mil	14.4	16 bil	1.8	1.00	3.86	
finviz	kss	-0.39%	55.75			2,632,286			55.97	-2.95%	27.71%	281.09m	14.83	15.67b		1.00	3.76	
fool	kss	-0.39%	$55.75	$56.08	-0.22	2,603,213	$56.08	$55.33	$55.97	$58.00	$44.07		15.00	$15.67b		1.00		
foxbusiness	kss		$55.75		-0.22	2,632,286			$55.97									
google-finance	kss	(-0.39%)	55.75	56.08	-0.22	2.63m	56.08	55.33		58.00	44.07	281.09m	14.83	15.67b	1.79	0.25	3.76	
howthemarketworks	kss	-0.393%	55.75	56.08	-0.22	2,603,213	56.08	55.33	55.97									
hpcwire	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
insidestocks	kss	-0.39%	55.75	56.08	-0.22	2205094	56.08	55.33					price earnings ratio: 14.44					
investopedia	kss	-0.39 %	$55.75	56.08	-0.22				55.97									
investorguide	kss	-0.39%	55.75	56.08	-0.22		56.08	55.33		58.00	44.07		14.91	15.671b			3.754	
marketintellisearch	kss	-0.39 %	$55.75	$56.08	-0.22	2582.10k	$56.08	$55.33	$55.97			281.09m	14.89	15.73b	1.79 %		3.76	
marketwatch	kss	-0.39%	$55.66	open: 56.08	-0.22	29,273	$56.08	$55.33	$55.97	$58.00	$44.07		14.35	$15.68b	1.79%	0.25	3.89	
minyanville	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
msn-money	kss	-0.39%	55.75	56.08	-0.22	2.63 mil	56.08	55.33	55.97	58.00	44.07	281.09 mil	14.91	15.73 bil	1.79%	1.00	3.76	
nasdaq-com	kss	0.39%	$ 55.75		0.22	2,632,286	$ 56.08	$ 55.33	$ 55.97	$ 58	$ 44.07	281,089,000	14.44	$ 15,670,711,750	1.79 %	$1.000000	$ 3.86	
optimum	kss	-0.39%	55.75 ( 4:15 pm edt)	56.08	-0.22	2,632,286	56.08	55.33	55.97	58.00	44.07	281.09m	14.9	15.7b	1.79	1.00	3.73	
paidcontent	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
pc-quote	kss	-0.39%	55.75	56.08	-0.22	2,632,286	56.08	55.33	55.97	58.00	44.07	282,198,242	14.96524	15,732,552,000		0.25		
personal-wealth-biz	kss	-0.39%	55.75	56.08	-0.22	2,632,286	56.08	55.33	55.97	58.00	44.07		14.91		0.89	0.50	3.754	
predictwallstreet	kss	-0.39%	55.75		-0.22	2,632,286												
raymond-james	kss	-0.39	55.75	56.08	-0.22	2,632,286	56.08	55.33	55.75	58.00	44.07		14.79				3.77	
renewable-energy-world	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
screamingmedia	kss	-0.39%	$	open: 56.08	-0.22	29,273	$56.08	$55.33	$55.97	$58.00	$44.07		14.35	$15.68b	1.79%	0.25	3.89	
scroli	kss	-0.39%	kss 55.75	56.08	-0.22	2,346,891	56.08	55.33	55.97	58.00	44.07		14.83				3.76	
simple-stock-quotes	kss	-0.39%	last trade: 55.75		change: -0.220								p/e ratio: 14.91					
smartmoney	kss	(-0.39%)	55.75	$56.08	-0.22	2,632,286	$56.08	$55.33	$55.97	$58.00	$44.07			15,732,600	1.79%	$0.25		
stocknod	kss	-0.3931%	55.75 usd	56.08	-0.2200	2,632,286	56.08	55.33	55.97	58.00	44.07	281,089,311						
stockpickr	kss	-0.39%	$55.75 -0.22 | -0.39%	56.08	-0.22	2.63m	56.08	55.33	55.97	58.00	44.07							
stocksmart	kss	%	$52.92	54.45		352,594	53.2	52.57										
stocktwits	kss	-0.39%	55.75		-0.22													
streetinsider-com	kss	0.39%	55.75	$56.08	-0.22	2,632,286	$56.08	$55.33	$55.97	$58.00	$44.07		14.95				$3.73	
thecramerreport	kss		55.97		0.00	0												
thestree	kss	-0.39%	$55.75	56.08	-0.22	2632286	56.08	55.33	55.97	-58.0	44.07	2.81089311e8		1.5679161768e10				
tickerspy	kss	-0.39%	$55.75	56.08	-0.22	2,632,286	56.08	55.33	55.97	58.00	44.07		15.0	15.8b	1.79%	$0.25		
tmx-quotemedia	kss	-0.39%	55.750	56.080	-0.220	2,632,286	56.080	55.330	55.970	58.000	44.070	281,089,311	15.00	15,670,729,088	1.787	0.250 usd	3.73	
updown	kss	-0.39%	$55.75	$56.08	-$0.22	2,603,213	$56.08	$55.33	$55.97	$58.00	$44.07	281.08b	14.87	$15.73b				
wallstreetsurvivor	kss	-0.39%	55.75	56.08	-0.22	2,603,213	56.08	55.33		58.00	44.07		15.00	$16b	1.80%		3.65	
yahoo-finance	kss	0.39%	55.75	56.08	0.22	2,632,286	56.08	55.33	55.97	58.00	44.07		14.85	15.67b	1.80%	1.00	3.75	
ycharts-com	kss	-0.39%	55.75		-0.22					58.00	44.07		14.91	16.19b	2.00%		3.74	
advfn	hgr	-0.12	24.78	24.85	-0.03	141363	25.05	24.44										
barchart	hgr	-0.12%	24.78	24.85	-0.03	141,363	25.05	24.44	24.81	28.47	13.01		17.74	$827.16 m			+0.71	
barrons	hgr	0.12%	24.78	24.85	-0.03	140,923	25.05	24.44				32.89 million		$861.88 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	-0.121%	24.780	24.850	-0.030	141,363	25.050	24.440		28.47	13.01	33.497mil	16.857	830.063mil			1.470	
boston-com	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
bostonmerchant	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
business-insider	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
chron	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
cio-com	hgr	-0.12%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310	34.90	830m				
cnn-money	hgr	-0.12%	24.78	24.91	-0.03	141,363	25.05	24.44	24.81				34.9	$830.1m				
easystockalterts	hgr	-0.12%	24.78	24.85	-0.03	141363	25.05	24.44	24.81	28.47	13.01		34.90				0.71	
eresearch-fidelity-com	hgr	-0.12%	24.7800	24.8500	-0.0300	141,363	25.0500	24.4400	24.8100	28.4700	13.0100	33,497,000	34.94	$831.06m				
finance-abc7-com	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
financial-content	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	-0.1%	$24.78	24.85	-0.03	141,363	25.05	24.44	24.81	28.47	13.01	33 mil	34.9	830 mil	0.0	0.00	0.71	
finviz	hgr	-0.12%	24.78			141,363			24.81	-12.96%	90.47%	33.50m	34.94	831.13m			0.71	
fool	hgr	-0.12%	$24.78	$24.85	-0.03	141,057	$25.05	$24.44	$24.81	$28.47	$13.01		36.20	$830.06m				
foxbusiness	hgr		$24.78		-0.03	141,363			$24.81									
google-finance	hgr	(-0.12%)	24.78	24.85	-0.03	141,363.00	25.05	24.44		28.47	13.01	33.50m	34.79	830.07m			0.71	
howthemarketworks	hgr	-0.121%	24.78	24.85	-0.03	139,023	25.05	24.44	24.81									
hpcwire	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
insidestocks	hgr	-0.12%	24.78	24.85	-0.03	140923	25.05	24.44					price earnings ratio: 17.83					
investopedia	hgr	-0.12 %	$24.78	24.85	-0.03				24.81									
investorguide	hgr	-0.12%	24.78	24.85	-0.03		25.05	24.44		28.47	13.01		34.94	826.7m			0.71	
marketintellisearch	hgr	-0.12 %	$24.78	$24.85	-0.03	139.60k	$25.05	$24.44	$24.81			33.50m	34.94	0.83b	0.0 %		0.71	
marketwatch	hgr	-0.12%	$24.78	open: 24.85	-0.03	1,040	$25.05	$24.44	$24.81	$28.47	$13.01		23.04	$861.88m			1.08	
minyanville	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
msn-money	hgr	-0.12%	24.78	24.85	-0.03	141,363	25.05	24.44	24.81	28.47	13.01	33.50 mil	34.90	831.07 mil			0.71	
nasdaq-com	hgr	0.12%	$ 24.78		0.03	141,363	$ 25.05	$ 24.44	$ 24.81	$ 28.47	$ 13.01	33,497,000	34.9	$ 830,055,660			$ 0.71	
optimum	hgr	-0.12%	24.78 ( 4:15 pm edt)	24.85	-0.03	141,363	25.05	24.44	24.81	28.47	13.01	33.50m	34.9	830.1m			0.71	
paidcontent	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
pc-quote	hgr	-0.12%	24.78	24.85	-0.03	141,363	25.05	24.44	24.81	28.47	13.01	33,537,554	34.94366	831,061,000				
personal-wealth-biz	hgr	-0.12%	24.78	24.85	-0.03	141,363	25.05	24.44	24.81	28.47	13.01		34.94			0.00	0.71	
predictwallstreet	hgr	-0.12%	24.78		-0.03	141,363												
raymond-james	hgr	-0.12	24.78	24.85	-0.03	141,363	25.05	24.44	24.78	28.47	13.01		34.42				0.72	
renewable-energy-world	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
screamingmedia	hgr	-0.12%	$	open: 24.85	-0.03	1,040	$25.05	$24.44	$24.81	$28.47	$13.01		23.04	$861.88m			1.08	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	-0.12%	last trade: 24.78		change: -0.030								p/e ratio: 34.94					
smartmoney	hgr	(-0.12%)	24.78	$24.85	-0.03	141,363	$25.05	$24.44	$24.81	$28.47	$13.01			831,100	0.00%	$0.00		
stocknod	hgr	-0.1209%	24.78 usd	24.85	-0.0300	141,363	25.05	24.44	24.81	28.47	13.01	33,497,310						
stockpickr	hgr	-0.12%	$24.78 -0.03 | -0.12%	24.91	-0.03	141.36k	25.05	24.44	24.81	28.47	13.01							
stocksmart	hgr	%	$23.4	21.61		25,211	25.01	23.4										
stocktwits	hgr	-0.16%	24.77		-0.04													
streetinsider-com	hgr	0.12%	24.78	$24.85	-0.03	141,363	$25.05	$24.44	$24.81	$28.47	$13.01		34.90				$0.71	
thecramerreport	hgr		24.78	24.85	-0.03	141363	25.05	24.44										
thestree	hgr	-0.12%	$24.78	24.91	-0.03	141363	25.05	24.44	24.81	-28.47	13.01	3.349731e7		8.61885786e8				
tickerspy	hgr	-0.12%	$24.78	24.85	-0.03	141,363	25.05	24.44	24.81	28.47	13.01		34.9	850.5m	0.00%	$0.00		
tmx-quotemedia	hgr	-0.12%	24.780	24.850	-0.030	141,363	25.050	24.440	24.810	28.470	13.010	33,497,310	34.90	830,063,342			0.71	
updown	hgr	-0.12%	$24.78	$24.85	-$0.03	140,323	$25.05	$24.44	$24.81	$28.47	$13.01	33.49b	34.21	$831m				
wallstreetsurvivor	hgr	-0.12%	24.78	24.85	-0.03	139,023	25.05	24.44		28.47	13.01		34.90	$831m			0.65	
yahoo-finance	hgr	0.12%	24.78	24.85	0.03	141,363	25.05	24.44	24.81	28.47	13.01		34.90	826.66m			0.71	
ycharts-com	hgr	-0.16%	24.77		-0.04					28.47	13.01		34.89	826.82m	0.00%		0.71	
advfn	stba	-0.80	17.36	17.52	-0.14	80581	17.88	17.25										
barchart	stba	-0.80%	17.36	17.52	-0.14	104,277	17.88	17.25	17.50	23.58	16.28		15.70	$485.91 m	3.32%	$0.60	+1.25	
barrons	stba	0.80%	17.36	17.52	-0.14	80,581	17.52	17.25				27.81 million		$508.65 million	3.46%	$0.15		
bloomberg	stba	-0.800%	17.360	17.520	-0.140	80,581	17.880	17.250		23.91	16.64	28.056mil	15.096	487.051mil	3.462	0.150 regular cash	1.150	
boston-com	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
bostonmerchant	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
business-insider	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
chron	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
cio-com	stba	-0.80%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914	15.10	487m	3.2	0.6		
cnn-money	stba	-0.80%today&rsquo;s change	17.36data as of 3:59pm et	17.52	-0.14	77,124	17.88	17.25	17.50				15.1	$487.1m	3.46%			
easystockalterts	stba	-0.80%	17.36	17.52	-0.14	80581	17.88	17.25	17.50	23.91	16.64		15.10				1.15	
eresearch-fidelity-com	stba	-0.80%	17.3600	17.5200	-0.1400	80,581	17.8800	17.2500	17.5000	23.9100	16.6400	28,056,000	15.22	$490.98m	3.43%	$0.150000		
finance-abc7-com	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
financial-content	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
finapps-forbes-com	stba	-0.8%	$17.36	17.52	-0.14	80,581	17.88	17.25	17.50	23.91	16.64	28 mil	13.9	487 mil	3.5	0.60	1.25	
finviz	stba	-0.80%	17.36			80,581			17.50	-26.36%	6.61%	28.06m	15.09	491.05m		0.60	1.16	
fool	stba	-0.80%	$17.36	$17.52	-0.14	80,581	$17.88	$17.25	$17.50	$23.91	$16.64		15.70	$487.05m	3.60%	0.60		
foxbusiness	stba		$17.36		-0.14	80,824			$17.50									
google-finance	stba	(-0.80%)	17.36	17.52	-0.14	80,581.00	17.88	17.25		23.91	16.64	28.06m	14.98	487.05m	3.46	0.15	1.16	
howthemarketworks	stba	-0.8%	17.36	17.52	-0.14	80,581	17.88	17.25	17.5									
hpcwire	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
insidestocks	stba	-0.80%	17.36	17.52	-0.14	76881	17.88	17.25										
investopedia	stba	-0.80 %	$17.36	17.52	-0.14				17.50									
investorguide	stba	-0.80%	17.36	17.65	-0.14		17.88	17.25		23.91	16.64		15.09	487.0m			1.16	
marketintellisearch	stba	-0.8 %	$17.36	$17.65	-0.14	83.10k	$17.88	$17.25	$17.50			28.06m	15.09	0.49b	3.43 %		1.16	
marketwatch	stba	-0.80%	$17.36	open: 17.52	-0.14	3,599	$17.52	$17.25	$17.50	$23.91	$16.64		13.88	$508.65m	3.46%	0.15	1.25	
minyanville	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
msn-money	stba	-0.80%	17.36	17.52	-0.14	80,581	17.88	17.25	17.50	23.91	16.64	28.06 mil	14.97	490.98 mil	3.43%	0.60	1.16	
nasdaq-com	stba	0.8%	$ 17.36	$ 17.52	0.14	80,581	$ 17.88	$ 17.25	$ 17.50	$ 23.91	$ 16.64	28,056,000	13.89	$ 487,052,160	3.43 %	$0.600000	$ 1.25	
optimum	stba	-0.80%	17.36 ( 4:00 pm edt)	17.52	-0.14	80,581	17.88	17.25	17.50	23.91	16.64	28.06m	15.1	487.1m	3.46	0.60	1.15	
paidcontent	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
pc-quote	stba	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	stba	-0.80%	17.36	17.65	-0.14	80,824	17.88	17.25	17.50	23.91	16.64		15.09		3.43	0.60	1.16	
predictwallstreet	stba	-0.80%	17.36		-0.14	80,581												
raymond-james	stba	-0.80	17.36	17.52	-0.14	80,581	17.88	17.25	17.36	23.91	16.64		15.10				1.15	
renewable-energy-world	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
screamingmedia	stba	-0.80%	$	open: 17.52	-0.14	3,599	$17.52	$17.25	$17.50	$23.91	$16.64		13.88	$508.65m	3.46%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	-0.80%	last trade: 17.36		change: -0.140								p/e ratio: 15.09					
smartmoney	stba	(-0.80%)	17.36	$17.52	-0.14	80,581	$17.88	$17.25	$17.50	$23.91	$16.64			491,000	3.43%	$0.15		
stocknod	stba	-0.8000%	17.36 usd	17.52	-0.1400	80,581	17.88	17.25	17.50	23.91	16.64	28,055,914						
stockpickr	stba	-0.80%	$17.36 -0.14 | -0.80%	17.52	-0.14	80.58k	17.88	17.25	17.50	23.91	16.64							
stocksmart	stba	%	$17.88	23.11		24,163	18.54	17.86										
stocktwits	stba	-0.86%	17.35		-0.15													
streetinsider-com	stba	0.8%	17.36	$17.52	-0.14	80,581	$17.88	$17.25	$17.50	$23.91	$16.64		15.10				$1.15	
thecramerreport	stba		17.36	17.65	-0.14	80581	17.88	17.25										
thestree	stba	-0.8%	$17.36	17.52	-0.14	80581	17.88	17.25	17.5	-23.91	16.64	2.8055914e7		5.06689807e8				
tickerspy	stba	-0.80%	$17.36	17.52	-0.14	80,581	17.88	17.25	17.50	23.91	16.64		15.1	490.5m	3.43%	$0.15		
tmx-quotemedia	stba	-0.80%	17.360	17.520	-0.140	80,824	17.880	17.250	17.500	23.910	16.640	28,055,914	15.20	487,050,667	3.429	0.150 usd	1.15	
updown	stba	-0.80%	$17.36	$17.52	-$0.14	80,581	$17.88	$17.25	$17.50	$23.91	$16.64	28.05b	15.10	$491m				
wallstreetsurvivor	stba	-0.80%	17.36	17.52	-0.14	80,581	17.88	17.25		23.91	16.64		15.20	$491m	3.40%	0.60 -	1.34	
yahoo-finance	stba	0.80%	17.36	17.65	0.14	80,581	17.88	17.25	17.50	23.91	16.64		14.97	487.03m	3.30%	0.60	1.16	
ycharts-com	stba	-0.86%	17.35		-0.15					23.91	16.64		14.96	485.63m	3.23%		1.16	
advfn	grmn	-0.68	32.23	32.38	-0.22	878761	32.42	32.08										
barchart	grmn	-0.68%	32.23	32.38	-0.22	852,352	32.42	32.08	32.45	35.55	25.49		11.65	$6.71 b	4.85%	$1.60	+3.27	
barrons	grmn	0.68%	32.23	32.38	-0.22	878,761	32.42	32.08				198.01 million		$6.39 billion		$0.4		
bloomberg	grmn	-0.678%	32.230	32.380	-0.220	878,761	32.420	32.080		36.42	26.11	208.077mil	11.470	6,706.335mil	2.491	0.400 regular cash	2.810	
boston-com	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
bostonmerchant	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
business-insider	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
chron	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
cio-com	grmn	-0.68%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418		7b	4.8	1.6		
cnn-money	grmn	-0.68%today&rsquo;s change	32.23data as of 4:00pm et	32.38	-0.22	878,761	32.42	32.08	32.45				16.8	$6.7b	4.96%			
easystockalterts	grmn	-0.68%	32.23	32.38	-0.22	878461	32.42	32.08	32.45	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	-0.68%	32.2300	32.3800	-0.2200	878,761	32.4200	32.0800	32.4500	36.4200	26.1100	194,016,000	9.95	$6.30b	3.70%	$0.400000		
finance-abc7-com	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
financial-content	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	-0.7%	$32.23	32.38	-0.22	878,761	32.42	32.08	32.45	36.42	26.11	194 mil	9.9	6 bil	2.5	0.80	3.27	
finviz	grmn	-0.68%	32.23			878,461			32.45	-9.35%	26.45%	194.02m	10.05	6.30b		1.60	3.23	
fool	grmn	-0.74%	$32.21	$32.38	-0.24	817,560	$32.42	$32.08	$32.45	$36.42	$26.11		10.10	$6.70b	2.30%	2.00		
foxbusiness	grmn		$32.23		-0.22	880,061			$32.45									
google-finance	grmn	(-0.68%)	32.23	32.38	-0.22	878,761.00	32.42	32.08		36.42	26.11	194.01m	9.97	6.25b	4.96	0.40	3.23	
howthemarketworks	grmn	-0.678%	32.23	32.38	-0.22	878,461	32.42	32.08	32.45									
hpcwire	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
insidestocks	grmn	-0.68%	32.23	32.38	-0.22	790889	32.42	32.08					price earnings ratio: 11.47					
investopedia	grmn	-0.71 %	$32.22	32.38	-0.23				32.45									
investorguide	grmn	-0.68%	32.23	32.38	-0.22		32.395	32.08		36.42	26.11		9.94	6.253b			3.265	
marketintellisearch	grmn	-0.68 %	$32.23	$32.38	-0.22	866.30k	$32.42	$32.08	$32.45			194.02m	10.05	6.30b	4.93 %		3.23	
marketwatch	grmn	-0.68%	$32.20	open: 32.38	-0.22	13,638	$32.42	$32.08	$32.45	$36.42	$26.11		9.76	$6.39b		0.40	3.30	
minyanville	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
msn-money	grmn	-0.68%	32.23	32.38	-0.22	878,761	32.42	32.08	32.45	36.42	26.11	194.02 mil	9.92	6.3 bil	4.93%	1.60	3.23	
nasdaq-com	grmn	0.68%	$ 32.23	$ 32.38	0.22	878,761	$ 32.42	$ 32.08	$ 32.45	$ 36.42	$ 26.11	208,077,000	9.86	$ 6,706,321,710	4.63 %	$1.501000	$ 3.27	
optimum	grmn	-0.68%	32.23 ( 4:00 pm edt)	32.38	-0.22	878,461	32.42	32.08	32.45	36.42	26.11	208.08m		6.7b				
paidcontent	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
pc-quote	grmn	-0.68%	32.23	32.38	-0.22	880,061	32.42	32.08	32.45	36.42	26.11	195,340,344	9.98462	6,295,819,000		0.4		
personal-wealth-biz	grmn	-0.68%	32.23	32.38	-0.22	879,761	32.42	32.08	32.45	36.42	26.11		9.94		2.47	0.80	3.265	
predictwallstreet	grmn	-0.68%	32.23		-0.22	878,761												
raymond-james	grmn	-0.68	32.23	32.38	-0.22	878,761	32.42	32.08	32.23	36.42	26.11		9.83				3.28	
renewable-energy-world	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
screamingmedia	grmn	-0.68%	$	open: 32.38	-0.22	13,638	$32.42	$32.08	$32.45	$36.42	$26.11		9.76	$6.39b		0.40	3.30	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	-0.68%	last trade: 32.23		change: -0.220								p/e ratio: 9.94					
smartmoney	grmn	(-0.68%)	32.23	$32.38	-0.22	878,761	$32.42	$32.08	$32.45	$36.42	$26.11			6,752,100	4.93%	$0.40		
stocknod	grmn	-0.6780%	32.23 usd	32.38	-0.2200	878,461	32.42	32.08	32.45	36.42	26.11	208,077,418						
stockpickr	grmn	-0.68%	$32.23 -0.22 | -0.68%	32.38	-0.22	878.76k	32.42	32.08	32.45	36.42	26.11							
stocksmart	grmn	%	$34.05	30.87		243,255	34.47	33.9										
stocktwits	grmn	-0.77%	32.20		-0.25													
streetinsider-com	grmn	0.68%	32.23	$32.38	-0.22	878,461	$32.42	$32.08	$32.45	$36.42	$26.11						$0.00	
thecramerreport	grmn		32.45		0.00	0												
thestree	grmn	-0.68%	$32.23	32.38	-0.22	878761	32.42	32.08	32.45	-36.42	26.11	2.08077418e8		6.858231697e9				
tickerspy	grmn	-0.68%	$32.23	32.38	-0.22	878,761	32.42	32.08	32.45	36.42	26.11		10.0	6.7b	6.16%	$0.40		
tmx-quotemedia	grmn	-0.68%	32.230	32.380	-0.220	880,061	32.420	32.080	32.450	36.420	26.110	208,077,418	9.90	6,706,335,182	1.233	0.400 usd	3.27	
updown	grmn	-0.68%	$32.23	$32.38	-$0.22	878,761	$32.42	$32.08	$32.45	$36.42	$26.11	208.07b	9.87	$6.75b				
wallstreetsurvivor	grmn	-0.68%	32.23	32.38	-0.22	878,461	32.42	32.08		36.42	26.11		9.90	$7b	4.90%	1.50 -	2.95	
yahoo-finance	grmn	0.68%	32.23	32.38	0.22	878,461	32.42	32.08	32.45	36.42	26.11		9.87	6.25b	4.90%	1.60	3.27	
ycharts-com	grmn	-0.77%	32.20		-0.25					36.42	26.11		9.91	6.70b	9.93%		3.25	
advfn	dmrc	1.34	38.62	38.21	0.51	19375	38.8699	38.21										
barchart	dmrc	+1.34%	38.62	38.21	+0.51	26,174	38.87	38.21	38.11	39.44	18.07		299.46	$269.57 m			+0.13	
barrons	dmrc	1.34%	38.62	38.21	+0.51	19,375	38.87	38.21				7.62 million		$271.50 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	1.338%	38.620	38.210	0.510	19,375	38.870	38.210		39.44	18.07	6.964mil	297.077	268.948mil			0.130	
boston-com	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,375	38.87	38.21	38.11	39.44	18.07	6,963,950						
bostonmerchant	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,375	38.87	38.21	38.11	39.44	18.07	6,963,950						
business-insider	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,375	38.87	38.21	38.11	39.44	18.07	6,963,950						
chron	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,375	38.87	38.21	38.11	39.44	18.07	6,963,950						
cio-com	dmrc	+1.34%	38.62 usd	38.21	+0.5100	19,375	38.87	38.21	38.11	39.44	18.07	6,963,950	275.86	269m				
cnn-money	dmrc	+1.34%today&rsquo;s change	38.62data as of 4:00pm et	38.58	+0.51	19,375	38.87	38.40	38.11				275.9	$268.9m				
easystockalterts	dmrc	1.33%	38.62	38.21	+0.51	19375	38.87	38.21	38.11	39.44	18.07		275.86				0.14	
eresearch-fidelity-com	dmrc	1.34%	38.6200	38.2100	0.5100	19,375	38.8699	38.2100	38.1100	39.4400	18.0700	6,964,000	293.15	$265.40m				
finance-abc7-com	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,275	38.87	38.21	38.11	39.44	18.07	6,963,950						
finance-abc7chicago-com	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,275	38.87	38.21	38.11	39.44	18.07	6,963,950						
financial-content	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,275	38.87	38.21	38.11	39.44	18.07	6,963,950						
finapps-forbes-com	dmrc	1.3%	$38.62	38.21	0.51	19,375	38.87	38.21	38.11	39.44	18.07	7 mil	297.1	269 mil	0.0	0.00	0.13	
finviz	dmrc	1.34%	38.62			19,375			38.11	-2.08%	113.72%	6.96m	272.21	265.25m			0.14	
fool	dmrc	+1.34%	$38.62	$38.21	0.51	19,375	$38.87	$38.21	$38.11	$39.44	$18.07		278.10	$268.95m				
foxbusiness	dmrc		$38.62		+0.51	19,375			$38.11									
google-finance	dmrc	(1.34%)	38.62	38.21	+0.51	19,375.00	38.87	38.21		39.44	18.07	6.96m	269.19	268.95m			0.14	
howthemarketworks	dmrc	1.338%	38.62	38.21	0.51	19,275	38.8699	38.21	38.11									
hpcwire	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,375	38.87	38.21	38.11	39.44	18.07	6,963,950						
insidestocks	dmrc	+1.34%	38.62	38.21	+0.51	19175	38.87	38.21										
investopedia	dmrc	+1.34 %	$38.62	38.21	+0.51				38.11									
investorguide	dmrc	+1.34%	38.62	38.21	+0.51		38.8699	38.21		39.44	17.43		220.29	258.4m			0.173	
marketintellisearch	dmrc	1.34 %	$38.62	$38.21	0.51	16.50k	$38.87	$38.21	$38.11			6.96m	272.21	0.27b	0.0 %		0.14	
marketwatch	dmrc	+1.34%	$38.62	open: 38.21	+0.51	390	$38.87	$38.21	$38.11	$39.44	$18.07		216.97	$271.50m			0.18	
minyanville	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,375	38.87	38.21	38.11	39.44	18.07	6,963,950						
msn-money	dmrc	+1.34%	38.62	38.21	+0.51	19,375	38.87	38.21	38.11	39.44	18.07	6.96 mil	241.38	265.4 mil			0.14	
nasdaq-com	dmrc	1.34%	$ 38.62	$ 38.21	0.51	19,375	$ 38.8699	$ 38.21	$ 38.11	$ 39.44	$ 18.07	6,964,000	297.08	$ 268,949,680			$ 0.13	
optimum	dmrc	+1.34%	38.62 ( 4:00 pm edt)	38.21	+0.51	19,275	38.87	38.21	38.11	39.44	18.07	6.96m	275.9	268.9m			0.14	
paidcontent	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,375	38.87	38.21	38.11	39.44	18.07	6,963,950						
pc-quote	dmrc	1.34%	38.62	38.21	0.51	19,375	38.8699	38.21	38.11	39.44	18.07	6,872,035	238.1875	265,398,000				
personal-wealth-biz	dmrc	+1.34%	38.62	38.21		19,375	38.8699	38.21	38.11	39.44	17.43		220.29			0.00	0.173	
predictwallstreet	dmrc	+1.34%	38.62		+0.51	19,375												
raymond-james	dmrc	1.34	38.62	38.21	0.51	19,375	38.87	38.21	38.62	39.44	18.07		214.56				0.18	
renewable-energy-world	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,375	38.87	38.21	38.11	39.44	18.07	6,963,950						
screamingmedia	dmrc	+1.34%	$	open: 38.21	+0.51	390	$38.87	$38.21	$38.11	$39.44	$18.07		216.97	$271.50m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	+1.34%	last trade: 38.62		change: 0.510								p/e ratio: 220.29					
smartmoney	dmrc	(1.34%)	38.62	$38.21	0.51	19,375	$38.87	$38.21	$38.11	$39.44	$18.07			265,400	0.00%	$0.00		
stocknod	dmrc	+1.338%	38.62 usd	38.21	+0.5100	19,375	38.87	38.21	38.11	39.44	18.07	6,963,950						
stockpickr	dmrc	1.34%	$38.62 0.51 | 1.34%	38.21	0.51	19.38k	38.87	38.21	38.11	39.44	18.07							
stocksmart	dmrc	%	$28.56	30.35		1,200	29.79	28.56										
stocktwits	dmrc	1.21%	38.57		+0.46													
streetinsider-com	dmrc	1.34%	38.62	$38.21	+0.51	19,375	$38.87	$38.21	$38.11	$39.44	$18.07		275.86				$0.14	
thecramerreport	dmrc		38.62	38.21	+0.51	19375	38.8699	38.21										
thestree	dmrc	1.34%	$38.62	38.21	0.51	19375	38.87	38.21	38.11	-39.44	18.07	6963950.0		2.71106574e8				
tickerspy	dmrc	1.34%	$38.62	38.21	+0.51	19,375	38.87	38.21	38.11	39.44	18.07		238.2	265.4m	0.00%	$0.00		
tmx-quotemedia	dmrc	1.34%	38.620	38.210	0.510	19,375	38.870	38.210	38.110	39.440	18.070	6,963,950	272.20	268,947,749			0.14	
updown	dmrc	1.34%	$38.62	$38.21	$0.51	19,375	$38.87	$38.21	$38.11	$39.44	$18.07	6.96b	201.45	$265m				
wallstreetsurvivor	dmrc	1.34%	38.62	38.21	0.51	19,275	38.87	38.21		39.44	18.97		272.20	$265m			0.55	
yahoo-finance	dmrc	1.34%	38.62	38.21	0.51	19,375	38.87	38.21	38.11	39.44	18.07		223.24	258.45m			0.17	
ycharts-com	dmrc	+1.21%	38.57		+0.46					39.44	18.07		241.06	269.22m	0.00%		0.16	
advfn	cvx	1.45	106.19	105.68	1.52	10129361	106.3	105.14										
barchart	cvx	+1.45%	106.19	105.68	+1.52	9,499,960	106.30	105.14	104.67	109.10	68.66		10.32	$213.17 b	2.97%	$3.12	+10.30	
barrons	cvx	1.45%	106.19	105.68	+1.52	10.130m	106.30	105.14				2.01 billion		$211.26 billion	2.94%	$0.78		
bloomberg	cvx	1.404%	106.140	105.680	1.470	9,471,246	106.300	105.140		109.94	70.96	2,010.270mil	10.440	213,430.400mil	2.777	0.780 regular cash	10.170	
boston-com	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
bostonmerchant	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
business-insider	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
chron	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
cio-com	cvx	+1.45%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141	10.31	213b	2.9	3.12		
cnn-money	cvx	+1.45%today&rsquo;s change	106.19data as of 4:00pm et	105.63	+1.52	10,130,661	106.30	105.14	104.67				10.3	$213.5b	2.94%			
easystockalterts	cvx	1.46%	106.21	105.68	+1.54	9290186	106.30	105.14	104.67	109.94	70.96		10.31				10.30	
eresearch-fidelity-com	cvx	1.45%	106.1900	105.6800	1.5200	10,113,241	106.3000	105.1400	104.6700	109.9400	70.9600	2,010,241,000	10.16	$210.41b	2.98%	$0.780000		
finance-abc7-com	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
finance-abc7chicago-com	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
financial-content	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
finapps-forbes-com	cvx	1.5%	$106.19	105.68	1.52	10,130,879	106.30	105.14	104.67	109.94	70.96	2.01 bil	10.3	213 bil	2.9	3.12	10.30	
finviz	cvx	1.39%	106.13			9,356,181			104.67	-2.72%	54.57%	2.01b	10.16	210.41b		3.12	10.30	
fool	cvx	+1.49%	$106.23	$105.68	1.56	8,746,703	$106.30	$105.14	$104.67	$109.94	$70.96		10.10	$213.56b	3.70%	3.12		
foxbusiness	cvx		$106.19		+1.52	10,129,361			$104.67									
google-finance	cvx	(1.45%)	106.19	105.68	+1.52	10.06m	106.30	105.14		109.94	70.96	2.01b	10.31	213.17b	2.94	0.78	10.30	
howthemarketworks	cvx	1.471%	106.21	105.68	1.54	9,290,806	106.3	105.14	104.67									
hpcwire	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
insidestocks	cvx	+1.48%	106.22	105.68	+1.55	8560120	106.30	105.14					price earnings ratio: 10.31					
investopedia	cvx	+1.45 %	$106.19	105.68	+1.52				104.67									
investorguide	cvx	+1.45%	106.19	105.68	+1.52		106.30	105.14		109.94	70.96		10.16	213.5b			10.30	
marketintellisearch	cvx	1.45 %	$106.19	$105.68	1.52	10044.50k	$106.30	$105.14	$104.67			2010.24m	10.16	210.41b	2.98 %		10.30	
marketwatch	cvx	+1.45%	$105.84	open: 105.68	+1.52	69,966	$106.30	$105.14	$104.67	$109.94	$70.96		10.31	$211.26b	2.94%	0.78	10.30	
minyanville	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
msn-money	cvx	+1.45%	106.19	105.68	+1.52	10.13 mil	106.30	105.14	104.67	109.94	70.96	2.01 bil	10.31	210.41 bil	2.98%	3.12	10.30	
nasdaq-com	cvx	1.46%	$ 106.20		1.53	9,183,727	$ 106.30	$ 105.14	$ 104.67	$ 109.94	$ 70.96	2,010,270,000	10.31	$ 213,490,674,000	2.98 %	$3.120000	$ 10.30	
optimum	cvx	+1.41%	106.15 ( 3:57 pm edt)	105.68	+1.48	9,032,421	106.30	105.14	104.67	109.94	70.96	2.01b	10.3	213.4b	2.94	3.12	10.30	
paidcontent	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
pc-quote	cvx	1.45%	106.19	105.68	1.52	10,133,861	106.3	105.14	104.67	109.94	70.96	1,981,466,428	10.16214	210,411,920,000		0.78		
personal-wealth-biz	cvx	+1.45%	106.19	105.68		10,124,709	106.30	105.14	104.67	109.94	70.96		10.16		2.81	2.94	10.30	
predictwallstreet	cvx	+1.45%	106.19		+1.52	10,129,361												
raymond-james	cvx	1.45	106.19	105.68	1.52	10,130,661	106.30	105.14	106.19	109.94	70.96		10.25				10.36	
renewable-energy-world	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
screamingmedia	cvx	+1.45%	$	open: 105.68	+1.52	69,966	$106.30	$105.14	$104.67	$109.94	$70.96		10.31	$211.26b	2.94%	0.78	10.30	
scroli	cvx	1.45%	cvx 106.19	105.68	1.52	8,974,517	106.30	105.14	104.67	109.94	70.96		10.31				10.30	
simple-stock-quotes	cvx	+1.45%	last trade: 106.19		change: 1.520								p/e ratio: 10.16					
smartmoney	cvx	(1.45%)	106.19	$105.68	1.52	10,129,361	$106.30	$105.14	$104.67	$109.94	$70.96			210,415,000	2.98%	$0.78		
stocknod	cvx	+1.452%	106.19 usd	105.68	+1.520	9,908,997	106.30	105.14	104.67	109.94	70.96	2,010,270,141						
stockpickr	cvx	1.39%	$106.13 1.46 | 1.39%	105.63	1.46	9.21m	106.30	105.14	104.67	109.94	70.96							
stocksmart	cvx	%	$102.5	91.58		616,359	104.92	102.09										
stocktwits	cvx	1.47%	106.21		+1.54													
streetinsider-com	cvx	1.47%	106.21	$105.68	+1.54	9,290,186	$106.30	$105.14	$104.67	$109.94	$70.96		10.31				$10.30	
thecramerreport	cvx		106.19	105.68	+1.52	10124709	106.30	105.14										
thestree	cvx	1.39%	$106.13	105.63	1.46	9210689	106.3	105.14	104.67	-109.94	70.96	2.010270141e9		2.11259289118e11				
tickerspy	cvx	1.47%	$106.21	105.68	+1.54	9,297,918	106.30	105.14	104.67	109.94	70.96		10.2	210.4b	2.98%	$0.78		
tmx-quotemedia	cvx	1.45%	106.190	105.680	1.520	10,130,661	106.300	105.140	104.670	109.940	70.960	2,010,270,141	10.20	213,470,586,273	2.981	0.780 usd	10.30	
updown	cvx	1.45%	$106.19	$105.68	$1.52	10,130,661	$106.30	$105.14	$104.67	$109.94	$70.96	2010.27b	10.11	$210.41b				
wallstreetsurvivor	cvx	1.47%	106.21	105.68	1.54	9,290,806	106.30	105.14										
yahoo-finance	cvx	1.45%	106.19	105.68	1.52	10,124,709	106.30	105.14	104.67	109.94	70.96		10.31	213.47b	3.00%	3.12	10.30	
ycharts-com	cvx	+1.47%	106.21		+1.54					109.94	70.96		10.31	213.21b	2.97%		10.30	
advfn	mlhr	-1.13	26.15	26.51	-0.3	704043	26.64	25.705										
barchart	mlhr	-1.13%	26.15	26.51	-0.30	731,487	26.64	25.70	26.45	28.94	16.19		24.69	$1.50 b	0.32%	$0.09	+1.07	
barrons	mlhr	1.13%	26.15	26.51	-0.30	704,043	26.64	25.705				57.68 million		$1.59 billion	0.34%	$0.02		
bloomberg	mlhr	-1.134%	26.150	26.510	-0.300	704,043	26.640	25.705		28.94	16.23	57.290mil	23.773	1,498.143mil	0.337	0.022 regular cash	1.100	
boston-com	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
bostonmerchant	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
business-insider	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
chron	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
cio-com	mlhr	-1.13%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375	24.67	1b	0.3	0.09		
cnn-money	mlhr	-1.13%	26.15	26.51	-0.30	704,043	26.64	25.71	26.45				24.7	$1.5b	0.34%			
easystockalterts	mlhr	-1.13%	26.15	26.51	-0.30	704043	26.64	25.71	26.45	28.94	16.23		24.67				1.06	
eresearch-fidelity-com	mlhr	-1.13%	26.1500	26.5100	-0.3000	704,043	26.6400	25.7050	26.4500	28.9400	16.2300	58,049,000	24.72	$1.54b	0.33%	$0.022000		
finance-abc7-com	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
finance-abc7chicago-com	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
financial-content	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
finapps-forbes-com	mlhr	-1.1%	$26.15	26.51	-0.30	704,043	26.64	25.70	26.45	28.94	16.23	58 mil	24.4	2 bil	0.3	0.09	1.07	
finviz	mlhr	-1.13%	26.15			704,043			26.45	-9.64%	61.60%	58.05m	24.67	1.52b		0.09	1.06	
fool	mlhr	-1.13%	$26.15	$26.51	-0.30	703,495	$26.64	$25.70	$26.45	$28.94	$16.23		25.90	$1.50b	0.50%	0.09		
foxbusiness	mlhr		$26.15		-0.30	704,043			$26.45									
google-finance	mlhr	(-1.13%)	26.15	26.51	-0.30	704,043.00	26.64	25.70		28.94	16.23	57.29m	24.56	1.50b	0.34	0.02	1.06	
howthemarketworks	mlhr	-1.134%	26.15	26.51	-0.3	703,289	26.64	25.705	26.45									
hpcwire	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
insidestocks	mlhr	-1.13%	26.15	26.51	-0.30	704000	26.64	25.70					price earnings ratio: 23.56					
investopedia	mlhr	-1.13 %	$26.15	26.51	-0.30				26.45									
investorguide	mlhr	-1.13%	26.15	26.60	-0.30		26.64	25.705		28.14	16.23		24.88	1.500b			1.063	
marketintellisearch	mlhr	-1.13 %	$26.15	$26.60	-0.30	699.70k	$26.64	$25.70	$26.45			58.05m	24.95	1.54b	0.33 %		1.06	
marketwatch	mlhr	-1.13%	$26.15	open: 26.51	-0.30	2,433	$26.64	$25.71	$26.45	$28.94	$16.23		23.34	$1.59b	0.34%	0.02	1.12	
minyanville	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
msn-money	mlhr	-1.13%	26.15	26.51	-0.30	704,043	26.64	25.71	26.45	28.94	16.23	58.05 mil	23.99	1.54 bil	0.33%	0.09	1.07	
nasdaq-com	mlhr	1.13%	$ 26.15	$ 26.51	0.30	704,043	$ 26.64	$ 25.705	$ 26.45	$ 28.94	$ 16.23	57,290,000	24.44	$ 1,498,133,500	0.33 %	$0.088000	$ 1.07	
optimum	mlhr	-1.13%	26.15 ( 5:20 pm edt)	26.51	-0.30	704,043	26.64	25.70	26.45	28.94	16.23	57.29m	24.7	1.5b	0.34	0.09	1.06	
paidcontent	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
pc-quote	mlhr	-1.13%	26.15	26.51	-0.30	704,043	26.64	25.705	26.45	28.94	16.23	58,714,956	24.26606	1,535,396,000		0.022		
personal-wealth-biz	mlhr	-1.13%	26.15	26.60	-0.30	704,043	26.64	25.705	26.45	28.14	16.23		24.88		0.33	0.088	1.063	
predictwallstreet	mlhr	-1.13%	26.15		-0.30	704,043												
raymond-james	mlhr	-1.13	26.15	26.51	-0.30	704,043	26.64	25.71	26.15	28.94	16.23		21.09				1.24	
renewable-energy-world	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
screamingmedia	mlhr	-1.13%	$	open: 26.51	-0.30	2,433	$26.64	$25.71	$26.45	$28.94	$16.23		23.34	$1.59b	0.34%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	-1.13%	last trade: 26.15		change: -0.300								p/e ratio: 24.88					
smartmoney	mlhr	(-1.13%)	26.15	$26.51	-0.30	704,043	$26.64	$25.70	$26.45	$28.94	$16.23			1,515,300	0.34%	$0.02		
stocknod	mlhr	-1.134%	26.15 usd	26.51	-0.3000	704,043	26.64	25.70	26.45	28.94	16.23	57,290,375						
stockpickr	mlhr	-1.13%	$26.15 -0.30 | -1.13%	26.51	-0.30	704.04k	26.64	25.70	26.45	28.94	16.23							
stocksmart	mlhr	%	$23.93	25.68		50,551	25	23.93										
stocktwits	mlhr	-1.17%	26.14		-0.31													
streetinsider-com	mlhr	1.13%	26.15	$26.51	-0.3	704,043	$26.64	$25.71	$26.45	$28.94	$16.23		24.67				$1.06	
thecramerreport	mlhr		26.15	26.60	-0.30	704043	26.64	25.705										
thestree	mlhr	-1.13%	$26.15	26.51	-0.3	704043	26.64	25.7	26.45	-28.94	16.23	5.7290375e7		1.570329179e9				
tickerspy	mlhr	-1.13%	$26.15	26.51	-0.30	704,043	26.64	25.70	26.45	28.94	16.23		24.3	1.5b	0.33%	$0.02		
tmx-quotemedia	mlhr	-1.13%	26.150	26.510	-0.300	704,043	26.640	25.705	26.450	28.940	16.230	57,290,375	25.00	1,498,143,306	0.337	0.022 usd	1.06	
updown	mlhr	-1.13%	$26.15	$26.51	-$0.30	701,610	$26.64	$25.71	$26.45	$28.94	$16.23	57.29b	21.33	$1.51b				
wallstreetsurvivor	mlhr	-1.13%	26.15	26.51	-0.30	703,289	26.64	25.71		28.94	16.23		25.00	$2b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	1.13%	26.15	26.60	0.30	704,043	26.64	25.71	26.45	28.94	16.23		24.60	1.50b	0.30%	0.09	1.06	
ycharts-com	mlhr	-1.17%	26.14		-0.31					28.80	16.23			1.49b	0.31%			
zacks	mlhr	(-1.13%)	26.15		-0.30	vol.  704,043	26.64	25.71		28.94	16.23		23.83	1.52 b	0.33	0.09	1.11	
advfn	cnsl	-0.42	19.12	19.22	-0.08	139798	19.29	19.05										
barchart	cnsl	-0.42%	19.12	19.22	-0.08	168,268	19.29	19.05	19.20	19.75	15.21		19.79	$569.01 m	7.91%	$1.55	+1.12	
barrons	cnsl	0.42%	19.12	19.22	-0.08	139,798	19.29	19.05				29.49 million		$586.54 million	8.10%	$0.39		
bloomberg	cnsl	-0.417%	19.120	19.220	-0.080	139,798	19.290	19.050		20.02	16.50	29.941mil	16.342	572.471mil	8.104	0.387 regular cash	1.170	
boston-com	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
bostonmerchant	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
business-insider	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
chron	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
cio-com	cnsl	-0.42%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939	17.07	572m	7.8	1.55		
cnn-money	cnsl	-0.42%	19.12	19.22	-0.08	139,152	19.29	19.05	19.20				17.1	$572.5m	8.10%			
easystockalterts	cnsl	-0.42%	19.12	19.22	-0.08	139798	19.29	19.05	19.20	20.02	16.50		17.07				1.12	
eresearch-fidelity-com	cnsl	-0.42%	19.1200	19.2200	-0.0800	139,798	19.2900	19.0500	19.2000	20.0200	16.5000	29,941,000	17.14	$574.87m	8.07%	$0.387380		
finance-abc7-com	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
finance-abc7chicago-com	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
financial-content	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
finapps-forbes-com	cnsl	-0.4%	$19.12	19.22	-0.08	139,798	19.29	19.05	19.20	20.02	16.50	30 mil	17.1	572 mil	8.1	1.55	1.12	
finviz	cnsl	-0.42%	19.12			139,798			19.20	-3.19%	25.73%	29.94m	17.45	574.85m		1.55	1.10	
fool	cnsl	-0.42%	$19.12	$19.22	-0.08	139,352	$19.29	$19.05	$19.20	$20.02	$16.50		17.50	$572.47m	9.10%	1.55		
foxbusiness	cnsl		$19.12		-0.08	139,798			$19.20									
google-finance	cnsl	(-0.42%)	19.12	19.22	-0.08	139,798.00	19.29	19.05		20.02	16.50	29.94m	17.35	572.47m	8.10	0.39	1.10	
howthemarketworks	cnsl	-0.417%	19.12	19.22	-0.08	139,352	19.29	19.05	19.2									
hpcwire	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
insidestocks	cnsl	-0.42%	19.12	19.22	-0.08	139798	19.29	19.05					price earnings ratio: 19.71					
investopedia	cnsl	-0.42 %	$19.12	19.22	-0.08				19.20									
investorguide	cnsl	-0.42%	19.12	19.22	-0.08		19.29	19.05		20.02	16.50		17.30	572.5m			1.11	
marketintellisearch	cnsl	-0.42 %	$19.12	$19.22	-0.08	137.90k	$19.29	$19.05	$19.20			29.94m	17.45	0.57b	8.07 %		1.10	
marketwatch	cnsl	-0.42%	$19.12	open: 19.22	-0.08	1,146	$19.29	$19.05	$19.20	$20.02	$16.50		16.97	$586.54m	8.10%	0.39	1.13	
minyanville	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
msn-money	cnsl	-0.42%	19.12	19.22	-0.08	139,798	19.29	19.05	19.20	20.02	16.50	29.94 mil	17.23	574.87 mil	8.07%	1.55	1.10	
nasdaq-com	cnsl	0.42%	$ 19.12	$ 19.22	0.08	139,798	$ 19.29	$ 19.05	$ 19.20	$ 20.02	$ 16.50	29,941,000	17.07	$ 572,471,920	8.07 %	$1.549520	$ 1.12	
optimum	cnsl	-0.42%	19.12 ( 4:30 pm edt)	19.22	-0.08	139,798	19.29	19.05	19.20	20.02	16.50	29.94m	17.1	572.5m	8.10	1.55	1.12	
paidcontent	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
pc-quote	cnsl	-0.42%	19.12	19.22	-0.08	139,798	19.29	19.05	19.2	20.02	16.50	30,066,276	17.2973	574,867,000		0.38738		
personal-wealth-biz	cnsl	-0.42%	19.12	19.22	-0.08	139,798	19.29	19.05	19.20	20.02	16.50		17.30		8.06	1.548	1.11	
predictwallstreet	cnsl	-0.42%	19.12		-0.08	139,798												
raymond-james	cnsl	-0.42	19.12	19.22	-0.08	139,798	19.29	19.05	19.12	20.02	16.50		17.07				1.12	
renewable-energy-world	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
screamingmedia	cnsl	-0.42%	$	open: 19.22	-0.08	1,146	$19.29	$19.05	$19.20	$20.02	$16.50		16.97	$586.54m	8.10%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	-0.42%	last trade: 19.12		change: -0.080								p/e ratio: 17.3					
smartmoney	cnsl	(-0.42%)	19.12	$19.22	-0.08	139,798	$19.29	$19.05	$19.20	$20.02	$16.50			574,900	8.07%	$0.39		
stocknod	cnsl	-0.4167%	19.12 usd	19.22	-0.0800	139,798	19.29	19.05	19.20	20.02	16.50	29,940,939						
stockpickr	cnsl	-0.42%	$19.12 -0.08 | -0.42%	19.22	-0.08	139.80k	19.29	19.05	19.20	20.02	16.50							
stocksmart	cnsl	%	$18.82	19.25		16,460	19.08	18.82										
stocktwits	cnsl	-0.42%	19.12		-0.08													
streetinsider-com	cnsl	0.42%	19.12	$19.22	-0.08	139,798	$19.29	$19.05	$19.20	$20.02	$16.50		17.07				$1.12	
thecramerreport	cnsl		19.12	19.22	-0.08	139798	19.29	19.05										
thestree	cnsl	-0.42%	$19.12	19.22	-0.08	139798	19.29	19.05	19.2	-20.02	16.5	2.9940939e7		5.86542995e8				
tickerspy	cnsl	-0.42%	$19.12	19.22	-0.08	139,798	19.29	19.05	19.20	20.02	16.50		17.3	574.8m	8.07%	$0.39		
tmx-quotemedia	cnsl	-0.42%	19.120	19.220	-0.080	139,798	19.290	19.050	19.200	20.020	16.500	29,940,939	17.10	572,470,754	8.070	0.387 usd	1.12	
updown	cnsl	-0.42%	$19.12	$19.22	-$0.08	138,439	$19.29	$19.05	$19.20	$20.02	$16.50	29.94b	17.15	$575m				
wallstreetsurvivor	cnsl	-0.42%	19.12	19.22	-0.08	139,352	19.29	19.05		20.02	16.50		17.10	$575m	8.10%	1.55 -	1.09	
yahoo-finance	cnsl	0.42%	19.12	19.22	0.08	139,798	19.29	19.05	19.20	19.50	16.31		17.23	572.45m	7.90%	1.55	1.11	
ycharts-com	cnsl	-0.42%	19.12		-0.08					20.00	16.50		17.23	569.01m	8.40%		1.11	
advfn	hele	0.87	33.77	33.61	0.29	150178	34.0	33.46										
barchart	hele	+0.87%	33.77	33.61	+0.29	174,598	34.00	33.46	33.48	36.75	22.06		10.63	$1.04 b			+2.38	
barrons	hele	0.87%	33.77	33.61	+0.29	149,078	34.00	33.46				31.36 million		$1.05 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	0.866%	33.770	33.610	0.290	150,178	34.000	33.460		36.75	22.06	30.900mil	10.586	1,043.510mil			3.190	
boston-com	hele	+0.8662%	33.77 usd	33.61	+0.2900	150,178	34.00	33.46	33.48	36.75	22.06	30,062,000						
bostonmerchant	hele	+0.8662%	33.77 usd	33.61	+0.2900	150,178	34.00	33.46	33.48	36.75	22.06	30,062,000						
business-insider	hele	+0.8662%	33.77 usd	33.61	+0.2900	150,178	34.00	33.46	33.48	36.75	22.06	30,062,000						
chron	hele	+0.8662%	33.77 usd	33.61	+0.2900	149,078	34.00	33.46	33.48	36.75	22.06	30,062,000						
cio-com	hele	+0.87%	33.77 usd	33.61	+0.2900	149,078	34.00	33.46	33.48	36.75	22.06	30,062,000		1b				
easystockalterts	hele	0.86%	33.77	33.61	+0.29	149078	34.00	33.46	33.48	36.75	22.06						0.00	
eresearch-fidelity-com	hele	0.87%	33.7700	33.6100	0.2900	149,078	34.0000	33.4600	33.4800	36.7500	22.0600	30,900,000	10.59	$1.03b				
finance-abc7-com	hele	+0.8662%	33.77 usd	33.61	+0.2900	149,078	34.00	33.46	33.48	36.75	22.06	30,062,000						
finance-abc7chicago-com	hele	+0.8662%	33.77 usd	33.61	+0.2900	149,078	34.00	33.46	33.48	36.75	22.06	30,062,000						
financial-content	hele	+0.8662%	33.77 usd	33.61	+0.2900	149,078	34.00	33.46	33.48	36.75	22.06	30,062,000						
finapps-forbes-com	hele	0.9%	$33.77	33.61	0.29	149,078	34.00	33.46	33.48	36.75	22.06	31 mil	10.7	1 bil	0.0	0.00	3.16	
finviz	hele	0.87%	33.77			149,078			33.48	-8.11%	53.08%	30.90m	10.65	1.04b			3.17	
fool	hele	+0.87%	$33.77	$33.61	0.29	147,685	$34.00	$33.46	$33.48	$36.75	$22.06		10.70	$1.04b				
foxbusiness	hele		$33.77		+0.29	149,178			$33.48									
google-finance	hele	(0.87%)	33.77	33.61	+0.29	150,178.00	34.00	33.46		36.75	22.06	30.90m	10.66	1.04b			3.17	
howthemarketworks	hele	0.866%	33.77	33.61	0.29	147,485	34	33.46	33.48									
hpcwire	hele	+0.8662%	33.77 usd	33.61	+0.2900	150,178	34.00	33.46	33.48	36.75	22.06	30,062,000						
insidestocks	hele	+0.87%	33.77	33.61	+0.29	150178	34.00	33.46					price earnings ratio: 10.69					
investopedia	hele	+0.87 %	$33.77	33.61	+0.29				33.48									
investorguide	hele	+0.87%	33.77	33.62	+0.29		34.00	33.46		33.63	21.00		11.23	1.042b			2.98	
marketintellisearch	hele	0.87 %	$33.77	$33.62	0.29	145.80k	$34.00	$33.46	$33.48			30.90m	10.56	1.03b	0.0 %		3.17	
marketwatch	hele	+0.87%	$33.48	open: 33.61	+0.29	3,493	$34.00	$33.46	$33.48	$36.75	$22.06		10.74	$1.05b			3.14	
minyanville	hele	+0.8662%	33.77 usd	33.61	+0.2900	149,078	34.00	33.46	33.48	36.75	22.06	30,062,000						
msn-money	hele	+0.87%	33.77	33.61	+0.29	149,078	34.00	33.46	33.48	36.75	22.06	30.90 mil	10.65	1.03 bil			3.17	
nasdaq-com	hele	0.87%	$ 33.77	$ 33.61	0.29	149,078	$ 34	$ 33.46	$ 33.48	$ 36.75	$ 22.06	30,865,000	10.69	$ 1,042,311,050			$ 3.16	
optimum	hele	+0.87%	33.77 ( 4:30 pm edt)	33.61	+0.29	149,078	34.00	33.46	33.48	36.75	22.06	30.06m		1.0b				
paidcontent	hele	+0.8662%	33.77 usd	33.61	+0.2900	149,078	34.00	33.46	33.48	36.75	22.06	30,062,000						
pc-quote	hele	0.87%	33.77	33.61	0.29	150,178	34.0	33.46	33.48	36.75	22.06	30,634,646	10.56151	1,034,532,000				
personal-wealth-biz	hele	+0.87%	33.77	33.62		149,178	34.00	33.46	33.48	33.63	21.00		11.23			0.00	2.98	
predictwallstreet	hele	+0.87%	33.77		+0.29	149,078												
raymond-james	hele	0.87	33.77	33.61	0.29	149,078	34.00	33.46	33.77	36.75	22.06		10.42				3.24	
renewable-energy-world	hele	+0.8662%	33.77 usd	33.61	+0.2900	149,078	34.00	33.46	33.48	36.75	22.06	30,062,000						
screamingmedia	hele	+0.87%	$	open: 33.61	+0.29	3,493	$34.00	$33.46	$33.48	$36.75	$22.06		10.74	$1.05b			3.14	
scroli	hele	%	hele			0												
simple-stock-quotes	hele	+0.87%	last trade: 33.77		change: 0.290								p/e ratio: 11.23					
smartmoney	hele	(0.87%)	33.77	$33.61	0.29	149,078	$34.00	$33.46	$33.48	$36.75	$22.06			1,034,300	0.00%	$0.00		
stocknod	hele	+0.8662%	33.77 usd	33.61	+0.2900	149,078	34.00	33.46	33.48	36.75	22.06	30,062,000						
stockpickr	hele	0.87%	$33.77 0.29 | 0.87%	33.61	0.29	149.08k	34.00	33.46	33.48	36.75	22.06							
stocksmart	hele	%	$31.35	30.1		13,932	32.33	31.33										
stocktwits	hele	0.78%	33.74		+0.26													
streetinsider-com	hele	0.87%	33.77	$33.61	+0.29	149,078	$34.00	$33.46	$33.48	$36.75	$22.06						$0.00	
thecramerreport	hele		33.77	33.62	+0.29	149078	34.00	33.46										
thestree	hele	0.87%	$33.77	33.61	0.29	149078	34.0	33.46	33.48	-36.75	22.06	3.0900494e7		1.051234806e9				
tickerspy	hele	0.87%	$33.77	33.61	+0.29	149,078	34.00	33.46	33.48	36.75	22.06		10.6	1.0b	0.00%	$0.00		
tmx-quotemedia	hele	0.87%	33.770	33.610	0.290	149,178	34.000	33.460	33.480	36.750	22.060	30,900,494	10.60	1,043,509,682			3.17	
updown	hele	0.87%	$33.77	$33.61	$0.29	146,685	$34.00	$33.46	$33.48	$36.75	$22.06	30.86b	10.34	$1.03b				
wallstreetsurvivor	hele	0.87%	33.77	33.61	0.29	147,485	34.00	33.46		36.75	22.06		10.60	$1b			2.98	
yahoo-finance	hele	0.93%	33.79	33.62	0.31	148,685	34.00	33.46	33.48	36.75	22.06		11.34	1.04b			2.98	
ycharts-com	hele	+0.78%	33.74		+0.26					36.75	22.06		10.64	1.04b	0.00%		3.17	
advfn	cvo	0.81	6.19	6.2	0.05	175162	6.3	6.14										
barchart	cvo	+0.81%	6.19	6.20	+0.05	175,162	6.30	6.14	6.14	6.95	4.80		18.65	$388.36 m			-2.77	
barrons	cvo	0.81%	6.19	6.20	+0.05	175,162	6.30	6.14				62.38 million		$386.14 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	0.814%	6.190	6.200	0.050	175,162	6.300	6.140		6.95	4.80	62.788mil		388.658mil			-0.380	
boston-com	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
bostonmerchant	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
business-insider	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
chron	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
cio-com	cvo	+0.81%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130		389m				
cnn-money	cvo	+0.81%today&rsquo;s change	6.19data as of 4:04pm et	6.20	+0.05	175,162	6.30	6.14	6.14				nm	$388.7m				
easystockalterts	cvo	0.81%	6.19	6.20	+0.05	172562	6.30	6.14	6.14	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	0.81%	6.1900	6.2000	0.0500	175,162	6.3000	6.1400	6.1400	6.9500	4.8000	62,788,000	nm	$385.52m				
finance-abc7-com	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
financial-content	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	0.8%	$6.19	6.20	0.05	175,162	6.30	6.14	6.14	6.95	4.80	63 mil		389 mil	0.0	0.00		
finviz	cvo	0.81%	6.19			175,162			6.14	-10.94%	28.96%	62.79m		385.53m			-2.81	
fool	cvo	+0.98%	$6.20	$6.20	0.06	167,590	$6.30	$6.14	$6.14	$6.95	$4.80		0.00	$389.29m				
foxbusiness	cvo		$6.19		+0.05	175,666			$6.14									
google-finance	cvo	(0.81%)	6.19	6.20	+0.05	175,162.00	6.30	6.14		6.95	4.80	62.79m		388.66m			-2.81	
howthemarketworks	cvo	0.814%	6.19	6.2	0.05	175,162	6.3	6.14	6.14									
hpcwire	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
insidestocks	cvo	+0.81%	6.19	6.20	+0.05	175162	6.30	6.14										
investopedia	cvo	+0.81 %	$6.19	6.20	+0.05				6.14									
investorguide	cvo	+0.81%	6.19	6.20	+0.05		6.30	6.14		7.61	4.80			388.7m			-2.759	
marketintellisearch	cvo	0.81 %	$6.19	$6.20	0.05	167.70k	$6.30	$6.14	$6.14			62.79m	0.00	0.39b	0.0 %		-2.81	
marketwatch	cvo	+0.81%	$6.19	open: 6.20	+0.05	3,085	$6.30	$6.14	$6.14	$6.95	$4.80			$386.14m				
minyanville	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
msn-money	cvo	+0.81%	6.19	6.20	+0.05	175,162	6.30	6.14	6.14	6.95	4.80	62.79 mil	-2.20	385.52 mil			-2.76	
nasdaq-com	cvo	0.81%	$ 6.19		0.05	175,162	$ 6.30	$ 6.14	$ 6.14	$ 6.95	$ 4.80	62,788,000		$ 388,657,720			$ -2.77	
optimum	cvo	+0.81%	6.19 ( 4:04 pm edt)	6.20	+0.05	172,562	6.30	6.14	6.14	6.95	4.80	62.79m		388.7m			-2.80	
paidcontent	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
pc-quote	cvo	0.81%	6.19	6.2	0.05	175,666	6.3	6.14	6.14	6.95	4.80	62,280,824	-2.18505	385,518,000				
personal-wealth-biz	cvo	+0.81%	6.19	6.20		175,666	6.30	6.14	6.14	7.61	4.80					0.00	-2.759	
predictwallstreet	cvo	+0.81%	6.19		+0.05	175,162												
raymond-james	cvo	0.81	6.19	6.20	0.05	175,162	6.30	6.14	6.19	6.95	4.80						-2.81	
renewable-energy-world	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
screamingmedia	cvo	+0.81%	$	open: 6.20	+0.05	3,085	$6.30	$6.14	$6.14	$6.95	$4.80			$386.14m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	+0.81%	last trade: 6.19		change: 0.050													
smartmoney	cvo	(0.81%)	6.19	$6.20	0.05	175,162	$6.30	$6.14	$6.14	$6.95	$4.80			385,500	0.00%	$0.00		
stocknod	cvo	+0.8143%	6.190 usd	6.200	+0.0500	175,162	6.300	6.140	6.140	6.950	4.800	62,788,130						
stockpickr	cvo	0.81%	$6.19 0.05 | 0.81%	6.20	0.05	175.16k	6.30	6.14	6.14	6.95	4.80							
stocksmart	cvo	%	$6.2	5.54		13,407	6.4	6.2										
stocktwits	cvo	0.81%	6.19		+0.05													
streetinsider-com	cvo	0.81%	6.19	$6.20	+0.05	172,562	$6.30	$6.14	$6.14	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.19	6.20	+0.05	175162	6.30	6.14										
thestree	cvo	0.81%	$6.19	6.2	0.05	175162	6.3	6.14	6.14	-6.95	4.8	6.278813e7		3.98076744e8				
tickerspy	cvo	0.81%	$6.19	6.20	+0.05	175,162	6.30	6.14	6.14	6.95	4.80		-2.2	385.5m	0.00%	$0.00		
tmx-quotemedia	cvo	0.81%	6.190	6.200	0.050	175,666	6.300	6.140	6.140	6.950	4.800	62,788,130		388,658,525			-2.76	
updown	cvo	0.81%	$6.19	$6.20	$0.05	175,162	$6.30	$6.14	$6.14	$6.95	$4.80	62.78b		$386m				
wallstreetsurvivor	cvo	0.81%	6.19	6.20	0.05	175,162	6.30	6.14		6.95	4.80			$386m			-2.99	
yahoo-finance	cvo	0.81%	6.19	6.20	0.05	175,162	6.30	6.14	6.14	6.95	4.80			388.66m			-2.76	
ycharts-com	cvo	+0.81%	6.19		+0.05					6.95	4.80			388.36m	0.00%		-2.77	
advfn	isis	-1.19	9.12	9.23	-0.11	449990	9.25	9.07										
barchart	isis	-1.19%	9.12	9.23	-0.11	539,269	9.25	9.07	9.23	10.63	7.59		0.00	$908.17 m			-0.72	
barrons	isis	1.19%	9.12	9.23	-0.11	449,890	9.25	9.07				99.14 million		$918.26 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	-1.192%	9.120	9.230	-0.110	449,990	9.250	9.070		10.63	7.59	99.594mil		908.299mil			-0.730	
boston-com	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
bostonmerchant	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
business-insider	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
chron	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
cio-com	isis	-1.19%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202		908m				
cnn-money	isis	-1.19%	9.12	9.23	-0.11	448,803	9.25	9.07	9.23				nm	$908.3m				
easystockalterts	isis	-1.19%	9.12	9.23	-0.11	449990	9.25	9.07	9.23	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	-1.19%	9.1200	9.2300	-0.1100	449,990	9.2500	9.0700	9.2300	10.6300	7.5910	99,594,000	nm	$919.25m				
finance-abc7-com	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
financial-content	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
finapps-forbes-com	isis	-1.2%	$9.12	9.23	-0.11	449,990	9.25	9.07	9.23	10.63	7.59	100 mil		908 mil	0.0	0.00	-0.72	
finviz	isis	-1.19%	9.12			449,890			9.23	-14.21%	20.16%	99.59m		908.26m			-0.72	
fool	isis	-1.19%	$9.12	$9.23	-0.11	449,890	$9.25	$9.07	$9.23	$10.63	$7.59		0.00	$908.30m				
foxbusiness	isis		$9.12		-0.11	449,990			$9.23									
google-finance	isis	(-1.19%)	9.12	9.23	-0.11	449,990.00	9.25	9.07		10.63	7.59	99.59m		908.30m			-0.72	
howthemarketworks	isis	-1.192%	9.12	9.23	-0.11	448,486	9.25	9.07	9.23									
hpcwire	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
insidestocks	isis	-1.19%	9.12	9.23	-0.11	449900	9.25	9.07										
investopedia	isis	-1.19 %	$9.12	9.23	-0.11				9.23									
investorguide	isis	-1.19%	9.12	9.23	-0.11		9.25	9.07		10.63	7.59			908.3m			-0.721	
marketintellisearch	isis	-1.19 %	$9.12	$9.23	-0.11	444.00k	$9.25	$9.07	$9.23			99.59m	0.00	0.92b	0.0 %		-0.72	
marketwatch	isis	-1.19%	$9.23	open: 9.23	-0.11	2,512	$9.25	$9.07	$9.23	$10.63	$7.59			$918.26m				
minyanville	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
msn-money	isis	-1.19%	9.12	9.23	-0.11	449,990	9.25	9.07	9.23	10.63	7.59	99.59 mil	-12.67	919.25 mil			-0.72	
nasdaq-com	isis	1.19%	$ 9.12	$ 9.23	0.11	449,990	$ 9.25	$ 9.07	$ 9.23	$ 10.63	$ 7.591	99,594,000		$ 908,297,280			$ -0.72	
optimum	isis	-1.19%	9.12 ( 4:30 pm edt)	9.23	-0.11	449,990	9.25	9.07	9.23	10.63	7.59	99.59m		908.3m			-0.72	
paidcontent	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
pc-quote	isis	-1.19%	9.12	9.23	-0.11	449,990	9.25	9.07	9.23	10.63	7.59	100,795,241	-12.81944	919,253,000				
personal-wealth-biz	isis	-1.19%	9.12	9.23	-0.11	449,990	9.25	9.07	9.23	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	-1.19%	9.12		-0.11	449,990												
raymond-james	isis	-1.19	9.12	9.23	-0.11	449,990	9.25	9.07	9.12	10.63	7.59						-0.72	
renewable-energy-world	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
screamingmedia	isis	-1.19%	$	open: 9.23	-0.11	2,512	$9.25	$9.07	$9.23	$10.63	$7.59			$918.26m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	-1.19%	last trade: 9.12		change: -0.110													
smartmoney	isis	(-1.19%)	9.12	$9.23	-0.11	449,990	$9.25	$9.07	$9.23	$10.63	$7.59			919,300	0.00%	$0.00		
stocknod	isis	-1.192%	9.120 usd	9.230	-0.1100	449,990	9.250	9.070	9.230	10.63	7.591	99,594,202						
stockpickr	isis	-1.19%	$9.12 -0.11 | -1.19%	9.23	-0.11	449.89k	9.25	9.07	9.23	10.63	7.59							
stocksmart	isis	%	$9.12	10.1		104,138	9.17	9.06										
stocktwits	isis	-1.19%	9.12		-0.11													
streetinsider-com	isis	1.19%	9.12	$9.23	-0.11	449,990	$9.25	$9.07	$9.23	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.12	9.23	-0.11	449990	9.25	9.07										
thestree	isis	-1.19%	$9.12	9.23	-0.11	449890	9.25	9.07	9.23	-10.63	7.59	9.9594202e7		9.18258542e8				
tickerspy	isis	-1.19%	$9.12	9.23	-0.11	449,990	9.25	9.07	9.23	10.63	7.59		-12.8	919.1m	0.00%	$0.00		
tmx-quotemedia	isis	-1.19%	9.120	9.230	-0.110	449,990	9.250	9.070	9.230	10.630	7.591	99,594,202		908,299,122			-0.72	
updown	isis	-1.19%	$9.12	$9.23	-$0.11	446,703	$9.25	$9.07	$9.23	$10.63	$7.59	99.59b		$919m				
wallstreetsurvivor	isis	-1.19%	9.12	9.23	-0.11	448,486	9.25	9.07		10.63	7.59			$919m			-0.62	
yahoo-finance	isis	1.19%	9.12	9.23	0.11	449,990	9.25	9.07	9.23	10.63	7.59			908.30m			-0.72	
ycharts-com	isis	-1.19%	9.12		-0.11					10.63	7.59			908.17m	0.00%		-0.72	
advfn	peb	0.85	20.16	20.07	0.17	378938	20.22	19.88										
barchart	peb	+0.85%	20.16	20.07	+0.17	378,938	20.22	19.88	19.99	21.77	16.23		403.80	$805.80 m	2.38%	$0.48	-0.34	
barrons	peb	0.85%	20.16	20.07	+0.17	378,938	20.22	19.88				28.67 million		$1.03 billion	2.38%	$0.12		
bloomberg	peb	0.850%	20.160	20.070	0.170	378,938	20.220	19.880		22.47	16.85	50.889mil		1,025.931mil	1.784	0.120 regular cash	-0.060	
boston-com	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
bostonmerchant	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
business-insider	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
chron	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
cio-com	peb	+0.85%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423		1b	2.3	0.48		
cnn-money	peb	+0.85%	20.16	20.02	+0.17	378,938	20.22	19.88	19.99				nm	$1.0b	2.38%			
easystockalterts	peb	0.85%	20.16	20.07	+0.17	378038	20.22	19.88	19.99	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	0.85%	20.1600	20.0700	0.1700	378,938	20.2200	19.8800	19.9900	22.4700	16.8500	50,889,000	nm	$1.02b	1.80%	$0.120000		
finance-abc7-com	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
financial-content	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
finapps-forbes-com	peb	0.9%	$20.16	20.07	0.17	378,938	20.22	19.88	19.99	22.47	16.85	51 mil		1 bil	2.4	0.48	-0.34	
finviz	peb	0.85%	20.16			378,938			19.99	-9.20%	21.78%	50.89m		1.02b		0.48	-0.34	
fool	peb	+0.85%	$20.16	$20.07	0.17	378,938	$20.22	$19.88	$19.99	$22.47	$16.85		0.00	$1.03b		0.48		
foxbusiness	peb		$20.16		+0.17	379,380			$19.99									
google-finance	peb	(0.85%)	20.16	20.07	+0.17	378,938.00	20.22	19.88		22.47	16.85	50.89m		1.03b	2.38	0.12	-0.34	
howthemarketworks	peb	0.85%	20.16	20.07	0.17	378,938	20.22	19.88	19.99									
hpcwire	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
insidestocks	peb	+0.85%	20.16	20.07	+0.17	378938	20.22	19.88										
investopedia	peb	+0.85 %	$20.16	20.07	+0.17				19.99									
investorguide	peb	+0.85%	20.16	20.07	+0.17		20.22	19.88		22.47	16.85			1.026b			-0.287	
marketintellisearch	peb	0.85 %	$20.16	$20.07	0.17	378.10k	$20.22	$19.88	$19.99			50.89m	0.00	1.02b	2.4 %		-0.34	
marketwatch	peb	+0.85%	$20.16	open: 20.07	+0.17	1,155	$20.22	$19.88	$19.99	$22.47	$16.85			$1.03b	2.38%	0.12		
minyanville	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
msn-money	peb	+0.85%	20.16	20.07	+0.17	378,938	20.22	19.88	19.99	22.47	16.85	50.89 mil	-69.52	1.02 bil	2.40%	0.48	-0.34	
nasdaq-com	peb	0.85%	$ 20.16		0.17	378,938	$ 20.22	$ 19.88	$ 19.99	$ 22.47	$ 16.85	50,889,000		$ 1,025,922,240	2.4 %	$0.480000	$ -0.34	
optimum	peb	+0.85%	20.16 ( 4:15 pm edt)	20.07	+0.17	378,938	20.22	19.88	19.99	22.47	16.85	50.89m		1.0b	2.38	0.48	-0.33	
paidcontent	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
pc-quote	peb	0.85%	20.16	20.07	0.17	379,380	20.22	19.88	19.99	22.47	16.85	50,459,876	-68.93103	1,017,271,000		0.12		
personal-wealth-biz	peb	+0.85%	20.16	20.07		379,380	20.22	19.88	19.99	22.47	16.85				1.80	0.36	-0.287	
predictwallstreet	peb	+0.85%	20.16		+0.17	378,938												
raymond-james	peb	0.85	20.16	20.07	0.17	378,938	20.22	19.88	20.16	22.47	16.85						-0.34	
renewable-energy-world	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
screamingmedia	peb	+0.85%	$	open: 20.07	+0.17	1,155	$20.22	$19.88	$19.99	$22.47	$16.85			$1.03b	2.38%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	+0.85%	last trade: 20.16		change: 0.170													
smartmoney	peb	(0.85%)	20.16	$20.07	0.17	378,938	$20.22	$19.88	$19.99	$22.47	$16.85			1,017,300	2.40%	$0.12		
stocknod	peb	+0.8504%	20.16 usd	20.07	+0.1700	378,938	20.22	19.88	19.99	22.47	16.85	50,889,423						
stockpickr	peb	0.85%	$20.16 0.17 | 0.85%	20.02	0.17	378.94k	20.22	19.88	19.99	22.47	16.85							
stocksmart	peb	%	$21.22	78.93		26,290	21.6	21.21										
stocktwits	peb	0.90%	20.17		+0.18													
streetinsider-com	peb	0.85%	20.16	$20.07	+0.17	378,038	$20.22	$19.88	$19.99	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.16	20.07	+0.17	378938	20.22	19.88										
thestree	peb	0.85%	$20.16	20.02	0.17	378938	20.22	19.88	19.99	-22.47	16.85	5.0889423e7		1.02745745e9				
tickerspy	peb	0.85%	$20.16	20.07	+0.17	378,938	20.22	19.88	19.99	22.47	16.85		-68.9	796.5m	2.40%	$0.12		
tmx-quotemedia	peb	0.85%	20.160	20.070	0.170	379,380	20.220	19.880	19.990	22.470	16.850	50,889,423		1,025,930,768	2.401	0.120 usd	-0.33	
updown	peb	0.85%	$20.16	$20.07	$0.17	378,225	$20.22	$19.88	$19.99	$22.47	$16.85	50.88b		$1.01b				
wallstreetsurvivor	peb	0.85%	20.16	20.07	0.17	378,938	20.22	19.88		22.47	17.11			$1b	2.40%	0.12 -	-0.23	
yahoo-finance	peb	0.85%	20.16	20.07	0.17	378,938	20.22	19.88	19.99	22.47	16.85			1.03b	2.40%	0.48	-0.29	
ycharts-com	peb	+0.90%	20.17		+0.18					22.47	16.85			806.19m	2.40%		-0.34	
advfn	hckt	-0.20	4.89	4.92	-0.01	66467	5.03	4.86										
barchart	hckt	-0.20%	4.89	4.92	-0.01	94,996	5.03	4.86	4.90	5.24	2.70		15.78	$202.40 m			+0.35	
barrons	hckt	0.20%	4.89	4.92	-0.01	66,467	5.03	4.86				42.37 million		$207.20 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	-0.204%	4.890	4.920	-0.010	66,467	5.030	4.860		5.24	2.70	40.858mil	14.382	199.796mil			0.340	
boston-com	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
bostonmerchant	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
business-insider	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
chron	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
cio-com	hckt	-0.20%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119	13.97	200m				
cnn-money	hckt	-0.20%	4.89	4.92	-0.01	66,467	5.03	4.86	4.90				14.4	$199.8m				
easystockalterts	hckt	-0.20%	4.89	4.92	-0.01	66467	5.03	4.86	4.90	5.24	2.70		13.97				0.35	
eresearch-fidelity-com	hckt	-0.20%	4.8900	4.9200	-0.0100	66,467	5.0300	4.8600	4.9000	5.2400	2.7000	40,858,000	14.00	$200.20m				
finance-abc7-com	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
finance-abc7chicago-com	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
financial-content	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
finapps-forbes-com	hckt	-0.2%	$4.89	4.92	-0.01	66,467	5.03	4.86	4.90	5.24	2.70	41 mil	14.0	200 mil	0.0	0.00	0.35	
finviz	hckt	-0.20%	4.89			66,467			4.90	-6.68%	81.11%	40.86m	13.97	199.81m			0.35	
fool	hckt	-0.20%	$4.89	$4.92	-0.01	65,886	$5.03	$4.86	$4.90	$5.24	$2.70		14.40	$199.80m				
foxbusiness	hckt		$4.89		-0.01	66,167			$4.90									
google-finance	hckt	(-0.20%)	4.89	4.92	-0.01	66,467.00	5.03	4.86		5.24	2.70	40.86m	13.86	199.80m			0.35	
howthemarketworks	hckt	-0.204%	4.89	4.92	-0.01	65,886	5.03	4.86	4.9									
hpcwire	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
insidestocks	hckt	-0.20%	4.89	4.92	-0.01	66100	5.03	4.86										
investopedia	hckt	-0.20 %	$4.89	4.92	-0.01				4.90									
investorguide	hckt	-0.20%	4.89	4.92	-0.01		5.03	4.86		4.88	2.70		14.00	199.8m			0.35	
marketintellisearch	hckt	-0.2 %	$4.89	$4.92	-0.01	66.10k	$5.03	$4.86	$4.90			40.86m	14.00	0.20b	0.0 %		0.35	
marketwatch	hckt	-0.20%	$4.89	open: 4.92	-0.01	3,381	$5.03	$4.86	$4.90	$5.24	$2.70		13.75	$207.20m			0.36	
minyanville	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
msn-money	hckt	-0.20%	4.89	4.92	-0.01	66,467	5.03	4.86	4.90	5.24	2.70	40.86 mil	13.97	200.2 mil			0.35	
nasdaq-com	hckt	0.2%	$ 4.89	$ 4.92	0.01	66,467	$ 5.03	$ 4.86	$ 4.90	$ 5.24	$ 2.70	40,858,000	13.97	$ 199,795,620			$ 0.35	
optimum	hckt	-0.20%	4.89 ( 4:30 pm edt)	4.92	-0.01	66,467	5.03	4.86	4.90	5.24	2.70	40.86m	14.0	199.8m			0.35	
paidcontent	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
pc-quote	hckt	-0.20%	4.89	4.92	-0.01	66,467	5.03	4.86	4.9	5.24	2.70	40,941,554	14.0	200,204,000				
personal-wealth-biz	hckt	-0.20%	4.89	4.92	-0.01	66,167	5.03	4.86	4.90	4.88	2.70		14.00			0.00	0.35	
predictwallstreet	hckt	-0.20%	4.89		-0.01	66,467												
raymond-james	hckt	-0.20	4.89	4.92	-0.01	66,467	5.03	4.86	4.89	5.24	2.70		13.58				0.36	
renewable-energy-world	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
screamingmedia	hckt	-0.20%	$	open: 4.92	-0.01	3,381	$5.03	$4.86	$4.90	$5.24	$2.70		13.75	$207.20m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	-0.20%	last trade: 4.89		change: -0.010								p/e ratio: 14.0					
smartmoney	hckt	(-0.20%)	4.89	$4.92	-0.01	66,467	$5.03	$4.86	$4.90	$5.24	$2.70			200,200	0.00%	$0.00		
stocknod	hckt	-0.2041%	4.890 usd	4.920	-0.0100	66,467	5.030	4.860	4.900	5.240	2.700	40,858,119						
stockpickr	hckt	-0.20%	$4.89 -0.01 | -0.20%	4.92	-0.01	66.47k	5.03	4.86	4.90	5.24	2.70							
stocksmart	hckt	%	$5.17	3.51		9,469	5.18	4.95										
stocktwits	hckt	0.00%	4.90		0.00													
streetinsider-com	hckt	0.2%	4.89	$4.92	-0.01	66,467	$5.03	$4.86	$4.90	$5.24	$2.70		13.97				$0.35	
thecramerreport	hckt		4.89	4.92	-0.01	66467	5.03	4.86										
thestree	hckt	-0.2%	$4.89	4.92	-0.01	66467	5.03	4.86	4.9	-5.24	2.7	4.0858119e7		2.06333501e8				
tickerspy	hckt	-0.20%	$4.89	4.92	-0.01	66,467	5.03	4.86	4.90	5.24	2.70		14.0	202.4m	0.00%	$0.00		
tmx-quotemedia	hckt	-0.20%	4.890	4.920	-0.010	66,167	5.030	4.860	4.900	5.240	2.700	40,858,119	14.00	199,796,202			0.35	
updown	hckt	-0.20%	$4.89	$4.92	-$0.01	63,086	$5.03	$4.86	$4.90	$5.24	$2.70	40.85b	13.37	$200m				
wallstreetsurvivor	hckt	-0.20%	4.89	4.92	-0.01	65,886	5.03	4.86		5.24	3.03		14.00	$200m			0.34	
yahoo-finance	hckt	0.20%	4.89	4.92	0.01	66,467	5.03	4.86	4.90	5.24	2.70		13.97	199.80m			0.35	
ycharts-com	hckt	+0.00%	4.90		+0.00					5.24	2.70		14.00	202.81m	0.00%		0.35	
advfn	plfe	2.09	11.25	11.04	0.23	41538	11.3	11.04										
barchart	plfe	+2.09%	11.25	11.04	+0.23	62,583	11.30	11.04	11.02	11.47	8.13		13.61	$332.78 m	2.21%	$0.25	+0.83	
barrons	plfe	2.09%	11.25	11.04	+0.23	40,938	11.30	11.04				29.57 million		$334.20 million	2.22%	$0.06		
bloomberg	plfe	2.087%	11.250	11.040	0.230	41,538	11.300	11.040		11.47	8.34	29.575mil	41.667	332.715mil	2.222	0.062 regular cash	0.270	
boston-com	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
bostonmerchant	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
business-insider	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
chron	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
cio-com	plfe	+2.09%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697	12.36	333m	2.3	0.25		
cnn-money	plfe	+2.09%	11.25	11.04	+0.23	41,538	11.30	11.04	11.02				12.4	$332.7m	2.22%			
easystockalterts	plfe	2.08%	11.25	11.04	+0.23	41438	11.30	11.04	11.02	11.47	8.34		12.36				0.91	
eresearch-fidelity-com	plfe	2.09%	11.2500	11.0400	0.2300	41,538	11.3000	11.0400	11.0200	11.4700	8.3400	29,575,000	10.50	$325.92m	2.27%	$0.062500		
finance-abc7-com	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
finance-abc7chicago-com	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
financial-content	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
finapps-forbes-com	plfe	2.1%	$11.25	11.04	0.23	41,538	11.30	11.04	11.02	11.47	8.34	30 mil		333 mil	2.2	0.25		
finviz	plfe	2.09%	11.25			41,538			11.02	-1.92%	38.54%	29.57m	10.60	325.86m		0.25	1.04	
fool	plfe	+2.09%	$11.25	$11.04	0.23	41,038	$11.30	$11.04	$11.02	$11.47	$8.34		12.40	$332.72m	2.80%	0.25		
foxbusiness	plfe		$11.25		+0.23	42,226			$11.02									
google-finance	plfe	(2.09%)	11.25	11.04	+0.23	41,538.00	11.30	11.04		11.47	8.34	29.57m	10.78	332.72m	2.22	0.06	1.04	
howthemarketworks	plfe	2.087%	11.25	11.04	0.23	41,438	11.3	11.04	11.02									
hpcwire	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
insidestocks	plfe	+2.09%	11.25	11.04	+0.23	42226	11.30	11.04										
investopedia	plfe	+2.09 %	$11.25	11.04	+0.23				11.02									
investorguide	plfe	+2.09%	11.25	11.04	+0.23		11.30	11.04		11.47	8.34		10.60	332.7m			1.04	
marketintellisearch	plfe	2.09 %	$11.25	$11.04	0.23	43.70k	$11.30	$11.04	$11.02			29.57m	10.60	0.33b	2.27 %		1.04	
marketwatch	plfe	+2.09%	$11.25	open: 11.04	+0.23	1,288	$11.30	$11.04	$11.02	$11.47	$8.34		13.57	$334.20m	2.22%	0.06	0.83	
minyanville	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
msn-money	plfe	+2.09%	11.25	11.04	+0.23	41,538	11.30	11.04	11.02	11.47	8.34	29.57 mil	10.82	325.91 mil	2.27%	0.25	1.04	
nasdaq-com	plfe	2.09%	$ 11.25	$ 11.04	0.23	41,538	$ 11.30	$ 11.04	$ 11.02	$ 11.47	$ 8.34	29,575,000	13.55	$ 332,718,750	2.27 %	$0.250000	$ 0.83	
optimum	plfe	+2.09%	11.25 ( 4:00 pm edt)	11.04	+0.23	41,438	11.30	11.04	11.02	11.47	8.34	29.57m	12.4	332.7m	2.22	0.25	0.91	
paidcontent	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
pc-quote	plfe	2.09%	11.25	11.04	0.23	42,226	11.3	11.04	11.02	11.47	8.34	28,970,356	10.59615	325,917,000		0.0625		
personal-wealth-biz	plfe	+2.09%	11.25	11.04		42,226	11.30	11.04	11.02	11.47	8.34		10.60		2.29	0.252	1.04	
predictwallstreet	plfe	+2.09%	11.25		+0.23	41,538												
raymond-james	plfe	2.09	11.25	11.04	0.23	41,538	11.30	11.04	11.25	11.47	8.34		10.71				1.05	
renewable-energy-world	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
screamingmedia	plfe	+2.09%	$	open: 11.04	+0.23	1,288	$11.30	$11.04	$11.02	$11.47	$8.34		13.57	$334.20m	2.22%	0.06	0.83	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	+2.09%	last trade: 11.25		change: 0.230								p/e ratio: 10.6					
smartmoney	plfe	(2.09%)	11.25	$11.04	0.23	41,538	$11.30	$11.04	$11.02	$11.47	$8.34			325,900	2.27%	$0.06		
stocknod	plfe	+2.087%	11.25 usd	11.04	+0.2300	41,438	11.30	11.04	11.02	11.47	8.340	29,574,697						
stockpickr	plfe	2.09%	$11.25 0.23 | 2.09%	11.04	0.23	41.54k	11.30	11.04	11.02	11.47	8.34							
stocksmart	plfe	%	$10.53	9.99		5,502	10.7	10.35										
stocktwits	plfe	2.18%	11.26		+0.24													
streetinsider-com	plfe	2.09%	11.25	$11.04	+0.23	41,438	$11.30	$11.04	$11.02	$11.47	$8.34		12.36				$0.91	
thecramerreport	plfe		11.25	11.04	+0.23	41538	11.30	11.04										
thestree	plfe	2.09%	$11.25	11.04	0.23	41538	11.3	11.04	11.02	-11.47	8.34	2.9574697e7		3.34194076e8				
tickerspy	plfe	2.09%	$11.25	11.04	+0.23	41,038	11.30	11.04	11.02	11.47	8.34		10.6	325.9m	2.27%	$0.06		
tmx-quotemedia	plfe	2.09%	11.250	11.040	0.230	42,226	11.300	11.040	11.020	11.470	8.340	29,574,697	12.10	332,715,341	2.269	0.063 usd	0.91	
updown	plfe	2.09%	$11.25	$11.04	$0.23	40,938	$11.30	$11.04	$11.02	$11.47	$8.34	29.57b	10.56	$326m				
wallstreetsurvivor	plfe	2.09%	11.25	11.04	0.23	41,438	11.30	11.04		11.47	8.34		12.10	$326m	2.30%	0.25 -	0.73	
yahoo-finance	plfe	2.09%	11.25	11.04	0.23	41,538	11.30	11.04	11.02	11.47	8.34		10.82	332.71m	2.20%	0.25	1.04	
ycharts-com	plfe	+2.18%	11.26		+0.24					11.47	8.34		10.83	333.07m	2.51%		1.04	
advfn	jpm	-0.92	39.98	40.61	-0.37	46108288	40.75	39.5										
barchart	jpm	-0.92%	39.98	40.61	-0.37	42,563,612	40.75	39.50	40.35	47.81	35.06		8.80	$159.26 b	2.52%	$1.00	+4.50	
barrons	jpm	0.92%	39.98	40.61	-0.37	46.111m	40.75	39.50				3.98 billion		$157.44 billion	2.50%	$0.25		
bloomberg	jpm	-0.917%	39.980	40.610	-0.370	45,713,291	40.750	39.500		48.36	35.55	3,973.685mil	7.624	158,748.700mil	1.509	0.250 regular cash	5.240	
boston-com	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
business-insider	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
chron	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
cio-com	jpm	-0.92%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787	8.884	159b	2.5	1		
cnn-money	jpm	-0.92%	39.98	40.61	-0.37	46,178,627	40.75	39.50	40.35				8.9	$158.9b	2.50%			
easystockalterts	jpm	-0.86%	40.00	40.61	-0.35	42653367	40.75	39.50	40.35	48.36	35.55		8.89				4.50	
eresearch-fidelity-com	jpm	-0.92%	39.9800	40.6100	-0.3700	46,107,188	40.7500	39.5000	40.3500	48.3600	35.5500	3,973,685,000	8.62	$160.34b	2.48%	$0.250000		
finance-abc7-com	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
financial-content	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	-0.9%	$40.00	40.61	-0.35	43,851,496	40.75	39.50	40.35	48.36	35.55	3.97 bil	8.6	159 bil	2.5	1.00	4.68	
finviz	jpm	-0.92%	39.98			46,092,240			40.35	-16.37%	14.05%	3.97b	8.97	160.34b		1.00	4.50	
fool	jpm	-1.07%	$39.92	$40.61	-0.43	38,757,931	$40.75	$39.50	$40.35	$48.36	$35.55		8.80	$158.63b	0.50%	1.00		
foxbusiness	jpm		$39.98		-0.37	46,179,827			$40.35									
google-finance	jpm	(-0.92%)	39.98	40.61	-0.37	46.17m	40.75	39.50		48.36	35.55	3.91b	8.53	156.33b	2.50	0.25	4.68	
howthemarketworks	jpm	-0.917%	39.98	40.61	-0.37	44,915,459	40.75	39.5	40.35									
hpcwire	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
insidestocks	jpm	-0.84%	40.01	40.61	-0.34	37691848	40.75	39.50					price earnings ratio: 8.89					
investopedia	jpm	-0.87 %	$40.00	40.61	-0.35				40.35									
investorguide	jpm	-0.92%	39.98	40.69	-0.37		40.75	39.50		48.36	35.55		8.96	158.9b			4.503	
marketintellisearch	jpm	-0.84 %	$40.01	$40.61	-0.34	43460.20k	$40.75	$39.50	$40.35			3973.69m	8.97	160.34b	2.48 %		4.50	
marketwatch	jpm	-0.92%	$39.97	open: 40.61	-0.37	138,786	$40.75	$39.50	$40.35	$48.36	$35.55		8.95	$157.44b	2.50%	0.25	4.47	
minyanville	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
msn-money	jpm	-0.92%	39.98	40.61	-0.37	46.11 mil	40.75	39.50	40.35	48.36	35.55	3.97 bil	8.54	160.34 bil	2.48%	1.00	4.69	
nasdaq-com	jpm	0.94%	$ 39.97		0.38	41,895,027	$ 40.75	$ 39.50	$ 40.35	$ 48.36	$ 35.55	3,973,685,000	8.88	$ 158,828,189,450	2.48 %	$1.000000	$ 4.50	
optimum	jpm	-0.86%	40.01 ( 3:57 pm edt)	40.61	-0.34	41,277,994	40.75	39.50	40.35	48.36	35.55	3.97b	8.9	159.0b	2.50	1.00	4.50	
paidcontent	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
pc-quote	jpm	-0.92%	39.98	40.61	-0.37	46,302,797	40.75	39.5	40.35	48.36	35.55	4,010,459,980	8.62179	160,338,190,000		0.25		
personal-wealth-biz	jpm	-0.92%	39.98	40.69	-0.37	46,163,780	40.75	39.50	40.35	48.36	35.55		8.96		1.49	0.60	4.503	
predictwallstreet	jpm	-0.92%	39.98		-0.37	46,108,288												
raymond-james	jpm	-0.92	39.98	40.61	-0.37	46,112,188	40.75	39.50	39.98	48.36	35.55		8.81				4.54	
renewable-energy-world	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
screamingmedia	jpm	-0.92%	$	open: 40.61	-0.37	138,786	$40.75	$39.50	$40.35	$48.36	$35.55		8.95	$157.44b	2.50%	0.25	4.47	
scroli	jpm	-0.92%	jpm 39.98	40.61	-0.37	39,954,658	40.75	39.50	40.35	48.36	35.55		8.53				4.68	
simple-stock-quotes	jpm	-0.92%	last trade: 39.98		change: -0.370								p/e ratio: 8.96					
smartmoney	jpm	(-0.92%)	39.98	$40.61	-0.37	46,108,288	$40.75	$39.50	$40.35	$48.36	$35.55			160,338,200	2.48%	$0.25		
stocknod	jpm	-0.9170%	39.98 usd	40.61	-0.3700	44,915,459	40.75	39.50	40.35	48.36	35.55	3,973,684,787						
stockpickr	jpm	-0.92%	$39.98 -0.37 | -0.92%	40.61	-0.37	42.10m	40.75	39.50	40.35	48.36	35.55							
stocksmart	jpm	%	$41.83	42.1		2,816,664	42.99	41.75										
stocktwits	jpm	-0.87%	40.00		-0.35													
streetinsider-com	jpm	0.87%	40.00	$40.61	-0.35	42,653,367	$40.75	$39.50	$40.35	$48.36	$35.55		8.89				$4.50	
thecramerreport	jpm		40.58	40.69	+0.23	3541295	40.75	40.50										
thestree	jpm	-0.92%	$39.98	40.61	-0.37	42096787	40.75	39.5	40.35	-48.36	35.55	3.973684787e9		1.57437391261e11				
tickerspy	jpm	-0.87%	$40.00	40.61	-0.35	42,684,720	40.75	39.50	40.35	48.36	35.55		8.6	160.8b	2.48%	$0.25		
tmx-quotemedia	jpm	-0.92%	39.980	40.610	-0.370	46,191,727	40.750	39.500	40.350	48.360	35.550	3,973,684,787	9.00	158,867,917,784	2.478	0.250 usd	4.50	
updown	jpm	-0.92%	$39.98	$40.61	-$0.37	46,111,088	$40.75	$39.50	$40.35	$48.36	$35.55	3973.68b	8.91	$160.33b				
wallstreetsurvivor	jpm	-0.92%	39.98	40.61	-0.37	44,915,459	40.75	39.50										
yahoo-finance	jpm	0.92%	39.98	40.69	0.37	46,092,240	40.75	39.50	40.35	48.36	35.55		8.88	158.87b	2.50%	1.00	4.50	
ycharts-com	jpm	-0.87%	40.00		-0.35					48.36	35.55		8.89	159.34b	2.38%		4.50	
advfn	pei	1.34	15.93	15.76	0.21	274233	15.94	15.63										
barchart	pei	+1.34%	15.93	15.76	+0.21	274,233	15.94	15.63	15.72	17.34	9.68		9.26	$883.16 m	3.77%	$0.60	-0.94	
barrons	pei	1.34%	15.93	15.76	+0.21	273,524	15.94	15.63				50.64 million		$885.92 million	3.77%	$0.15		
bloomberg	pei	1.336%	15.930	15.760	0.210	274,233	15.940	15.630		17.34	10.03	55.648mil		886.468mil	3.771	0.150 regular cash	-1.290	
boston-com	pei	+1.336%	15.93 usd	15.76	+0.2100	274,233	15.94	15.63	15.72	16.55	10.03	55,647,697						
bostonmerchant	pei	+1.336%	15.93 usd	15.76	+0.2100	274,233	15.94	15.63	15.72	16.55	10.03	55,647,697						
business-insider	pei	+1.336%	15.93 usd	15.76	+0.2100	274,233	15.94	15.63	15.72	16.55	10.03	55,647,697						
chron	pei	+1.336%	15.93 usd	15.76	+0.2100	273,749	15.94	15.63	15.72	16.55	10.03	55,647,697						
cio-com	pei	+1.34%	15.93 usd	15.76	+0.2100	273,749	15.94	15.63	15.72	16.55	10.03	55,647,697		886m	3.7	0.6		
cnn-money	pei	+1.34%today&rsquo;s change	15.93data as of 4:04pm et	15.76	+0.21	272,724	15.94	15.63	15.72				nm	$886.5m	3.77%			
easystockalterts	pei	1.33%	15.93	15.76	+0.21	273524	15.94	15.63	15.72	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	1.34%	15.9300	15.7600	0.2100	273,749	15.9400	15.6300	15.7200	17.3400	10.0300	55,648,000	nm	$874.79m	3.82%	$0.150000		
finance-abc7-com	pei	+1.336%	15.93 usd	15.76	+0.2100	273,749	15.94	15.63	15.72	16.55	10.03	55,647,697						
finance-abc7chicago-com	pei	+1.336%	15.93 usd	15.76	+0.2100	273,749	15.94	15.63	15.72	16.55	10.03	55,647,697						
financial-content	pei	+1.336%	15.93 usd	15.76	+0.2100	273,749	15.94	15.63	15.72	16.55	10.03	55,647,697						
finapps-forbes-com	pei	1.3%	$15.93	15.76	0.21	273,749	15.94	15.63	15.72	17.34	10.03	56 mil		886 mil	3.8	0.60	-0.94	
finviz	pei	1.34%	15.93			273,524			15.72	-8.13%	66.15%	55.65m		874.82m		0.60	-1.35	
fool	pei	+1.34%	$15.93	$15.76	0.21	273,524	$15.94	$15.63	$15.72	$17.34	$10.03		0.00	$886.47m	6.60%	0.60		
foxbusiness	pei		$15.93		+0.21	274,233			$15.72									
google-finance	pei	(1.34%)	15.93	15.76	+0.21	273,749.00	15.94	15.63		17.34	10.03	55.65m		886.47m	3.77	0.15	-1.35	
howthemarketworks	pei	1.336%	15.93	15.76	0.21	273,524	15.94	15.63	15.72									
hpcwire	pei	+1.336%	15.93 usd	15.76	+0.2100	274,233	15.94	15.63	15.72	16.55	10.03	55,647,697						
insidestocks	pei	+1.34%	15.93	15.76	+0.21	273524	15.94	15.63					price earnings ratio: 9.32					
investopedia	pei	+1.34 %	$15.93	15.76	+0.21				15.72									
investorguide	pei	+1.34%	15.93	15.76	+0.21		15.94	15.63		17.34	10.03			886.5m			-0.927	
marketintellisearch	pei	1.34 %	$15.93	$15.76	0.21	252.50k	$15.94	$15.63	$15.72			55.65m	0.00	0.87b	3.82 %		-1.35	
marketwatch	pei	+1.34%	$15.93	open: 15.76	+0.21	1,509	$15.94	$15.63	$15.72	$17.34	$10.03			$885.92m	3.77%	0.15		
minyanville	pei	+1.336%	15.93 usd	15.76	+0.2100	273,749	15.94	15.63	15.72	16.55	10.03	55,647,697						
msn-money	pei	+1.34%	15.93	15.76	+0.21	273,749	15.94	15.63	15.72	17.34	10.03	55.65 mil	-12.45	874.78 mil	3.82%	0.60	-0.99	
nasdaq-com	pei	1.34%	$ 15.93		0.21	273,524	$ 15.94	$ 15.63	$ 15.72	$ 17.34	$ 10.03	55,648,000		$ 886,472,640	3.82 %	$0.600000	$ -0.94	
optimum	pei	+1.34%	15.93 ( 4:15 pm edt)	15.76	+0.21	273,524	15.94	15.63	15.72	17.34	10.03	55.65m		886.5m	3.77	0.60	-1.27	
paidcontent	pei	+1.336%	15.93 usd	15.76	+0.2100	273,749	15.94	15.63	15.72	16.55	10.03	55,647,697						
pc-quote	pei	1.34%	15.93	15.76	0.21	274,233	15.94	15.63	15.72	17.34	10.03	54,914,413	-12.28125	874,787,000		0.15		
personal-wealth-biz	pei	+1.34%	15.93	15.76		274,233	15.94	15.63	15.72	17.34	10.03				3.82	0.60	-0.927	
predictwallstreet	pei	+1.34%	15.93		+0.21	273,749												
raymond-james	pei	1.34	15.93	15.76	0.21	273,749	15.94	15.63	15.93	17.34	10.03						-1.32	
renewable-energy-world	pei	+1.336%	15.93 usd	15.76	+0.2100	273,749	15.94	15.63	15.72	16.55	10.03	55,647,697						
screamingmedia	pei	+1.34%	$	open: 15.76	+0.21	1,509	$15.94	$15.63	$15.72	$17.34	$10.03			$885.92m	3.77%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	+1.34%	last trade: 15.93		change: 0.210													
smartmoney	pei	(1.34%)	15.93	$15.76	0.21	273,749	$15.94	$15.63	$15.72	$17.34	$10.03			874,800	3.82%	$0.15		
stocknod	pei	+1.336%	15.93 usd	15.76	+0.2100	273,749	15.94	15.63	15.72	16.55	10.03	55,647,697						
stockpickr	pei	1.34%	$15.93 0.21 | 1.34%	15.76	0.21	273.52k	15.94	15.63	15.72	17.34	10.03							
stocksmart	pei	%	$16.46	14.65		39,258	17	16.28										
stocktwits	pei	1.21%	15.91		+0.19													
streetinsider-com	pei	1.34%	15.93	$15.76	+0.21	273,524	$15.94	$15.63	$15.72	$17.34	$10.03						$-1.27	
thecramerreport	pei		15.93	15.76	+0.21	273749	15.94	15.63										
thestree	pei	1.34%	$15.93	15.76	0.21	273524	15.94	15.63	15.72	-17.34	10.03	5.5647697e7		8.85911336e8				
tickerspy	pei	1.34%	$15.93	15.76	+0.21	273,749	15.94	15.63	15.72	17.34	10.03		-12.3	874.7m	3.82%	$0.15		
tmx-quotemedia	pei	1.34%	15.930	15.760	0.210	274,233	15.940	15.630	15.720	17.340	10.030	55,647,697		886,467,813	3.817	0.150 usd	-0.93	
updown	pei	1.34%	$15.93	$15.76	$0.21	272,724	$15.94	$15.63	$15.72	$17.34	$10.03	55.64b		$875m				
wallstreetsurvivor	pei	1.34%	15.93	15.76	0.21	273,524	15.94	15.63		17.34	10.03			$875m	3.80%	0.60 -	-1.04	
yahoo-finance	pei	1.34%	15.93	15.76	0.21	273,749	15.94	15.63	15.72	17.34	10.03			886.46m	3.80%	0.60	-0.93	
ycharts-com	pei	+1.21%	15.91		+0.19					17.34	10.03			882.05m	4.00%		-0.90	
advfn	praa	0.68	79.67	79.36	0.54	77674	80.49	78.77										
barchart	praa	+0.68%	79.67	79.36	+0.54	92,512	80.49	78.77	79.13	90.95	58.82		17.28	$1.36 b			+4.76	
barrons	praa	0.68%	79.67	79.36	+0.54	77,074	80.49	78.77				16.88 million		$1.41 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	0.682%	79.670	79.360	0.540	77,674	80.490	78.770		90.95	58.82	17.105mil	16.737	1,362.749mil		1.000 special cash	4.760	
boston-com	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,674	80.49	78.77	79.13	90.95	58.82	17,104,916						
bostonmerchant	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,674	80.49	78.77	79.13	90.95	58.82	17,104,916						
business-insider	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,674	80.49	78.77	79.13	90.95	58.82	17,104,916						
chron	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,074	80.49	78.77	79.13	90.95	58.82	17,104,916						
cio-com	praa	+0.68%	79.67 usd	79.36	+0.5400	77,074	80.49	78.77	79.13	90.95	58.82	17,104,916	16.74	1b				
cnn-money	praa	+0.68%	79.67	79.36	+0.54	76,910	80.49	78.77	79.13				18.3	$1.4b				
easystockalterts	praa	0.68%	79.67	79.36	+0.54	77074	80.49	78.77	79.13	90.95	58.82		16.74				4.76	
eresearch-fidelity-com	praa	0.68%	79.6700	79.3600	0.5400	77,074	80.4900	78.7700	79.1300	90.9500	58.8200	17,105,000	16.62	$1.35b				
finance-abc7-com	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,074	80.49	78.77	79.13	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,074	80.49	78.77	79.13	90.95	58.82	17,104,916						
financial-content	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,074	80.49	78.77	79.13	90.95	58.82	17,104,916						
finapps-forbes-com	praa	0.7%	$79.67	79.36	0.54	77,074	80.49	78.77	79.13	90.95	58.82	17 mil	16.7	1 bil	0.0	0.00	4.76	
finviz	praa	0.68%	79.67			77,074			79.13	-12.40%	35.45%	17.10m	16.70	1.36b			4.77	
fool	praa	+0.68%	$79.67	$79.36	0.54	77,074	$80.49	$78.77	$79.13	$90.95	$58.82		17.30	$1.36b				
foxbusiness	praa		$79.67		+0.54	77,674			$79.13									
google-finance	praa	(0.68%)	79.67	79.36	+0.54	77,674.00	80.49	78.77		90.95	58.82	17.10m	16.70	1.36b			4.77	
howthemarketworks	praa	0.682%	79.67	79.36	0.54	76,910	80.49	78.77	79.13									
hpcwire	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,674	80.49	78.77	79.13	90.95	58.82	17,104,916						
insidestocks	praa	+0.68%	79.67	79.36	+0.54	77674	80.49	78.77					price earnings ratio: 16.74					
investopedia	praa	+0.68 %	$79.67	79.36	+0.54				79.13									
investorguide	praa	+0.68%	79.67	79.98	+0.54		80.49	78.77		90.95	58.82		16.59	1.363b			4.771	
marketintellisearch	praa	0.68 %	$79.67	$79.98	0.54	72.70k	$80.49	$78.77	$79.13			17.10m	16.59	1.35b	0.0 %		4.77	
marketwatch	praa	+0.68%	$79.13	open: 79.36	+0.54	4,364	$80.49	$78.77	$79.13	$90.95	$58.82		16.76	$1.41b			4.75	
minyanville	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,074	80.49	78.77	79.13	90.95	58.82	17,104,916						
msn-money	praa	+0.68%	79.67	79.36	+0.54	77,074	80.49	78.77	79.13	90.95	58.82	17.10 mil	16.67	1.35 bil			4.77	
nasdaq-com	praa	0.68%	$ 79.67	$ 79.36	0.54	77,074	$ 80.49	$ 78.77	$ 79.13	$ 90.95	$ 58.82	17,105,000	16.74	$ 1,362,755,350			$ 4.76	
optimum	praa	+0.68%	79.67 ( 4:30 pm edt)	79.36	+0.54	77,074	80.49	78.77	79.13	90.95	58.82	17.10m	16.7	1.4b			4.76	
paidcontent	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,074	80.49	78.77	79.13	90.95	58.82	17,104,916						
pc-quote	praa	0.68%	79.67	79.36	0.54	77,674	80.49	78.77	79.13	90.95	58.82	16,989,064	16.55439	1,353,519,000		1.0		
personal-wealth-biz	praa	+0.68%	79.67	79.98		77,674	80.49	78.77	79.13	90.95	58.82		16.59			0.00	4.771	
predictwallstreet	praa	+0.68%	79.67		+0.54	77,074												
raymond-james	praa	0.68	79.67	79.36	0.54	77,074	80.49	78.77	79.67	90.95	58.82		16.63				4.79	
renewable-energy-world	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,074	80.49	78.77	79.13	90.95	58.82	17,104,916						
screamingmedia	praa	+0.68%	$	open: 79.36	+0.54	4,364	$80.49	$78.77	$79.13	$90.95	$58.82		16.76	$1.41b			4.75	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	+0.68%	last trade: 79.67		change: 0.540								p/e ratio: 16.59					
smartmoney	praa	(0.68%)	79.67	$79.36	0.54	77,074	$80.49	$78.77	$79.13	$90.95	$58.82			1,353,500	0.00%	$1.00		
stocknod	praa	+0.6824%	79.67 usd	79.36	+0.5400	77,074	80.49	78.77	79.13	90.95	58.82	17,104,916						
stockpickr	praa	0.68%	$79.67 0.54 | 0.68%	79.36	0.54	77.07k	80.49	78.77	79.13	90.95	58.82							
stocksmart	praa	%	$84.39	76.23		7,522	86.57	84.39										
stocktwits	praa	0.63%	79.63		+0.50													
streetinsider-com	praa	0.68%	79.67	$79.36	+0.54	77,074	$80.49	$78.77	$79.13	$90.95	$58.82		16.74				$4.76	
thecramerreport	praa		79.67	79.98	+0.54	77074	80.49	78.77										
thestree	praa	0.68%	$79.67	79.36	0.54	77074	80.49	78.77	79.13	-90.95	58.82	1.7104916e7		1.406879341e9				
tickerspy	praa	0.68%	$79.67	79.36	+0.54	77,074	80.49	78.77	79.13	90.95	58.82		16.6	1.3b	0.00%	$1.00		
tmx-quotemedia	praa	0.68%	79.670	79.360	0.540	77,674	80.490	78.770	79.130	90.950	58.820	17,104,916	16.60	1,362,748,658			4.76	
updown	praa	0.68%	$79.67	$79.36	$0.54	73,310	$80.49	$78.77	$79.13	$90.95	$58.82	17.10b	16.49	$1.35b				
wallstreetsurvivor	praa	0.68%	79.67	79.36	0.54	76,910	80.49	78.77		90.95	62.31		16.60	$1b			4.35	
yahoo-finance	praa	0.68%	79.67	79.98	0.54	77,074	80.49	78.77	79.13	90.95	58.82		16.70	1.36b			4.77	
ycharts-com	praa	+0.63%	79.63		+0.50					90.95	58.82		16.66	1.36b	0.00%		4.78	
advfn	hig	-2.01	24.38	25.06	-0.5	7654362	25.07	24.17										
barchart	hig	-2.01%	24.38	25.06	-0.50	7,654,362	25.07	24.17	24.88	30.86	18.59		5.60	$10.84 b	1.56%	$0.40	+3.73	
barrons	hig	2.01%	24.38	25.06	-0.50	7.636m	25.07	24.17				481.50 million		$12.24 billion	1.64%	$0.1		
bloomberg	hig	-2.010%	24.380	25.060	-0.500	7,654,362	25.070	24.170		31.08	18.81	445.274mil	6.188	10,855.770mil	1.237	0.100 regular cash	3.940	
boston-com	hig	-2.010%	24.38 usd	25.06	-0.5000	7,654,362	25.07	24.17	24.88	31.08	18.81	445,273,635						
bostonmerchant	hig	-2.010%	24.38 usd	25.06	-0.5000	7,654,362	25.07	24.17	24.88	31.08	18.81	445,273,635						
business-insider	hig	-2.010%	24.38 usd	25.06	-0.5000	7,654,362	25.07	24.17	24.88	31.08	18.81	445,273,635						
chron	hig	-2.010%	24.38 usd	25.06	-0.5000	7,654,362	25.07	24.17	24.88	31.08	18.81	445,273,635						
cio-com	hig	-2.01%	24.38 usd	25.06	-0.5000	7,654,362	25.07	24.17	24.88	31.08	18.81	445,273,635	7.067	11b	1.5	0.4		
cnn-money	hig	-2.01%	24.38	25.06	-0.50	7,628,969	25.07	24.17	24.88				7.1	$10.9b	1.64%			
easystockalterts	hig	-2.00%	24.38	25.06	-0.50	7638589	25.07	24.17	24.88	31.08	18.81		7.07				3.45	
eresearch-fidelity-com	hig	-2.01%	24.3800	25.0600	-0.5000	7,654,362	25.0700	24.1700	24.8800	31.0800	18.8100	445,274,000	7.30	$11.08b	1.61%	$0.100000		
finance-abc7-com	hig	-2.010%	24.38 usd	25.06	-0.5000	7,638,589	25.07	24.17	24.88	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	-2.010%	24.38 usd	25.06	-0.5000	7,638,589	25.07	24.17	24.88	31.08	18.81	445,273,635						
financial-content	hig	-2.010%	24.38 usd	25.06	-0.5000	7,638,589	25.07	24.17	24.88	31.08	18.81	445,273,635						
finapps-forbes-com	hig	-2.0%	$24.38	25.06	-0.50	7,638,589	25.07	24.17	24.88	31.08	18.81	445 mil	6.5	11 bil	1.6	0.40	3.73	
finviz	hig	-2.01%	24.38			7,638,589			24.88	-20.99%	31.16%	445.27m	7.15	11.08b		0.40	3.48	
fool	hig	-2.01%	$24.38	$25.06	-0.50	7,635,589	$25.07	$24.17	$24.88	$31.08	$18.81		7.40	$10.86b	0.80%	0.40		
foxbusiness	hig		$24.38		-0.50	7,655,362			$24.88									
google-finance	hig	(-2.01%)	24.38	25.06	-0.50	7.64m	25.07	24.17		31.08	18.81	445.27m	7.00	10.86b	1.64	0.10	3.48	
howthemarketworks	hig	-2.01%	24.38	25.06	-0.5	7,636,089	25.07	24.17	24.88									
hpcwire	hig	-2.010%	24.38 usd	25.06	-0.5000	7,654,362	25.07	24.17	24.88	31.08	18.81	445,273,635						
insidestocks	hig	-2.01%	24.38	25.06	-0.50	7636089	25.07	24.17					price earnings ratio: 5.33					
investopedia	hig	-2.01 %	$24.38	25.06	-0.50				24.88									
investorguide	hig	-2.01%	24.38	25.06	-0.50		25.07	24.17		31.08	18.81		6.77	10.856b			3.676	
marketintellisearch	hig	-2.01 %	$24.38	$25.06	-0.50	7541.90k	$25.07	$24.17	$24.88			445.27m	7.15	11.08b	1.61 %		3.48	
marketwatch	hig	-2.01%	$24.37	open: 25.06	-0.50	24,673	$25.07	$24.17	$24.88	$31.08	$18.81		10.42	$12.24b	1.64%	0.10	2.34	
minyanville	hig	-2.010%	24.38 usd	25.06	-0.5000	7,638,589	25.07	24.17	24.88	31.08	18.81	445,273,635						
msn-money	hig	-2.01%	24.38	25.06	-0.50	7.64 mil	25.07	24.17	24.88	31.08	18.81	445.27 mil	6.40	11.08 bil	1.61%	0.40	3.80	
nasdaq-com	hig	2.01%	$ 24.38		0.50	7,638,589	$ 25.07	$ 24.17	$ 24.88	$ 31.08	$ 18.81	445,274,000	6.54	$ 10,855,780,120	1.61 %	$0.400000	$ 3.73	
optimum	hig	-2.01%	24.38 ( 4:15 pm edt)	25.06	-0.50	7,636,089	25.07	24.17	24.88	31.08	18.81	445.27m	7.1	10.9b	1.64	0.40	3.45	
paidcontent	hig	-2.010%	24.38 usd	25.06	-0.5000	7,638,589	25.07	24.17	24.88	31.08	18.81	445,273,635						
pc-quote	hig	-2.01%	24.38	25.06	-0.50	7,654,362	25.07	24.17	24.88	31.08	18.81	454,405,947	6.53018	11,078,417,000		0.1		
personal-wealth-biz	hig	-2.01%	24.38	25.06	-0.50	7,655,362	25.07	24.17	24.88	31.08	18.81		6.77		1.21	0.30	3.676	
predictwallstreet	hig	-2.01%	24.38		-0.50	7,638,589												
raymond-james	hig	-2.01	24.38	25.06	-0.50	7,638,589	25.07	24.17	24.38	31.08	18.81		6.47				3.77	
renewable-energy-world	hig	-2.010%	24.38 usd	25.06	-0.5000	7,638,589	25.07	24.17	24.88	31.08	18.81	445,273,635						
screamingmedia	hig	-2.01%	$	open: 25.06	-0.50	23,673	$25.07	$24.17	$24.88	$31.08	$18.81		10.42	$12.24b	1.64%	0.10	2.34	
scroli	hig	-2.01%	hig 24.38	25.06	-0.50	6,750,818	25.07	24.17	24.88	31.08	18.81		7.00				3.48	
simple-stock-quotes	hig	-2.01%	last trade: 24.38		change: -0.500								p/e ratio: 6.77					
smartmoney	hig	(-2.01%)	24.38	$25.06	-0.50	7,638,589	$25.07	$24.17	$24.88	$31.08	$18.81			11,078,400	1.61%	$0.10		
stocknod	hig	-2.010%	24.38 usd	25.06	-0.5000	7,638,589	25.07	24.17	24.88	31.08	18.81	445,273,635						
stockpickr	hig	-2.01%	$24.38 -0.50 | -2.01%	25.06	-0.50	7.64m	25.07	24.17	24.88	31.08	18.81							
stocksmart	hig	%	$25.63	26.2		314,126	26.52	25.59										
stocktwits	hig	-2.09%	24.36		-0.52													
streetinsider-com	hig	2.01%	24.38	$25.06	-0.5	7,638,589	$25.07	$24.17	$24.88	$31.08	$18.81		7.07				$3.45	
thecramerreport	hig		24.38	25.06	-0.50	7638589	25.07	24.17										
thestree	hig	-2.01%	$24.38	25.06	-0.5	7638589	25.07	24.17	24.88	-31.08	18.81	4.45273635e8		1.1399005056e10				
tickerspy	hig	-2.01%	$24.38	25.06	-0.50	7,638,589	25.07	24.17	24.88	31.08	18.81		6.5	11.0b	1.61%	$0.10		
tmx-quotemedia	hig	-2.01%	24.380	25.060	-0.500	7,655,362	25.070	24.170	24.880	31.080	18.810	445,273,635	7.20	10,855,771,221	1.608	0.100 usd	3.45	
updown	hig	-2.01%	$24.38	$25.06	-$0.50	7,627,869	$25.07	$24.17	$24.88	$31.08	$18.81	445.27b	6.04	$11.07b				
wallstreetsurvivor	hig	-2.01%	24.38	25.06	-0.50	7,636,089	25.07	24.17		31.08	18.81		7.20	$11b	1.60%	0.20 -	2.49	
yahoo-finance	hig	2.01%	24.38	25.06	0.50	7,654,362	25.07	24.17	24.88	31.08	18.81		6.63	10.86b	1.60%	0.40	3.68	
ycharts-com	hig	-2.09%	24.36		-0.52					31.08	18.81		6.77	10.83b	1.68%		3.60	
advfn	egov	-0.15	13.25	13.28	-0.02	213056	13.37	13.11										
barchart	egov	-0.15%	13.25	13.28	-0.02	266,635	13.37	13.11	13.27	13.80	6.17		43.29	$859.53 m			+0.31	
barrons	egov	0.15%	13.25	13.28	-0.02	213,056	13.37	13.11				63.61 million		$858.49 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	-0.151%	13.250	13.280	-0.020	213,056	13.370	13.110		13.80	6.17	63.971mil	42.742	847.615mil	1.887	0.250 special cash	0.310	
boston-com	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
bostonmerchant	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
business-insider	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
chron	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
cio-com	egov	-0.15%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937	42.74	848m				
cnn-money	egov	-0.15%	13.25	13.28	-0.02	213,056	13.37	13.11	13.27				42.7	$847.6m				
easystockalterts	egov	-0.15%	13.25	13.28	-0.02	213056	13.37	13.11	13.27	13.80	6.34		42.74				0.31	
eresearch-fidelity-com	egov	-0.15%	13.2500	13.2800	-0.0200	213,056	13.3700	13.1100	13.2700	13.8000	6.3400	63,971,000	42.81	$848.90m				
finance-abc7-com	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
finance-abc7chicago-com	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
financial-content	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
finapps-forbes-com	egov	-0.2%	$13.25	13.28	-0.02	213,056	13.37	13.11	13.27	13.80	6.34	64 mil	42.7	848 mil	0.0	0.00	0.31	
finviz	egov	-0.15%	13.25			213,056			13.27	-3.99%	114.99%	63.97m	42.74	847.60m			0.31	
fool	egov	-0.15%	$13.25	$13.28	-0.02	213,056	$13.37	$13.11	$13.27	$13.80	$6.34		43.30	$847.61m				
foxbusiness	egov		$13.25		-0.02	213,056			$13.27									
google-finance	egov	(-0.15%)	13.25	13.28	-0.02	213,056.00	13.37	13.11		13.80	6.34	63.97m	42.62	847.61m	null	null	0.31	
howthemarketworks	egov	-0.151%	13.25	13.28	-0.02	212,144	13.37	13.11	13.27									
hpcwire	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
insidestocks	egov	-0.15%	13.25	13.28	-0.02	213000	13.37	13.11					price earnings ratio: 42.74					
investopedia	egov	-0.15 %	$13.25	13.28	-0.02				13.27									
investorguide	egov	-0.15%	13.25	13.37	-0.02		13.37	13.11		13.08	6.31		42.81	847.6m			0.31	
marketintellisearch	egov	-0.15 %	$13.25	$13.37	-0.02	211.60k	$13.37	$13.11	$13.27			63.97m	42.81	0.85b	0.0 %		0.31	
marketwatch	egov	-0.15%	$13.25	open: 13.28	-0.02	612	$13.37	$13.11	$13.27	$13.80	$6.34		42.09	$858.49m			0.31	
minyanville	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
msn-money	egov	-0.15%	13.25	13.28	-0.02	213,056	13.37	13.11	13.27	13.80	6.34	63.97 mil	42.74	848.89 mil			0.31	
nasdaq-com	egov	0.15%	$ 13.25	$ 13.28	0.02	213,056	$ 13.37	$ 13.11	$ 13.27	$ 13.80	$ 6.34	63,971,000	42.74	$ 847,615,750			$ 0.31	
optimum	egov	-0.15%	13.25 ( 4:30 pm edt)	13.28	-0.02	213,056	13.37	13.11	13.27	13.80	6.34	63.97m	42.7	847.6m			0.31	
paidcontent	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
pc-quote	egov	-0.15%	13.25	13.28	-0.02	213,056	13.37	13.11	13.27	13.80	6.34	64,067,562	42.80645	848,895,000		0.25		
personal-wealth-biz	egov	-0.15%	13.25	13.37	-0.02	213,056	13.37	13.11	13.27	13.08	6.31		42.81		1.88	0.25	0.31	
predictwallstreet	egov	-0.15%	13.25		-0.02	213,056												
raymond-james	egov	-0.15	13.25	13.28	-0.02	213,056	13.37	13.11	13.25	13.80	6.34		42.74				0.31	
renewable-energy-world	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
screamingmedia	egov	-0.15%	$	open: 13.28	-0.02	612	$13.37	$13.11	$13.27	$13.80	$6.34		42.09	$858.49m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	-0.15%	last trade: 13.25		change: -0.020								p/e ratio: 42.81					
smartmoney	egov	(-0.15%)	13.25	$13.28	-0.02	213,056	$13.37	$13.11	$13.27	$13.80	$6.34			848,900	0.00%	$0.25		
stocknod	egov	-0.1507%	13.25 usd	13.28	-0.0200	213,056	13.37	13.11	13.27	13.80	6.340	63,970,937						
stockpickr	egov	-0.15%	$13.25 -0.02 | -0.15%	13.28	-0.02	213.06k	13.37	13.11	13.27	13.80	6.34							
stocksmart	egov	%	$12.73	9.79		25,095	13.31	12.68										
stocktwits	egov	-0.30%	13.23		-0.04													
streetinsider-com	egov	0.15%	13.25	$13.28	-0.02	213,056	$13.37	$13.11	$13.27	$13.80	$6.34		42.74				$0.31	
thecramerreport	egov		13.25	13.37	-0.02	213056	13.37	13.11										
thestree	egov	-0.15%	$13.25	13.28	-0.02	213056	13.37	13.11	13.27	-13.8	6.34	6.3970937e7		8.58489975e8				
tickerspy	egov	-0.15%	$13.25	13.28	-0.02	213,056	13.37	13.11	13.27	13.80	6.34		42.8	848.8m	0.00%	$0.25		
tmx-quotemedia	egov	-0.15%	13.250	13.280	-0.020	213,056	13.370	13.110	13.270	13.800	6.340	63,970,937	42.80	847,614,915			0.31	
updown	egov	-0.15%	$13.25	$13.28	-$0.02	212,444	$13.37	$13.11	$13.27	$13.80	$6.34	63.97b	42.02	$849m				
wallstreetsurvivor	egov	-0.15%	13.25	13.28	-0.02	212,144	13.37	13.11		13.80	6.50		42.80	$849m		0.55 -	0.28	
yahoo-finance	egov	0.15%	13.25	13.37	0.02	213,056	13.37	13.11	13.27	13.80	6.34		42.74	847.60m			0.31	
ycharts-com	egov	-0.30%	13.23		-0.04					13.74	6.34		42.68	858.23m	0.00%		0.31	
zacks	egov	(-0.15%)	13.25		-0.02	vol.  213,056	13.37	13.11		13.80	6.34		42.81	848.90 m	0.00	0.00	.31	
advfn	nflx	0.11	286.93	287.96	0.31	4049735	289.75	281.62										
barchart	nflx	+0.11%	286.93	287.96	+0.31	3,822,875	289.75	281.62	286.62	304.79	95.33		85.84	$15.18 b			+3.48	
barrons	nflx	0.11%	286.93	287.96	+0.31	4.045m	289.75	281.62				54.30 million		$15.68 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	0.108%	286.930	287.960	0.310	4,049,635	289.750	281.620		304.79	95.33	52.519mil	82.451	15,063.020mil			3.480	
boston-com	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,047,745	289.75	281.62	286.62	304.79	95.33	52,491,374						
bostonmerchant	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,047,745	289.75	281.62	286.62	304.79	95.33	52,491,374						
business-insider	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,047,745	289.75	281.62	286.62	304.79	95.33	52,491,374						
chron	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,047,745	289.75	281.62	286.62	304.79	95.33	52,491,374						
cio-com	nflx	+0.11%	286.93 usd	287.96	+0.3100	4,047,745	289.75	281.62	286.62	304.79	95.33	52,491,374	82.45	15b				
cnn-money	nflx	+0.11%	286.93	287.96	+0.31	4,049,735	289.75	281.62	286.62				82.5	$15.1b				
easystockalterts	nflx	0.11%	286.93	287.96	+0.31	4046242	289.75	281.62	286.62	304.79	95.33		82.45				3.48	
eresearch-fidelity-com	nflx	0.11%	286.9300	287.9600	0.3100	4,049,735	289.7500	281.6200	286.6200	304.7900	95.3300	52,491,000	82.36	$15.04b				
finance-abc7-com	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,047,745	289.75	281.62	286.62	304.79	95.33	52,491,374						
finance-abc7chicago-com	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,047,745	289.75	281.62	286.62	304.79	95.33	52,491,374						
financial-content	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,047,745	289.75	281.62	286.62	304.79	95.33	52,491,374						
finapps-forbes-com	nflx	0.1%	$286.93	287.96	0.31	4,049,735	289.75	281.62	286.62	304.79	95.33	52 mil	82.4	15 bil	0.0	0.00	3.48	
finviz	nflx	0.11%	286.93			4,048,595			286.62	-5.86%	200.99%	52.49m	82.36	15.04b			3.48	
fool	nflx	0%	$286.61	$287.96	-0.01	3,982,861	$289.75	$281.62	$286.62	$304.79	$95.33		83.70	$15.05b				
foxbusiness	nflx		$286.93		+0.31	4,055,929			$286.62									
google-finance	nflx	(0.11%)	286.93	287.96	+0.31	4.05m	289.75	281.62		304.79	95.33	52.89m	82.35	15.18b			3.48	
howthemarketworks	nflx	0.108%	286.93	287.96	0.31	4,047,745	289.75	281.62	286.62									
hpcwire	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,047,745	289.75	281.62	286.62	304.79	95.33	52,491,374						
insidestocks	nflx	+0.11%	286.93	287.96	+0.31	3790373	289.75	281.62					price earnings ratio: 82.45					
investopedia	nflx	+0.09 %	$286.88	287.96	+0.26				286.62									
investorguide	nflx	+0.11%	286.93	287.96	+0.31		289.75	281.62		304.79	95.33		82.31	15.069b			3.482	
marketintellisearch	nflx	0.03 %	$286.70	$287.96	0.08	3960.00k	$289.75	$281.62	$286.62			52.49m	82.36	15.04b	0.0 %		3.48	
marketwatch	nflx	+0.11%	$287.05	open: 287.96	+0.31	13,078	$289.75	$281.62	$286.62	$304.79	$95.33		82.43	$15.68b			3.48	
minyanville	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,046,242	289.75	281.62	286.62	304.79	95.33	52,491,374						
msn-money	nflx	+0.11%	286.93	287.96	+0.31	4.05 mil	289.75	281.62	286.62	304.79	95.33	52.49 mil	82.45	15.05 bil			3.48	
nasdaq-com	nflx	0.11%	$ 286.93	$ 287.96	0.31	4,048,895	$ 289.75	$ 281.62	$ 286.62	$ 304.79	$ 95.33	52,491,000	82.45	$ 15,061,242,630			$ 3.48	
optimum	nflx	+0.11%	286.93 ( 4:00 pm edt)	287.96	+0.31	4,045,903	289.75	281.62	286.62	304.79	95.33	52.49m	82.5	15.1b			3.48	
paidcontent	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,047,505	289.75	281.62	286.62	304.79	95.33	52,491,374						
pc-quote	nflx	0.11%	286.93	287.96	0.31	4,057,953	289.75	281.62	286.62	304.79	95.33	52,434,291	82.36207	15,044,971,000				
personal-wealth-biz	nflx	+0.11%	286.93	287.96		4,055,729	289.62	281.62	286.62	304.79	95.33		82.31			0.00	3.482	
predictwallstreet	nflx	+0.11%	286.93		+0.31	4,049,735												
raymond-james	nflx	0.11	286.93	287.96	0.31	4,049,735	289.75	281.62	286.93	304.79	95.33		79.70				3.60	
renewable-energy-world	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,047,745	289.75	281.62	286.62	304.79	95.33	52,491,374						
screamingmedia	nflx	+0.11%	$	open: 287.96	+0.31	13,878	$289.75	$281.62	$286.62	$304.79	$95.33		82.43	$15.68b			3.48	
scroli	nflx	0.11%	nflx 286.93	287.96	0.31	3,789,094	289.75	281.62	286.62	304.79	95.33		82.35				3.48	
simple-stock-quotes	nflx	+0.11%	last trade: 286.93		change: 0.310								p/e ratio: 82.31					
smartmoney	nflx	(0.11%)	286.93	$287.96	0.31	4,049,495	$289.75	$281.62	$286.62	$304.79	$95.33			15,045,100	0.00%	$0.00		
stocknod	nflx	+0.1082%	286.93 usd	287.96	+0.3100	4,046,905	289.75	281.62	286.62	304.79	95.33	52,491,374						
stockpickr	nflx	0.11%	$286.93 0.31 | 0.11%	287.96	0.31	4.05m	289.75	281.62	286.62	304.79	95.33							
stocksmart	nflx	%	$267.14	179.05		390,450	273.6299	265.5										
stocktwits	nflx	0.10%	286.92		+0.30													
streetinsider-com	nflx	0.11%	286.93	$287.96	+0.31	4,046,242	$289.75	$281.62	$286.62	$304.79	$95.33		82.45				$3.48	
thecramerreport	nflx		284.65	287.96	-1.97	3149496	289.62	281.62										
thestree	nflx	0.11%	$286.93	287.96	0.31	4048795	289.75	281.62	286.62	-304.79	95.33	5.2519159e7		1.5680748155e10				
tickerspy	nflx	0.11%	$286.93	287.96	+0.31	4,047,893	289.75	281.62	286.62	304.79	95.33		82.4	15.0b	0.00%	$0.00		
tmx-quotemedia	nflx	0.11%	286.930	287.960	0.310	4,055,929	289.750	281.620	286.620	304.790	95.330	52,519,159	82.40	15,069,322,292			3.48	
updown	nflx	0.11%	$286.93	$287.96	$0.31	4,044,566	$289.75	$281.62	$286.62	$304.79	$95.33	52.51b	79.68	$15.05b				
wallstreetsurvivor	nflx	0.11%	286.93	287.96	0.31	4,046,905	289.75	281.62		304.79	98.73		82.40	$15b			2.96	
yahoo-finance	nflx	0.11%	286.93	287.96	0.31	4,049,535	289.75	281.62	286.62	304.79	95.33		82.40	15.07b			3.48	
ycharts-com	nflx	+0.10%	286.92		+0.30					304.79	95.33		82.45	15.18b	0.00%		3.48	
advfn	plce	0.75	46.8	46.74	0.35	339647	46.84	45.97										
barchart	plce	+0.75%	46.80	46.74	+0.35	329,874	46.84	45.97	46.45	57.63	39.84		14.77	$1.22 b			+3.17	
barrons	plce	0.75%	46.80	46.74	+0.35	338,447	46.84	45.97				27.44 million		$1.21 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	0.753%	46.800	46.740	0.350	339,647	46.840	45.970		57.63	39.84	25.855mil	14.444	1,210.014mil			3.240	
boston-com	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
bostonmerchant	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
business-insider	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
chron	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
cio-com	plce	+0.75%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003	14.81	1b				
cnn-money	plce	+0.75%	46.80	46.74	+0.35	338,747	46.84	45.97	46.45				14.8	$1.2b				
easystockalterts	plce	0.75%	46.80	46.74	+0.35	338147	46.84	45.97	46.45	57.63	39.84		14.81				3.16	
eresearch-fidelity-com	plce	0.75%	46.8000	46.7400	0.3500	339,647	46.8400	45.9700	46.4500	57.6300	39.8400	25,855,000	14.61	$1.20b				
finance-abc7-com	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
financial-content	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
finapps-forbes-com	plce	0.8%	$46.80	46.74	0.35	339,647	46.84	45.97	46.45	57.63	39.84	26 mil	14.8	1 bil	0.0	0.00	3.17	
finviz	plce	0.75%	46.80			339,647			46.45	-18.79%	17.47%	25.86m	14.61	1.20b			3.18	
fool	plce	+0.75%	$46.80	$46.74	0.35	339,547	$46.84	$45.97	$46.45	$57.63	$39.84		14.90	$1.21b				
foxbusiness	plce		$46.80		+0.35	340,780			$46.45									
google-finance	plce	(0.75%)	46.80	46.74	+0.35	339,647.00	46.84	45.97		57.63	39.84	25.86m	14.70	1.21b			3.18	
howthemarketworks	plce	-0.362%	46.8	46.74	-0.17	339,047	46.84	45.97	46.97									
hpcwire	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
insidestocks	plce	+0.75%	46.80	46.74	+0.35	293538	46.84	45.97					price earnings ratio: 14.81					
investopedia	plce	+0.75 %	$46.80	46.74	+0.35				46.45									
investorguide	plce	+0.75%	46.80	46.74	+0.35		46.84	45.97		57.63	39.84		14.88	1.210b			3.121	
marketintellisearch	plce	0.67 %	$46.76	$46.74	0.31	336.80k	$46.84	$45.97	$46.45			25.86m	14.61	1.20b	0.0 %		3.18	
marketwatch	plce	+0.75%	$46.80	open: 46.74	+0.35	2,106	$46.84	$45.97	$46.45	$57.63	$39.84			$1.21b				
minyanville	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
msn-money	plce	+0.75%	46.80	46.74	+0.35	339,647	46.84	45.97	46.45	57.63	39.84	25.86 mil	14.86	1.2 bil			3.17	
nasdaq-com	plce	0.75%	$ 46.80	$ 46.74	0.35	339,647	$ 46.84	$ 45.97	$ 46.45	$ 57.63	$ 39.84	26,092,000	14.76	$ 1,221,105,600			$ 3.17	
optimum	plce	+0.75%	46.80 ( 4:00 pm edt)	46.74	+0.35	338,147	46.84	45.97	46.45	57.63	39.84	25.86m	14.8	1.2b			3.16	
paidcontent	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
pc-quote	plce	0.75%	46.8	46.74	0.35	340,553	46.84	45.97	46.45	57.63	39.84	25,661,641	14.74603	1,200,965,000				
personal-wealth-biz	plce	+0.75%	46.80	46.74		340,780	46.84	45.97	46.45	57.63	39.84		14.88			0.00	3.121	
predictwallstreet	plce	+0.75%	46.80		+0.35	339,647												
raymond-james	plce	0.75	46.80	46.74	0.35	339,647	46.84	45.97	46.80	57.63	39.84		14.53				3.22	
renewable-energy-world	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
screamingmedia	plce	+0.75%	$	open: 46.74	+0.35	2,206	$46.84	$45.97	$46.45	$57.63	$39.84			$1.21b				
scroli	plce	%	plce			0												
simple-stock-quotes	plce	+0.75%	last trade: 46.80		change: 0.350								p/e ratio: 14.88					
smartmoney	plce	(0.75%)	46.80	$46.74	0.35	339,647	$46.84	$45.97	$46.45	$57.63	$39.84			1,207,700	0.00%	$0.00		
stocknod	plce	+0.7535%	46.80 usd	46.74	+0.3500	339,047	46.84	45.97	46.45	57.63	39.84	25,855,003						
stockpickr	plce	0.75%	$46.80 0.35 | 0.75%	46.74	0.35	338.75k	46.84	45.97	46.45	57.63	39.84							
stocksmart	plce	%	$48.75	50		44,555	50.17	48.74										
stocktwits	plce	0.78%	46.81		+0.36													
streetinsider-com	plce	0.75%	46.80	$46.74	+0.35	338,147	$46.84	$45.97	$46.45	$57.63	$39.84		14.81				$3.16	
thecramerreport	plce		46.80	46.74	+0.35	339647	46.84	45.97										
thestree	plce	0.75%	$46.8	46.74	0.35	338747	46.84	45.97	46.45	-57.63	39.84	2.5855003e7		1.22122e9				
tickerspy	plce	0.75%	$46.80	46.74	+0.35	338,747	46.84	45.97	46.45	57.63	39.84		14.7	1.2b	0.00%	$0.00		
tmx-quotemedia	plce	0.75%	46.800	46.740	0.350	340,780	46.840	45.970	46.450	57.630	39.840	25,855,003	14.70	1,210,014,140			3.15	
updown	plce	0.75%	$46.80	$46.74	$0.35	338,447	$46.84	$45.97	$46.45	$57.63	$39.84	26.00b	14.72	$1.20b				
wallstreetsurvivor	plce	-0.36%	46.80	46.74	-0.17	338,147	46.84	45.97		57.63	39.84		14.70	$1b			3.03	
yahoo-finance	plce	0.75%	46.80	46.74	0.35	339,647	46.84	45.97	46.45	57.63	39.84		15.00	1.21b			3.12	
ycharts-com	plce	+0.78%	46.81		+0.36					57.63	39.84		14.96	1.22b	0.00%		3.13	
advfn	cyh	1.11	25.49	25.32	0.28	920863	25.52	25.05										
barchart	cyh	+1.11%	25.49	25.32	+0.28	920,863	25.52	25.05	25.21	42.50	22.33		8.37	$2.36 b			+2.93	
barrons	cyh	1.11%	25.49	25.32	+0.28	920,863	25.52	25.05				92.95 million		$2.43 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	1.111%	25.490	25.320	0.280	920,863	25.520	25.050		42.50	22.32	94.967mil	8.249	2,420.720mil			3.090	
boston-com	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
bostonmerchant	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
business-insider	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
chron	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
cio-com	cyh	+1.11%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424	8.357	2b				
cnn-money	cyh	+1.11%	25.49	25.32	+0.28	920,863	25.52	25.05	25.21				8.4	$2.4b				
easystockalterts	cyh	1.11%	25.49	25.32	+0.28	920863	25.52	25.05	25.21	42.50	22.33		8.36				3.05	
eresearch-fidelity-com	cyh	1.11%	25.4900	25.3200	0.2800	920,863	25.5200	25.0500	25.2100	42.5000	22.3250	94,967,000	8.24	$2.39b				
finance-abc7-com	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
financial-content	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	1.1%	$25.49	25.32	0.28	920,863	25.52	25.05	25.21	42.50	22.32	95 mil	8.7	2 bil	0.0	0.00	2.93	
finviz	cyh	1.11%	25.49			920,863			25.21	-40.02%	14.15%	94.97m	8.33	2.42b			3.06	
fool	cyh	+1.11%	$25.49	$25.32	0.28	910,219	$25.52	$25.05	$25.21	$42.50	$22.33		8.80	$2.42b				
foxbusiness	cyh		$25.49		+0.28	920,863			$25.21									
google-finance	cyh	(1.11%)	25.49	25.32	+0.28	920,863.00	25.52	25.05		42.50	22.33	94.97m	8.32	2.42b			3.06	
howthemarketworks	cyh	1.111%	25.49	25.32	0.28	920,863	25.52	25.05	25.21									
hpcwire	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
insidestocks	cyh	+1.11%	25.49	25.32	+0.28	920800	25.52	25.05					price earnings ratio: 8.70					
investopedia	cyh	+1.11 %	$25.49	25.32	+0.28				25.21									
investorguide	cyh	+1.11%	25.49	25.32	+0.28		25.52	25.05		42.50	22.33		8.64	2.338b			2.918	
marketintellisearch	cyh	1.11 %	$25.49	$25.32	0.28	920.10k	$25.52	$25.05	$25.21			94.97m	8.24	2.39b	0.0 %		3.06	
marketwatch	cyh	+1.11%	$25.49	open: 25.32	+0.28	10,644	$25.52	$25.05	$25.21	$42.50	$22.33		8.76	$2.43b			2.91	
minyanville	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
msn-money	cyh	+1.11%	25.49	25.32	+0.28	920,863	25.52	25.05	25.21	42.50	22.33	94.97 mil	8.38	2.39 bil			2.92	
nasdaq-com	cyh	1.11%	$ 25.49		0.28	920,863	$ 25.52	$ 25.05	$ 25.21	$ 42.50	$ 22.325	94,967,000	8.7	$ 2,420,708,830			$ 2.93	
optimum	cyh	+1.11%	25.49 ( 4:15 pm edt)	25.32	+0.28	920,863	25.52	25.05	25.21	42.50	22.32	94.97m	8.4	2.4b			3.05	
paidcontent	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
pc-quote	cyh	1.11%	25.49	25.32	0.28	920,863	25.52	25.05	25.21	42.50	22.33	93,923,821	8.29276	2,394,118,000				
personal-wealth-biz	cyh	+1.11%	25.49	25.32		920,863	25.52	25.05	25.21	42.50	22.33		8.64			0.00	2.918	
predictwallstreet	cyh	+1.11%	25.49		+0.28	920,863												
raymond-james	cyh	1.11	25.49	25.32	0.28	920,863	25.52	25.05	25.49	42.50	22.33		8.22				3.10	
renewable-energy-world	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
screamingmedia	cyh	+1.11%	$	open: 25.32	+0.28	10,644	$25.52	$25.05	$25.21	$42.50	$22.33		8.76	$2.43b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	+1.11%	last trade: 25.49		change: 0.280								p/e ratio: 8.64					
smartmoney	cyh	(1.11%)	25.49	$25.32	0.28	920,863	$25.52	$25.05	$25.21	$42.50	$22.32			2,394,100	0.00%	$0.00		
stocknod	cyh	+1.111%	25.49 usd	25.32	+0.2800	920,863	25.52	25.05	25.21	42.50	22.32	94,967,424						
stockpickr	cyh	1.11%	$25.49 0.28 | 1.11%	25.30	0.28	920.86k	25.52	25.05	25.21	42.50	22.33							
stocksmart	cyh	%	$27.9	37.45		194,128	28.76	27.81										
stocktwits	cyh	1.03%	25.47		+0.26													
streetinsider-com	cyh	1.11%	25.49	$25.32	+0.28	920,863	$25.52	$25.05	$25.21	$42.50	$22.33		8.36				$3.05	
thecramerreport	cyh		25.49	25.32	+0.28	920863	25.52	25.05										
thestree	cyh	1.11%	$25.49	25.3	0.28	920863	25.52	25.05	25.21	-42.5	22.33	9.4967424e7		2.433065403e9				
tickerspy	cyh	1.11%	$25.49	25.32	+0.28	920,863	25.52	25.05	25.21	42.50	22.32		8.3	2.3b	0.00%	$0.00		
tmx-quotemedia	cyh	1.11%	25.490	25.320	0.280	920,863	25.520	25.050	25.210	42.500	22.325	94,967,424	8.70	2,420,719,638			2.91	
updown	cyh	1.11%	$25.49	$25.32	$0.28	910,219	$25.52	$25.05	$25.21	$42.50	$22.32	94.96b	8.51	$2.39b				
wallstreetsurvivor	cyh	1.11%	25.49	25.32	0.28	920,863	25.52	25.05		42.50	22.33		8.70	$2b			3.01	
yahoo-finance	cyh	1.11%	25.49	25.32	0.28	920,863	25.52	25.05	25.21	42.50	22.33		8.74	2.34b			2.92	
ycharts-com	cyh	+1.03%	25.47		+0.26					42.50	22.32		8.69	2.36b	0.00%		2.93	
zacks	cyh	(1.11%)	25.49		0.28	vol.  920,863	25.52	25.05		42.50	22.33		8.24	2.39 b	0.00	0.00	3.06	
advfn	sbux	1.71	39.8	39.15	0.67	6608587	39.8	39.08										
barchart	sbux	+1.71%	39.80	39.15	+0.67	6,347,289	39.80	39.08	39.13	41.11	22.24		27.30	$29.69 b	1.31%	$0.52	+1.43	
barrons	sbux	1.71%	39.80	39.15	+0.67	6.595m	39.80	39.08				764.20 million		$29.67 billion	1.31%	$0.13		
bloomberg	sbux	1.712%	39.800	39.150	0.670	6,608,587	39.800	39.080		41.11	22.50	749.600mil	27.260	29,834.080mil	1.316	0.130 regular cash	1.460	
boston-com	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,601,770	39.80	39.08	39.13	41.11	22.50	749,600,000						
bostonmerchant	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,601,770	39.80	39.08	39.13	41.11	22.50	749,600,000						
business-insider	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,601,770	39.80	39.08	39.13	41.11	22.50	749,600,000						
chron	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,598,670	39.80	39.08	39.13	41.11	22.50	749,600,000						
cio-com	sbux	+1.71%	39.80 usd	39.15	+0.6700	6,598,670	39.80	39.08	39.13	41.11	22.50	749,600,000	27.83	30b	1.3	0.52		
cnn-money	sbux	+1.71%	39.80	39.15	+0.67	6,605,192	39.80	39.08	39.13				27.8	$29.8b	1.31%			
easystockalterts	sbux	1.71%	39.80	39.15	+0.67	6598375	39.80	39.08	39.13	41.11	22.50		27.83				1.43	
eresearch-fidelity-com	sbux	1.71%	39.8000	39.1500	0.6700	6,605,487	39.8000	39.0800	39.1300	41.1100	22.5000	749,600,000	27.36	$29.33b	1.33%	$0.130000		
finance-abc7-com	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,598,670	39.80	39.08	39.13	41.11	22.50	749,600,000						
finance-abc7chicago-com	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,598,670	39.80	39.08	39.13	41.11	22.50	749,600,000						
financial-content	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,598,670	39.80	39.08	39.13	41.11	22.50	749,600,000						
finapps-forbes-com	sbux	1.7%	$39.80	39.15	0.67	6,605,487	39.80	39.08	39.13	41.11	22.50	750 mil	27.8	30 bil	1.3	0.52	1.43	
finviz	sbux	1.71%	39.80			6,605,287			39.13	-3.19%	78.96%	749.60m	27.36	29.33b		0.52	1.43	
fool	sbux	+1.51%	$39.72	$39.15	0.59	5,876,342	$39.77	$39.08	$39.13	$41.11	$22.50		27.70	$29.77b		0.52		
foxbusiness	sbux		$39.80		+0.67	6,653,690			$39.13									
google-finance	sbux	(1.71%)	39.80	39.15	+0.67	6.61m	39.80	39.08		41.11	22.50	749.60m	27.86	29.83b	1.31	0.13	1.43	
howthemarketworks	sbux	1.712%	39.8	39.15	0.67	6,601,770	39.8	39.08	39.13									
hpcwire	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,611,870	39.80	39.08	39.13	41.11	22.50	749,600,000						
insidestocks	sbux	+1.71%	39.80	39.15	+0.67	5531241	39.80	39.08					price earnings ratio: 27.45					
investopedia	sbux	+1.71 %	$39.80	39.15	+0.67				39.13									
investorguide	sbux	+1.71%	39.80	39.11	+0.67		39.80	39.08		38.21	22.50		27.34	29.834b			1.431	
marketintellisearch	sbux	1.69 %	$39.79	$39.15	0.66	6536.60k	$39.80	$39.08	$39.13			749.60m	27.36	29.33b	1.33 %		1.43	
marketwatch	sbux	+1.71%	$39.80	open: 39.15	+0.67	63,364	$39.80	$39.08	$39.13	$41.11	$22.50		28.05	$29.67b	1.31%	0.13	1.42	
minyanville	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,598,670	39.80	39.08	39.13	41.11	22.50	749,600,000						
msn-money	sbux	+1.71%	39.80	39.15	+0.67	6.61 mil	39.80	39.08	39.13	41.11	22.50	749.60 mil	27.83	29.33 bil	1.33%	0.52	1.43	
nasdaq-com	sbux	1.71%	$ 39.80	$ 39.15	0.67	6,605,487	$ 39.80	$ 39.08	$ 39.13	$ 41.11	$ 22.50	749,600,000	27.83	$ 29,834,080,000	1.33 %	$0.520000	$ 1.43	
optimum	sbux	+1.71%	39.80 ( 4:00 pm edt)	39.15	+0.67	6,598,375	39.80	39.08	39.13	41.11	22.50	749.60m	27.8	29.8b	1.31	0.52	1.43	
paidcontent	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,598,670	39.80	39.08	39.13	41.11	22.50	749,600,000						
pc-quote	sbux	1.71%	39.8	39.15	0.67	6,652,890	39.8	39.08	39.13	41.11	22.50	736,981,106	27.36364	29,331,848,000		0.13		
personal-wealth-biz	sbux	+1.71%	39.80	39.11		6,653,590	39.80	39.08	39.13	38.21	22.50		27.34		1.33	0.52	1.431	
predictwallstreet	sbux	+1.71%	39.80		+0.67	6,605,487												
raymond-james	sbux	1.71	39.80	39.15	0.67	6,605,487	39.80	39.08	39.80	41.11	22.50		27.08				1.47	
renewable-energy-world	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,598,670	39.80	39.08	39.13	41.11	22.50	749,600,000						
screamingmedia	sbux	+1.71%	$	open: 39.15	+0.67	53,214	$39.80	$39.08	$39.13	$41.11	$22.50		28.05	$29.67b	1.31%	0.13	1.42	
scroli	sbux	1.71%	sbux 39.80	39.15	0.67	5,778,297	39.80	39.08	39.13	41.11	22.50		27.86				1.43	
simple-stock-quotes	sbux	+1.71%	last trade: 39.80		change: 0.670								p/e ratio: 27.34					
smartmoney	sbux	(1.71%)	39.80	$39.15	0.67	6,605,487	$39.80	$39.08	$39.13	$41.11	$22.50			29,331,800	1.33%	$0.13		
stocknod	sbux	+1.712%	39.80 usd	39.15	+0.6700	6,598,670	39.80	39.08	39.13	41.11	22.50	749,600,000						
stockpickr	sbux	1.71%	$39.80 0.67 | 1.71%	39.15	0.67	6.61m	39.80	39.08	39.13	41.11	22.50							
stocksmart	sbux	%	$35.99	32.41		691,638	36.73	35.905										
stocktwits	sbux	1.71%	39.80		+0.67													
streetinsider-com	sbux	1.71%	39.80	$39.15	+0.67	6,598,375	$39.80	$39.08	$39.13	$41.11	$22.50		27.83				$1.43	
thecramerreport	sbux		39.80	39.11	+0.67	6605387	39.80	39.08										
thestree	sbux	1.71%	$39.8	39.15	0.67	6605192	39.8	39.08	39.13	-41.11	22.5	7.496e8		2.9669168e10				
tickerspy	sbux	1.71%	$39.80	39.15	+0.67	6,605,192	39.80	39.08	39.13	41.11	22.50		27.4	29.3b	1.33%	$0.13		
tmx-quotemedia	sbux	1.71%	39.800	39.150	0.670	6,656,690	39.800	39.080	39.130	41.110	22.500	749,600,000	27.40	29,834,080,000	1.329	0.130 usd	1.43	
updown	sbux	1.71%	$39.80	$39.15	$0.67	6,594,739	$39.80	$39.08	$39.13	$41.11	$22.50	749.60b	26.65	$29.33b				
wallstreetsurvivor	sbux	1.71%	39.80	39.15	0.67	6,598,570	39.80	39.08		41.11	22.50		27.40	$29b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	1.71%	39.80	39.11	0.67	6,605,387	39.80	39.08	39.13	41.11	22.50		27.81	29.83b	1.30%	0.52	1.43	
ycharts-com	sbux	+1.71%	39.80		+0.67					41.11	22.50		27.83	29.69b	1.29%		1.43	
advfn	xco	8.31	16.42	15.72	1.26	12498966	16.51	15.72										
barchart	xco	+8.31%	16.42	15.72	+1.26	12,498,966	16.51	15.72	15.16	21.00	13.17		30.12	$3.51 b	1.02%	$0.16	+2.68	
barrons	xco	8.31%	16.42	15.72	+1.26	12.493m	16.51	15.72				215.74 million		$3.35 billion	0.97%	$0.04		
bloomberg	xco	8.311%	16.420	15.720	1.260	12,498,966	16.510	15.720		21.04	13.25	213.815mil	74.636	3,510.847mil	0.974	0.040 regular cash	0.220	
boston-com	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
bostonmerchant	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
business-insider	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
chron	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
cio-com	xco	+8.31%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309	6.127	4b	1	0.16		
cnn-money	xco	+8.31%	16.42	15.72	+1.26	12,496,143	16.51	15.72	15.16				6.1	$3.5b	0.97%			
easystockalterts	xco	8.02%	16.42	15.72	+1.26	12498966	16.51	15.72	15.16	21.04	13.25		6.13				2.68	
eresearch-fidelity-com	xco	8.31%	16.4200	15.7200	1.2600	12,498,966	16.5100	15.7200	15.1600	21.0400	13.2500	213,815,000	5.66	$3.24b	1.06%	$0.040000		
finance-abc7-com	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
financial-content	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
finapps-forbes-com	xco	8.3%	$16.42	15.72	1.26	12,498,966	16.51	15.72	15.16	21.04	13.25	214 mil	6.0	4 bil	1.0	0.16	2.72	
finviz	xco	8.31%	16.42			12,498,966			15.16	-21.81%	24.66%	213.82m	5.66	3.24b		0.16	2.68	
fool	xco	+8.31%	$16.42	$15.72	1.26	12,498,966	$16.51	$15.72	$15.16	$21.04	$13.25		5.80	$3.51b	0.50%	0.16		
foxbusiness	xco		$16.42		+1.26	12,498,966			$15.16									
google-finance	xco	(8.31%)	16.42	15.72	+1.26	12.50m	16.51	15.72		21.04	13.25	213.82m	6.13	3.51b	0.97	0.04	2.68	
howthemarketworks	xco	8.311%	16.42	15.72	1.26	12,493,443	16.51	15.72	15.16									
hpcwire	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
insidestocks	xco	+8.31%	16.42	15.72	+1.26	12493443	16.51	15.72					price earnings ratio: 32.20					
investopedia	xco	+8.31 %	$16.42	15.72	+1.26				15.16									
investorguide	xco	+8.31%	16.42	15.72	+1.26		16.51	15.72		21.04	13.25		5.69	3.511b			2.666	
marketintellisearch	xco	8.31 %	$16.42	$15.72	1.26	12420.40k	$16.51	$15.72	$15.16			213.82m	5.66	3.24b	1.06 %		2.68	
marketwatch	xco	+8.31%	$16.42	open: 15.72	+1.26	5,523	$16.51	$15.72	$15.16	$21.04	$13.25		5.20	$3.35b	0.97%	0.04	3.16	
minyanville	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
msn-money	xco	+8.31%	16.42	15.72	+1.26	12.5 mil	16.51	15.72	15.16	21.04	13.25	213.82 mil	6.15	3.24 bil	1.06%	0.16	2.68	
nasdaq-com	xco	8.31%	$ 16.42		1.26	12,498,966	$ 16.51	$ 15.72	$ 15.16	$ 21.04	$ 13.25	213,576,000	6.13	$ 3,506,917,920	1.06 %	$0.160000	$ 2.68	
optimum	xco	+8.31%	16.42 ( 4:15 pm edt)	15.72	+1.26	12,498,966	16.51	15.72	15.16	21.04	13.25	213.82m	6.1	3.5b	0.97	0.16	2.68	
paidcontent	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
pc-quote	xco	8.31%	16.42	15.72	1.26	12,498,966	16.51	15.72	15.16	21.04	13.25	197,407,753	5.6779	3,241,435,000		0.04		
personal-wealth-biz	xco	+8.31%	16.42	15.72		12,498,966	16.51	15.72	15.16	21.04	13.25		5.69		1.06	0.16	2.666	
predictwallstreet	xco	+8.31%	16.42		+1.26	12,498,966												
raymond-james	xco	8.31	16.42	15.72	1.26	12,498,966	16.51	15.72	16.42	21.04	13.25		6.02				2.73	
renewable-energy-world	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
screamingmedia	xco	+8.31%	$	open: 15.72	+1.26	5,523	$16.51	$15.72	$15.16	$21.04	$13.25		5.20	$3.35b	0.97%	0.04	3.16	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	+8.31%	last trade: 16.42		change: 1.260								p/e ratio: 5.69					
smartmoney	xco	(8.31%)	16.42	$15.72	1.26	12,498,966	$16.51	$15.72	$15.16	$21.04	$13.25			3,241,400	1.06%	$0.04		
stocknod	xco	+8.311%	16.42 usd	15.72	+1.260	12,498,966	16.51	15.72	15.16	21.04	13.25	213,815,309						
stockpickr	xco	8.31%	$16.42 1.26 | 8.31%	15.74	1.26	12.50m	16.51	15.72	15.16	21.04	13.25							
stocksmart	xco	%	$20.12	19.31		160,354	20.28	20.09										
stocktwits	xco	8.38%	16.43		+1.27													
streetinsider-com	xco	8.31%	16.42	$15.72	+1.26	12,498,966	$16.51	$15.72	$15.16	$21.04	$13.25		6.13				$2.68	
thecramerreport	xco		16.42	15.72	+1.26	12498966	16.51	15.72										
thestree	xco	8.31%	$16.42	15.74	1.26	12498966	16.51	15.72	15.16	-21.04	13.25	2.13815309e8		3.348347739e9				
tickerspy	xco	8.31%	$16.42	15.72	+1.26	12,498,966	16.51	15.72	15.16	21.04	13.25		5.7	3.2b	1.06%	$0.04		
tmx-quotemedia	xco	8.31%	16.420	15.720	1.260	12,498,966	16.510	15.720	15.160	21.040	13.250	213,815,309	5.70	3,510,847,374	0.974	0.040 usd	2.68	
updown	xco	8.31%	$16.42	$15.72	$1.26	12,493,443	$16.51	$15.72	$15.16	$21.04	$13.25	213.81b	5.58	$3.24b				
wallstreetsurvivor	xco	8.31%	16.42	15.72	1.26	12,493,443	16.51	15.72		21.04	13.25		5.70	$3b	1.10%	0.14 -	3.11	
yahoo-finance	xco	8.31%	16.42	15.72	1.26	12,498,966	16.51	15.72	15.16	21.04	13.25		6.16	3.51b	1.00%	0.16	2.67	
ycharts-com	xco	+8.38%	16.43		+1.27					21.04	13.25		6.15	3.51b	0.95%		2.67	
advfn	bfs	1.29	39.96	39.55	0.51	22758	40.09	39.25										
barchart	bfs	+1.29%	39.96	39.36	+0.51	22,758	40.09	39.25	39.45	47.25	36.25		20.06	$746.85 m	3.61%	$1.44	+0.99	
barrons	bfs	1.29%	39.96	39.55	+0.51	22,758	40.09	39.25				18.38 million		$750.15 million	3.60%	$0.36		
bloomberg	bfs	1.293%	39.960	39.550	0.510	22,758	40.090	39.250		48.70	37.04	18.692mil	33.025	746.932mil	3.606	0.360 regular cash	1.210	
boston-com	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
bostonmerchant	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
business-insider	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
chron	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
cio-com	bfs	+1.29%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000	49.95	747m	3.5	1.44		
cnn-money	bfs	+1.29%today&rsquo;s change	39.96data as of 4:03pm et	39.36	+0.51	22,758	40.09	39.25	39.45				49.9	$746.9m	3.60%			
easystockalterts	bfs	1.29%	39.96	39.55	+0.51	22758	40.09	39.25	39.45	48.70	37.04		49.95				0.80	
eresearch-fidelity-com	bfs	1.29%	39.9600	39.5500	0.5100	22,758	40.0900	39.2500	39.4500	48.7000	37.0400	18,692,000	49.31	$737.40m	3.65%	$0.360000		
finance-abc7-com	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
financial-content	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	1.3%	$39.96	39.55	0.51	22,758	40.09	39.25	39.45	48.70	37.04	19 mil		747 mil	3.6	1.44		
finviz	bfs	1.29%	39.96			22,758			39.45	-16.50%	8.85%	18.69m	49.31	737.32m		1.44	0.80	
fool	bfs	+1.29%	$39.96	$39.55	0.51	22,758	$40.09	$39.25	$39.45	$48.70	$37.04		40.30	$746.93m	4.10%	1.44		
foxbusiness	bfs		$39.96		+0.51	22,758			$39.45									
google-finance	bfs	(1.29%)	39.96	39.55	+0.51	22,758.00	40.09	39.25		48.70	37.04	18.69m	49.78	746.93m	3.60	0.36	0.80	
howthemarketworks	bfs	1.293%	39.96	39.55	0.51	22,758	40.09	39.25	39.45									
hpcwire	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
insidestocks	bfs	+1.29%	39.96	39.36	+0.51	22758	40.09	39.25										
investopedia	bfs	+1.29 %	$39.96	39.55	+0.51				39.45									
investorguide	bfs	+1.29%	39.96	39.55	+0.51		40.09	39.25		48.70	37.04		39.41	746.9m			1.001	
marketintellisearch	bfs	1.29 %	$39.96	$39.55	0.51	17.50k	$40.09	$39.25	$39.45			18.69m	49.31	0.74b	3.65 %		0.80	
marketwatch	bfs	+1.29%	$39.96	open: 39.55	+0.51	22,758	$40.09	$39.25	$39.45	$48.70	$37.04		50.26	$750.15m	3.60%	0.36	0.80	
minyanville	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
msn-money	bfs	+1.29%	39.96	39.55	+0.51	22,758	40.09	39.25	39.45	48.70	37.04	18.69 mil	49.33	737.4 mil	3.65%	1.44	0.99	
nasdaq-com	bfs	1.29%	$ 39.96		0.51	22,758	$ 40.09	$ 39.25	$ 39.45	$ 48.70	$ 37.04	18,692,000	40.36	$ 746,932,320	3.65 %	$1.440000	$ 0.99	
optimum	bfs	+1.29%	39.96 ( 4:15 pm edt)	39.55	+0.51	22,758	40.09	39.25	39.45	48.70	37.04	18.69m	49.9	746.9m	3.60	1.44	0.80	
paidcontent	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
pc-quote	bfs	1.29%	39.96	39.55	0.51	22,758	40.09	39.25	39.45	48.70	37.04	18,453,438	48.7037	737,399,000		0.36		
personal-wealth-biz	bfs	+1.29%	39.96	39.55		22,758	40.09	39.25	39.45	48.70	37.04		39.41		3.65	1.44	1.001	
predictwallstreet	bfs	+1.29%	39.96		+0.51	22,758												
raymond-james	bfs	1.29	39.96	39.55	0.51	22,758	40.09	39.25	39.96	48.70	37.04		49.95				0.80	
renewable-energy-world	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
screamingmedia	bfs	+1.29%	$	open: 39.55	+0.51	22,758	$40.09	$39.25	$39.45	$48.70	$37.04		50.26	$750.15m	3.60%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	+1.29%	last trade: 39.96		change: 0.510								p/e ratio: 39.41					
smartmoney	bfs	(1.29%)	39.96	$39.55	0.51	22,758	$40.09	$39.25	$39.45	$48.70	$37.04			737,400	3.65%	$0.36		
stocknod	bfs	+1.293%	39.96 usd	39.55	+0.5100	22,758	40.09	39.25	39.45	48.70	37.04	18,692,000						
stockpickr	bfs	1.29%	$39.96 0.51 | 1.29%	39.55	0.51	22.76k	40.09	39.25	39.45	48.70	37.04							
stocksmart	bfs	%	$39.43	47.88		3,067	39.8	39.43										
stocktwits	bfs	1.24%	39.94		+0.49													
streetinsider-com	bfs	1.29%	39.96	$39.55	+0.51	22,758	$40.09	$39.25	$39.45	$48.70	$37.04		49.95				$0.80	
thecramerreport	bfs		39.96	39.55	+0.51	22758	40.09	39.25										
thestree	bfs	1.29%	$39.96	39.55	0.51	22758	40.09	39.25	39.45	-48.7	37.04	1.8692e7		7.4618464e8				
tickerspy	bfs	1.29%	$39.96	39.55	+0.51	22,758	40.09	39.25	39.45	48.70	37.04		48.7	737.3m	3.65%	$0.36		
tmx-quotemedia	bfs	1.29%	39.960	39.550	0.510	22,758	40.090	39.250	39.450	48.700	37.040	18,692,000	39.80	746,932,320	3.650	0.360 usd	0.99	
updown	bfs	1.29%	$39.96	$39.55	$0.51	22,758	$40.09	$39.25	$39.45	$48.70	$37.04	18.69b	39.75	$737m				
wallstreetsurvivor	bfs	1.29%	39.96	39.55	0.51	22,758	40.09	39.25		48.70	37.04		39.80	$737m	3.70%	1.44 -	1.18	
yahoo-finance	bfs	1.29%	39.96	39.55	0.51	22,758	40.09	39.25	39.45	48.70	34.25		39.92	746.89m	3.60%	1.44	1.00	
ycharts-com	bfs	+1.24%	39.94		+0.49					48.70	37.09		39.94	746.48m	3.80%		1.00	
advfn	mnro	1.04	37.01	36.7	0.38	169293	37.13	36.27										
barchart	mnro	+1.04%	37.01	36.70	+0.38	192,455	37.13	36.27	36.63	38.48	24.31		25.26	$1.12 b	0.87%	$0.32	+1.45	
barrons	mnro	1.04%	37.01	36.70	+0.38	169,093	37.13	36.27				31.81 million		$1.12 billion	0.86%	$0.08		
bloomberg	mnro	1.037%	37.010	36.700	0.380	169,293	37.130	36.270		38.48	24.53	30.522mil	25.407	1,129.625mil	0.811	0.080 regular cash	1.457	
boston-com	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
bostonmerchant	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
business-insider	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
chron	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
cio-com	mnro	+1.04%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156	25.70	1b	0.8	0.32		
cnn-money	mnro	+1.04%	37.01	36.70	+0.38	169,093	37.13	36.27	36.63				25.7	$1.1b	0.86%			
easystockalterts	mnro	1.04%	37.01	36.70	+0.38	169293	37.13	36.27	36.63	54.74	28.70		25.70				1.44	
eresearch-fidelity-com	mnro	1.04%	37.0100	36.7000	0.3800	169,293	37.1300	36.2700	36.6300	38.4800	24.5333	30,522,000	25.26	$1.12b	0.87%	$0.080000		
finance-abc7-com	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
finance-abc7chicago-com	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
financial-content	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
finapps-forbes-com	mnro	1.0%	$37.01	36.70	0.38	169,293	37.13	36.27	36.63	38.48	24.53	31 mil	25.5	1 bil	0.9	0.32	1.45	
finviz	mnro	1.04%	37.01			169,093			36.63	-3.82%	52.27%	30.49m	25.70	1.13b		0.32	1.44	
fool	mnro	+1.04%	$37.01	$36.70	0.38	168,802	$37.13	$36.27	$36.63	$38.48	$24.53		25.50	$1.13b	0.80%	0.32		
foxbusiness	mnro		$37.01		+0.38	169,293			$36.63									
google-finance	mnro	(1.04%)	37.01	36.70	+0.38	169,293.00	37.13	36.27		38.48	24.53	30.49m	25.76	1.13b	0.86	0.08	1.44	
howthemarketworks	mnro	0.598%	37.01	36.7	0.22	166,779	37.13	36.27	36.79									
hpcwire	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
insidestocks	mnro	+1.04%	37.01	36.70	+0.38	169200	37.13	36.27					price earnings ratio: 25.52					
investopedia	mnro	+1.04 %	$37.01	36.70	+0.38				36.63									
investorguide	mnro	+1.04%	37.01	36.70	+0.38		37.13	36.27		38.48	24.5333		25.42	1.128b			1.441	
marketintellisearch	mnro	1.04 %	$37.01	$36.70	0.38	167.60k	$37.13	$36.27	$36.63			30.49m	25.44	1.12b	0.87 %		1.44	
marketwatch	mnro	+1.04%	$36.63	open: 36.70	+0.38	1,014	$37.13	$36.27	$36.63	$38.48	$24.57		25.91	$1.12b	0.86%	0.08	1.43	
minyanville	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
msn-money	mnro	+1.04%	37.01	36.70	+0.38	169,293	37.13	36.27	36.63	38.48	24.53	30.52 mil	25.70	1.12 bil	0.87%	0.32	1.44	
nasdaq-com	mnro	1.04%	$ 37.01	$ 36.70	0.38	169,293	$ 37.13	$ 36.27	$ 36.63	$ 38.48	$ 24.5333	30,487,000	25.52	$ 1,128,323,870	0.87 %	$0.320000	$ 1.45	
optimum	mnro	+1.04%	37.01 ( 4:30 pm edt)	36.70	+0.38	169,293	37.13	36.27	36.63	54.74	28.70	30.52m	25.7	1.1b	0.86	0.32	1.44	
paidcontent	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
pc-quote	mnro	1.04%	37.01	36.7	0.38	169,293	37.13	36.27	36.63	38.48	24.53	30,208,617	25.4375	1,118,021,000		0.08		
personal-wealth-biz	mnro	+1.04%	37.01	36.70		169,293	37.13	36.27	36.63	38.48	24.5333		25.42		0.82	0.30	1.441	
predictwallstreet	mnro	+1.04%	37.01		+0.38	169,293												
raymond-james	mnro	1.04	37.01	36.70	0.38	169,293	37.13	36.27	37.01	38.48	24.55		24.35				1.52	
renewable-energy-world	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
screamingmedia	mnro	+1.04%	$	open: 36.70	+0.38	1,014	$37.13	$36.27	$36.63	$38.48	$24.57		25.91	$1.12b	0.86%	0.08	1.43	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	+1.04%	last trade: 37.01		change: 0.380								p/e ratio: 25.42					
smartmoney	mnro	(1.04%)	37.01	$36.70	0.38	169,293	$37.13	$36.27	$36.63	$38.48	$24.53			1,118,000	0.87%	$0.08		
stocknod	mnro	+1.037%	37.01 usd	36.70	+0.3800	169,293	37.13	36.27	36.63	54.74	28.70	30,522,156						
stockpickr	mnro	1.04%	$37.01 0.38 | 1.04%	36.70	0.38	169.09k	37.13	36.27	36.63	38.48	24.53							
stocksmart	mnro	%	$31.53	35.29		32,675	32.07	31.45										
stocktwits	mnro	0.96%	36.98		+0.35													
streetinsider-com	mnro	1.04%	37.01	$36.70	+0.38	169,293	$37.13	$36.27	$36.63	$54.74	$28.70		25.70				$1.44	
thecramerreport	mnro		37.01	36.70	+0.38	169293	37.13	36.27										
thestree	mnro	1.04%	$37.01	36.7	0.38	169093	37.13	36.27	36.63	-38.48	24.53	3.0486607e7		1.122910119e9				
tickerspy	mnro	1.04%	$37.01	36.70	+0.38	169,293	37.13	36.27	36.63	38.48	24.53		25.4	1.1b	0.87%	$0.08		
tmx-quotemedia	mnro	1.04%	37.010	36.700	0.380	169,293	37.130	36.270	36.630	38.480	16.356	30,486,607	25.40	1,128,309,325	0.865	0.080 usd	1.44	
updown	mnro	1.04%	$37.01	$36.70	$0.38	168,279	$37.13	$36.27	$36.63	$38.48	$24.53	30.48b	24.10	$1.11b				
wallstreetsurvivor	mnro	0.60%	37.01	36.70	0.22	166,779	37.13	36.27		38.48	25.45		25.40	$1b	0.90%	0.33 -	1.44	
yahoo-finance	mnro	1.04%	37.01	36.70	0.38	169,293	37.13	36.27	36.63	38.48	24.53		25.68	1.13b	0.90%	0.32	1.44	
ycharts-com	mnro	+0.96%	36.98		+0.35					38.26	24.53		25.68	1.12b	0.90%		1.44	
zacks	mnro	(1.04%)	37.01		0.38	vol.  169,293	37.13	36.27		38.48	24.53		25.15	1.12 b	0.87	0.32	1.46	
advfn	untd	1.63	6.22	6.12	0.1	435837	6.23	6.05										
barchart	untd	+1.63%	6.22	6.12	+0.10	537,414	6.23	6.05	6.12	7.28	4.55		7.34	$547.42 m	6.41%	$0.40	+0.59	
barrons	untd	1.63%	6.22	6.12	+0.10	441,237	6.23	6.05				87.06 million		$553.10 million	6.43%	$0.1		
bloomberg	untd	1.634%	6.220	6.120	0.100	435,837	6.230	6.050		7.50	4.75	88.638mil	9.873	551.331mil	6.431	0.100 regular cash	0.630	
boston-com	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
bostonmerchant	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
business-insider	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
chron	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
cio-com	untd	+1.63%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360	10.54	551m	6.2	0.4		
cnn-money	untd	+1.63%	6.22	6.12	+0.10	431,810	6.23	6.05	6.12				10.5	$551.3m	6.43%			
easystockalterts	untd	1.63%	6.22	6.12	+0.10	435837	6.23	6.05	6.12	7.50	4.75		10.54				0.59	
eresearch-fidelity-com	untd	1.63%	6.2200	6.1200	0.1000	435,837	6.2300	6.0500	6.1200	7.5000	4.7500	88,638,000	10.37	$542.46m	6.54%	$0.100000		
finance-abc7-com	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
financial-content	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
finapps-forbes-com	untd	1.6%	$6.22	6.12	0.10	435,837	6.23	6.05	6.12	7.50	4.75	89 mil	10.5	551 mil	6.4	0.40	0.59	
finviz	untd	1.63%	6.22			441,237			6.12	-14.53%	36.76%	88.64m	10.37	542.48m		0.40	0.59	
fool	untd	+1.63%	$6.22	$6.12	0.10	441,237	$6.23	$6.05	$6.12	$7.50	$4.75		10.60	$551.33m	6.20%	0.40		
foxbusiness	untd		$6.22		+0.10	435,837			$6.12									
google-finance	untd	(1.63%)	6.22	6.12	+0.10	435,837.00	6.23	6.05		7.50	4.75	88.64m	10.62	551.33m	6.43	0.10	0.59	
howthemarketworks	untd	1.634%	6.22	6.12	0.1	431,610	6.23	6.05	6.12									
hpcwire	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
insidestocks	untd	+1.63%	6.22	6.12	+0.10	435837	6.23	6.05					price earnings ratio: 5.81					
investopedia	untd	+1.63 %	$6.22	6.12	+0.10				6.12									
investorguide	untd	+1.63%	6.22	6.12	+0.10		6.23	6.05		7.50	4.75		10.37	551.3m			0.59	
marketintellisearch	untd	1.63 %	$6.22	$6.12	0.10	420.50k	$6.23	$6.05	$6.12			88.64m	10.37	0.54b	6.54 %		0.59	
marketwatch	untd	+1.63%	$6.22	open: 6.12	+0.10	18,127	$6.23	$6.05	$6.12	$7.50	$4.75		10.58	$553.10m	6.43%	0.10	0.59	
minyanville	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
msn-money	untd	+1.63%	6.22	6.12	+0.10	435,837	6.23	6.05	6.12	7.50	4.75	88.64 mil	10.54	542.47 mil	6.54%	0.40	0.59	
nasdaq-com	untd	1.63%	$ 6.22	$ 6.12	0.10	435,837	$ 6.23	$ 6.05	$ 6.12	$ 7.50	$ 4.75	88,638,000	10.54	$ 551,328,360	6.54 %	$0.400000	$ 0.59	
optimum	untd	+1.63%	6.22 ( 4:00 pm edt)	6.12	+0.10	441,037	6.23	6.05	6.12	7.50	4.75	88.64m	10.5	551.3m	6.43	0.40	0.59	
paidcontent	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
pc-quote	untd	1.63%	6.22	6.12	0.10	435,837	6.23	6.05	6.12	7.50	4.75	87,212,958	10.37288	542,465,000		0.1		
personal-wealth-biz	untd	+1.63%	6.22	6.12		435,837	6.23	6.05	6.12	7.50	4.75		10.37		6.54	0.40	0.59	
predictwallstreet	untd	+1.63%	6.22		+0.10	435,837												
raymond-james	untd	1.63	6.22	6.12	0.10	435,837	6.23	6.05	6.22	7.50	4.75		10.54				0.59	
renewable-energy-world	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
screamingmedia	untd	+1.63%	$	open: 6.12	+0.10	18,127	$6.23	$6.05	$6.12	$7.50	$4.75		10.58	$553.10m	6.43%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	+1.63%	last trade: 6.22		change: 0.100								p/e ratio: 10.37					
smartmoney	untd	(1.63%)	6.22	$6.12	0.10	435,837	$6.23	$6.05	$6.12	$7.50	$4.75			542,500	6.54%	$0.10		
stocknod	untd	+1.634%	6.220 usd	6.120	+0.1000	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360						
stockpickr	untd	1.63%	$6.22 0.10 | 1.63%	6.12	0.10	441.24k	6.23	6.05	6.12	7.50	4.75							
stocksmart	untd	%	$5.755	6.72		155,905	6.13	5.74										
stocktwits	untd	1.63%	6.22		+0.10													
streetinsider-com	untd	1.63%	6.22	$6.12	+0.10	441,037	$6.23	$6.05	$6.12	$7.50	$4.75		10.54				$0.59	
thecramerreport	untd		6.22	6.12	+0.10	435837	6.23	6.05										
thestree	untd	1.63%	$6.22	6.12	0.1	441237	6.23	6.05	6.12	-7.5	4.75	8.863836e7		5.53103366e8				
tickerspy	untd	1.63%	$6.22	6.12	+0.10	435,837	6.23	6.05	6.12	7.50	4.75		10.4	539.2m	6.54%	$0.10		
tmx-quotemedia	untd	1.63%	6.220	6.120	0.100	435,837	6.230	6.050	6.120	7.500	4.750	88,638,360	10.40	551,330,599	6.536	0.100 usd	0.59	
updown	untd	1.63%	$6.22	$6.12	$0.10	423,110	$6.23	$6.05	$6.12	$7.50	$4.75	88.63b	10.30	$542m				
wallstreetsurvivor	untd	1.63%	6.22	6.12	0.10	431,610	6.23	6.05		7.50	4.75		10.40	$542m	6.50%	0.40 -	0.58	
yahoo-finance	untd	1.63%	6.22	6.12	0.10	435,837	6.23	6.05	6.12	7.50	4.75		10.54	551.33m	6.40%	0.40	0.59	
ycharts-com	untd	+1.63%	6.22		+0.10					7.50	4.75		10.54	547.42m	7.12%		0.59	
advfn	cyn	-0.98	52.68	53.51	-0.52	172656	53.51	52.5										
barchart	cyn	-0.98%	52.68	53.51	-0.52	172,656	53.51	52.50	53.20	63.27	46.78		20.17	$2.80 b	1.47%	$0.80	+2.91	
barrons	cyn	0.98%	52.68	53.51	-0.52	171,319	53.51	52.50				52.46 million		$2.89 billion	1.52%	$0.2		
bloomberg	cyn	-0.977%	52.680	53.510	-0.520	172,656	53.510	52.500		63.71	47.19	53.178mil	18.484	2,801.433mil	1.138	0.200 regular cash	2.850	
boston-com	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
bostonmerchant	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
business-insider	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
chron	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
cio-com	cyn	-0.98%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300	18.10	3b	1.5	0.8		
cnn-money	cyn	-0.98%	52.68	53.51	-0.52	172,656	53.51	52.50	53.20				18.1	$2.8b	1.52%			
easystockalterts	cyn	-0.97%	52.68	53.51	-0.52	172656	53.51	52.50	53.20	63.71	47.19		18.10				2.91	
eresearch-fidelity-com	cyn	-0.98%	52.6800	53.5100	-0.5200	172,656	53.5100	52.5000	53.2000	63.7100	47.1900	53,178,000	18.28	$2.83b	1.50%	$0.200000		
finance-abc7-com	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
financial-content	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	-1.0%	$52.68	53.51	-0.52	172,656	53.51	52.50	53.20	63.71	47.19	53 mil	18.1	3 bil	1.5	0.80	2.91	
finviz	cyn	-0.98%	52.68			172,656			53.20	-16.74%	12.64%	53.18m	21.68	2.80b		0.80	2.43	
fool	cyn	-0.98%	$52.68	$53.51	-0.52	172,656	$53.51	$52.50	$53.20	$63.71	$47.19		18.60	$2.80b	0.80%	0.80		
foxbusiness	cyn		$52.68		-0.52	172,656			$53.20									
google-finance	cyn	(-0.98%)	52.68	53.51	-0.52	172,656.00	53.51	52.50		63.71	47.19	53.18m	21.68	2.80b	1.52	0.20	2.43	
howthemarketworks	cyn	-0.977%	52.68	53.51	-0.52	171,319	53.51	52.5	53.2									
hpcwire	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
insidestocks	cyn	-0.98%	52.68	53.51	-0.52	172600	53.51	52.50					price earnings ratio: 18.81					
investopedia	cyn	-0.98 %	$52.68	53.51	-0.52				53.20									
investorguide	cyn	-0.98%	52.68	53.51	-0.52		53.51	52.50		63.71	47.19		18.29	2.801b			2.908	
marketintellisearch	cyn	-0.98 %	$52.68	$53.51	-0.52	162.60k	$53.51	$52.50	$53.20			53.18m	21.89	2.83b	1.5 %		2.43	
marketwatch	cyn	-0.98%	$52.68	open: 53.51	-0.52	1,705	$53.51	$52.50	$53.20	$63.71	$47.19		18.02	$2.89b	1.52%	0.20	2.92	
minyanville	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
msn-money	cyn	-0.98%	52.68	53.51	-0.52	172,656	53.51	52.50	53.20	63.71	47.19	53.18 mil	18.10	2.83 bil	1.50%	0.80	2.43	
nasdaq-com	cyn	0.98%	$ 52.68		0.52	172,656	$ 53.51	$ 52.50	$ 53.20	$ 63.71	$ 47.19	53,178,000	18.1	$ 2,801,417,040	1.5 %	$0.800000	$ 2.91	
optimum	cyn	-0.98%	52.68 ( 4:15 pm edt)	53.51	-0.52	172,656	53.51	52.50	53.20	63.71	47.19	53.18m	18.1	2.8b	1.52	0.80	2.91	
paidcontent	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
pc-quote	cyn	-0.98%	52.68	53.51	-0.52	172,656	53.51	52.5	53.2	63.71	47.19	53,702,916	18.28179	2,829,070,000		0.2		
personal-wealth-biz	cyn	-0.98%	52.68	53.51	-0.52	172,656	53.51	52.50	53.20	63.71	47.19		18.29		1.13	0.60	2.908	
predictwallstreet	cyn	-0.98%	52.68		-0.52	172,656												
raymond-james	cyn	-0.98	52.68	53.51	-0.52	172,656	53.51	52.50	52.68	63.71	47.19		17.98				2.93	
renewable-energy-world	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
screamingmedia	cyn	-0.98%	$	open: 53.51	-0.52	1,705	$53.51	$52.50	$53.20	$63.71	$47.19		18.02	$2.89b	1.52%	0.20	2.92	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	-0.98%	last trade: 52.68		change: -0.520								p/e ratio: 18.29					
smartmoney	cyn	(-0.98%)	52.68	$53.51	-0.52	172,656	$53.51	$52.50	$53.20	$63.71	$47.19			2,829,100	1.50%	$0.20		
stocknod	cyn	-0.9774%	52.68 usd	53.51	-0.5200	172,656	53.51	52.50	53.20	63.71	47.19	53,178,300						
stockpickr	cyn	-0.98%	$52.68 -0.52 | -0.98%	53.51	-0.52	172.66k	53.51	52.50	53.20	63.71	47.19							
stocksmart	cyn	%	$54.81	62.07		82,724	56.1	54.785										
stocktwits	cyn	-0.92%	52.71		-0.49													
streetinsider-com	cyn	0.98%	52.68	$53.51	-0.52	172,656	$53.51	$52.50	$53.20	$63.71	$47.19		18.10				$2.91	
thecramerreport	cyn		53.20		0.00	0												
thestree	cyn	-0.98%	$52.68	53.51	-0.52	172656	53.51	52.5	53.2	-63.71	47.19	5.31783e7		2.885454558e9				
tickerspy	cyn	-0.98%	$52.68	53.51	-0.52	172,656	53.51	52.50	53.20	63.71	47.19		18.3	2.7b	1.50%	$0.20		
tmx-quotemedia	cyn	-0.98%	52.680	53.510	-0.520	172,656	53.510	52.500	53.200	63.710	47.190	53,178,300	18.30	2,801,432,844	1.519	0.200 usd	2.91	
updown	cyn	-0.98%	$52.68	$53.51	-$0.52	170,951	$53.51	$52.50	$53.20	$63.71	$47.19	53.17b	17.88	$2.82b				
wallstreetsurvivor	cyn	-0.98%	52.68	53.51	-0.52	171,319	53.51	52.50		63.71	47.19		18.30	$3b	1.50%	0.40 -	2.36	
yahoo-finance	cyn	0.98%	52.68	53.51	0.52	172,656	53.51	52.50	53.20	63.71	47.19		18.12	2.80b	1.50%	0.80	2.91	
ycharts-com	cyn	-0.92%	52.71		-0.49					63.71	47.19		18.11	2.80b	1.54%		2.91	
zacks	cyn	(-0.98%)	52.68		-0.52	vol.  172,656	53.51	52.50		63.71	47.19		19.78	2.83 b	1.50	0.80	2.69	
advfn	myl	-1.22	23.57	23.91	-0.29	6342485	23.95	23.47										
barchart	myl	-1.22%	23.57	23.91	-0.29	6,124,009	23.95	23.47	23.86	25.46	16.87		14.21	$10.30 b			+0.73	
barrons	myl	1.22%	23.57	23.91	-0.29	6.335m	23.95	23.47				328.98 million		$10.55 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	-1.215%	23.570	23.910	-0.290	6,342,485	23.950	23.470		25.46	16.87	439.251mil	19.642	10,353.160mil			1.200	
boston-com	myl	-1.215%	23.57 usd	23.91	-0.2900	6,336,695	23.95	23.47	23.86	25.46	16.87	439,251,481						
bostonmerchant	myl	-1.215%	23.57 usd	23.91	-0.2900	6,336,695	23.95	23.47	23.86	25.46	16.87	439,251,481						
business-insider	myl	-1.215%	23.57 usd	23.91	-0.2900	6,336,695	23.95	23.47	23.86	25.46	16.87	439,251,481						
chron	myl	-1.215%	23.57 usd	23.91	-0.2900	6,336,695	23.95	23.47	23.86	25.46	16.87	439,251,481						
cio-com	myl	-1.22%	23.57 usd	23.91	-0.2900	6,336,695	23.95	23.47	23.86	25.46	16.87	439,251,481	34.16	10b				
cnn-money	myl	-1.22%	23.57	23.91	-0.29	6,342,485	23.95	23.47	23.86				34.2	$10.4b				
easystockalterts	myl	-1.21%	23.57	23.91	-0.29	6334495	23.95	23.47	23.86	25.46	16.87		34.16				0.69	
eresearch-fidelity-com	myl	-1.22%	23.5700	23.9100	-0.2900	6,340,285	23.9500	23.4700	23.8600	25.4600	16.8700	439,251,000	32.68	$10.48b				
finance-abc7-com	myl	-1.215%	23.57 usd	23.91	-0.2900	6,336,695	23.95	23.47	23.86	25.46	16.87	439,251,481						
finance-abc7chicago-com	myl	-1.215%	23.57 usd	23.91	-0.2900	6,336,695	23.95	23.47	23.86	25.46	16.87	439,251,481						
financial-content	myl	-1.215%	23.57 usd	23.91	-0.2900	6,336,695	23.95	23.47	23.86	25.46	16.87	439,251,481						
finapps-forbes-com	myl	-1.2%	$23.57	23.91	-0.29	6,342,485	23.95	23.47	23.86	25.46	16.87	439 mil	32.3	10 bil	0.0	0.00	0.73	
finviz	myl	-1.22%	23.57			6,339,885			23.86	-7.42%	39.72%	439.25m	32.68	10.48b			0.73	
fool	myl	-1.24%	$23.57	$23.91	-0.29	5,670,410	$23.95	$23.47	$23.86	$25.46	$16.87		34.80	$10.35b	1.20%	0.24		
foxbusiness	myl		$23.57		-0.29	6,373,311			$23.86									
google-finance	myl	(-1.22%)	23.57	23.91	-0.29	6.34m	23.95	23.47		25.46	16.87	439.25m	32.30	10.35b			0.73	
howthemarketworks	myl	-1.215%	23.57	23.91	-0.29	6,336,695	23.95	23.47	23.86									
hpcwire	myl	-1.215%	23.57 usd	23.91	-0.2900	6,336,695	23.95	23.47	23.86	25.46	16.87	439,251,481						
insidestocks	myl	-1.22%	23.57	23.91	-0.29	5792689	23.95	23.47					price earnings ratio: 13.95					
investopedia	myl	-1.22 %	$23.57	23.91	-0.29				23.86									
investorguide	myl	-1.22%	23.57	23.87	-0.29		23.95	23.47		25.46	16.55		32.77	10.353b			0.728	
marketintellisearch	myl	-1.22 %	$23.57	$23.87	-0.29	6281.10k	$23.95	$23.47	$23.86			439.25m	32.68	10.48b	0.0 %		0.73	
marketwatch	myl	-1.22%	$23.57	open: 23.91	-0.29	60,729	$23.95	$23.47	$23.86	$25.46	$16.87		35.07	$10.55b			0.67	
minyanville	myl	-1.215%	23.57 usd	23.91	-0.2900	6,334,495	23.95	23.47	23.86	25.46	16.87	439,251,481						
msn-money	myl	-1.22%	23.57	23.91	-0.29	6.34 mil	23.95	23.47	23.86	25.46	16.87	439.25 mil	33.20	10.48 bil			0.73	
nasdaq-com	myl	1.22%	$ 23.57	$ 23.87	0.29	6,340,285	$ 23.95	$ 23.47	$ 23.86	$ 25.46	$ 16.87	439,251,000	32.29	$ 10,353,146,070	1.01 %	$0.240000	$ 0.73	
optimum	myl	-1.22%	23.57 ( 4:00 pm edt)	23.91	-0.29	6,329,795	23.95	23.47	23.86	25.46	16.87	439.25m	34.2	10.4b			0.69	
paidcontent	myl	-1.215%	23.57 usd	23.91	-0.2900	6,334,495	23.95	23.47	23.86	25.46	16.87	439,251,481						
pc-quote	myl	-1.22%	23.57	23.91	-0.29	6,381,211	23.95	23.47	23.86	25.46	16.87	444,655,452	33.60563	10,480,529,000		0.06		
personal-wealth-biz	myl	-1.22%	23.57	23.87	-0.29	6,372,911	23.95	23.47	23.86	25.46	16.55		32.77			0.00	0.728	
predictwallstreet	myl	-1.22%	23.57		-0.29	6,342,485												
raymond-james	myl	-1.22	23.57	23.91	-0.29	6,342,485	23.95	23.47	23.57	25.46	16.87		30.61				0.77	
renewable-energy-world	myl	-1.215%	23.57 usd	23.91	-0.2900	6,336,695	23.95	23.47	23.86	25.46	16.87	439,251,481						
screamingmedia	myl	-1.22%	$	open: 23.91	-0.29	62,929	$23.95	$23.47	$23.86	$25.46	$16.87		35.07	$10.55b			0.67	
scroli	myl	-1.22%	myl 23.57	23.91	-0.29	5,477,613	23.95	23.47	23.86	25.46	16.87		32.30				0.73	
simple-stock-quotes	myl	-1.22%	last trade: 23.57		change: -0.290								p/e ratio: 32.77					
smartmoney	myl	(-1.22%)	23.57	$23.91	-0.29	6,340,285	$23.95	$23.47	$23.86	$25.46	$16.87			10,480,500	0.00%	$0.06		
stocknod	myl	-1.215%	23.57 usd	23.91	-0.2900	6,334,495	23.95	23.47	23.86	25.46	16.87	439,251,481						
stockpickr	myl	-1.22%	$23.57 -0.29 | -1.22%	23.91	-0.29	6.34m	23.95	23.47	23.86	25.46	16.87							
stocksmart	myl	%	$23.18	21.11		643,144	23.6	23.11										
stocktwits	myl	-1.17%	23.58		-0.28													
streetinsider-com	myl	1.22%	23.57	$23.91	-0.29	6,334,495	$23.95	$23.47	$23.86	$25.46	$16.87		34.16				$0.69	
thecramerreport	myl		23.57	23.87	-0.29	6339885	23.95	23.47										
thestree	myl	-1.22%	$23.57	23.91	-0.29	6340285	23.95	23.47	23.86	-25.46	16.87	4.39251481e8		1.0550820574e10				
tickerspy	myl	-1.22%	$23.57	23.91	-0.29	6,335,585	23.95	23.47	23.86	25.46	16.87		33.6	10.4b	0.00%	$0.06		
tmx-quotemedia	myl	-1.22%	23.570	23.910	-0.290	6,373,311	23.950	23.470	23.860	25.460	16.870	439,251,481	34.60	10,353,157,407			0.69	
updown	myl	-1.22%	$23.57	$23.87	-$0.29	6,335,085	$23.95	$23.47	$23.86	$25.46	$16.87	439.25b	31.94	$10.48b				
wallstreetsurvivor	myl	-1.22%	23.57	23.91	-0.29	6,334,495	23.95	23.47		25.46	16.97		34.60	$10b			0.68	
yahoo-finance	myl	1.22%	23.57	23.87	0.29	6,339,885	23.95	23.47	23.86	25.46	16.87		32.38	10.35b			0.73	
ycharts-com	myl	-1.17%	23.58		-0.28					25.46	16.87		33.21	10.31b	0.00%		0.71	
advfn	rli	0.02	62.63	62.61	0.01	89427	62.82	62.44										
barchart	rli	+0.02%	62.63	62.61	+0.01	89,427	62.82	62.44	62.62	64.60	45.00		11.52	$1.32 b	1.9%	$1.20	+6.12	
barrons	rli	0.02%	62.63	62.61	+0.01	89,269	62.82	62.44				21.24 million		$1.33 billion	1.92%	$0.3		
bloomberg	rli	0.016%	62.630	62.610	0.010	89,427	62.820	62.440		64.60	45.69	21.056mil	11.429	1,318.756mil	13.039	0.300 regular cash	5.480	
boston-com	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,427	62.82	62.44	62.62	64.60	50.86	21,056,305						
bostonmerchant	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,427	62.82	62.44	62.62	64.60	50.86	21,056,305						
business-insider	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,427	62.82	62.44	62.62	64.60	50.86	21,056,305						
chron	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,269	62.82	62.44	62.62	64.60	50.86	21,056,305						
cio-com	rli	+0.02%	62.63 usd	62.61	+0.0100	89,269	62.82	62.44	62.62	64.60	50.86	21,056,305	10.25	1b	1.9	1.2		
cnn-money	rli	+0.02%today&rsquo;s change	62.63data as of 4:06pm et	62.61	+0.01	89,269	62.82	62.44	62.62				10.3	$1.3b	1.92%			
easystockalterts	rli	0.02%	62.63	62.61	+0.01	89269	62.82	62.44	62.62	64.60	50.86		10.25				6.11	
eresearch-fidelity-com	rli	0.02%	62.6300	62.6100	0.0100	89,269	62.8200	62.4400	62.6200	64.6000	50.8600	21,056,000	10.23	$1.32b	1.92%	$0.300000		
finance-abc7-com	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,269	62.82	62.44	62.62	64.60	50.86	21,056,305						
finance-abc7chicago-com	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,269	62.82	62.44	62.62	64.60	50.86	21,056,305						
financial-content	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,269	62.82	62.44	62.62	64.60	50.86	21,056,305						
finapps-forbes-com	rli	0.0%	$62.63	62.61	0.01	89,269	62.82	62.44	62.62	64.60	50.86	21 mil	10.2	1 bil	1.9	1.20	6.12	
finviz	rli	0.02%	62.63			89,269			62.62	-3.05%	39.94%	21.06m	10.23	1.32b		1.20	6.12	
fool	rli	+0.02%	$62.63	$62.61	0.01	89,269	$62.82	$62.44	$62.62	$64.60	$50.86		10.30	$1.32b	2.20%	1.20		
foxbusiness	rli		$62.63		+0.01	89,427			$62.62									
google-finance	rli	(0.02%)	62.63	62.61	+0.01	89,269.00	62.82	62.44		64.60	50.86	21.06m	10.23	1.32b	1.92	0.30	6.12	
howthemarketworks	rli	0.016%	62.63	62.61	0.01	89,269	62.82	62.44	62.62									
hpcwire	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,427	62.82	62.44	62.62	64.60	50.86	21,056,305						
insidestocks	rli	+0.02%	62.63	62.61	+0.01	89269	62.82	62.44					price earnings ratio: 11.43					
investopedia	rli	+0.02 %	$62.63	62.61	+0.01				62.62									
investorguide	rli	+0.02%	62.63	62.61	+0.01		62.82	62.44		61.97	50.86		10.25	1.319b			6.112	
marketintellisearch	rli	0.02 %	$62.63	$62.61	0.01	85.80k	$62.82	$62.44	$62.62			21.06m	10.23	1.32b	1.92 %		6.12	
marketwatch	rli	+0.02%	$62.63	open: 62.61	+0.01	158	$62.82	$62.44	$62.62	$64.60	$50.86		10.28	$1.33b	1.92%	0.30	6.09	
minyanville	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,269	62.82	62.44	62.62	64.60	50.86	21,056,305						
msn-money	rli	+0.02%	62.63	62.61	+0.01	89,269	62.82	62.44	62.62	64.60	50.86	21.06 mil	10.25	1.32 bil	1.92%	1.20	6.12	
nasdaq-com	rli	0.02%	$ 62.63		0.01	89,269	$ 62.82	$ 62.44	$ 62.62	$ 64.60	$ 50.86	21,056,000	10.23	$ 1,318,737,280	1.92 %	$1.200000	$ 6.12	
optimum	rli	+0.02%	62.63 ( 4:15 pm edt)	62.61	+0.01	89,269	62.82	62.44	62.62	64.60	50.86	21.06m	10.3	1.3b	1.92	1.20	6.11	
paidcontent	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,269	62.82	62.44	62.62	64.60	50.86	21,056,305						
pc-quote	rli	0.02%	62.63	62.61	0.01	89,427	62.82	62.44	62.62	64.60	50.86	21,052,638	10.24877	1,318,527,000		0.3		
personal-wealth-biz	rli	+0.02%	62.63	62.61		89,427	62.82	62.44	62.62	61.97	50.86		10.25		13.51	8.46	6.112	
predictwallstreet	rli	+0.02%	62.63		+0.01	89,269												
raymond-james	rli	0.02	62.63	62.61	0.01	89,269	62.82	62.44	62.63	64.60	50.86		10.13				6.18	
renewable-energy-world	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,269	62.82	62.44	62.62	64.60	50.86	21,056,305						
screamingmedia	rli	+0.02%	$	open: 62.61	+0.01	1,460	$62.82	$62.44	$62.62	$64.60	$50.86		10.28	$1.33b	1.92%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	+0.02%	last trade: 62.63		change: 0.010								p/e ratio: 10.25					
smartmoney	rli	(0.02%)	62.63	$62.61	0.01	89,269	$62.82	$62.44	$62.62	$64.60	$50.86			1,318,500	1.92%	$0.30		
stocknod	rli	+0.0160%	62.63 usd	62.61	+0.0100	89,269	62.82	62.44	62.62	64.60	50.86	21,056,305						
stockpickr	rli	0.02%	$62.63 0.01 | 0.02%	62.70	0.01	89.27k	62.82	62.44	62.62	64.60	50.86							
stocksmart	rli	%	$59	52.65		8,099	60.28	58.97										
stocktwits	rli	0.05%	62.65		+0.03													
streetinsider-com	rli	0.02%	62.63	$62.61	+0.01	89,269	$62.82	$62.44	$62.62	$64.60	$50.86		10.25				$6.11	
thecramerreport	rli		62.63	62.61	+0.01	89269	62.82	62.44										
thestree	rli	0.02%	$62.63	62.7	0.01	89269	62.82	62.44	62.62	-64.6	50.86	2.1056305e7		1.329284535e9				
tickerspy	rli	0.02%	$62.63	62.61	+0.01	89,269	62.82	62.44	62.62	64.60	50.86		10.2	1.3b	1.92%	$0.30		
tmx-quotemedia	rli	0.02%	62.630	62.610	0.010	89,427	62.820	62.440	62.620	64.600	50.860	21,056,305	10.20	1,318,756,382	1.916	0.300 usd	6.11	
updown	rli	0.02%	$62.63	$62.61	$0.01	89,269	$62.82	$62.44	$62.62	$64.60	$50.86	21.05b	10.13	$1.31b				
wallstreetsurvivor	rli	0.02%	62.63	62.61	0.01	89,269	62.82	62.44		64.60	50.86		10.20	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	0.02%	62.63	62.61	0.01	89,269	62.82	62.44	62.62	64.60	50.86		10.25	1.32b	1.90%	1.20	6.11	
ycharts-com	rli	+0.05%	62.65		+0.03					64.60	50.86		10.25	1.32b	1.91%		6.11	
advfn	lfus	0.00	55.5	55.88	0.0	171443	55.99	55.01										
barchart	lfus	unch	55.50	55.88	unch	225,006	55.99	55.01	55.50	66.22	31.20		14.47	$1.22 b	1.05%	$0.60	+3.78	
barrons	lfus	0.00%	55.50	55.88	0.00	171,543	55.99	55.01				22.21 million		$1.23 billion	1.08%	$0.15		
bloomberg	lfus		55.500	55.880		171,443	55.990	55.010		66.38	31.47	22.730mil	14.341	1,261.517mil	0.811	0.150 regular cash	3.870	
boston-com	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
bostonmerchant	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
business-insider	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
chron	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
cio-com	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038	14.68	1b	1	0.6		
cnn-money	lfus	0.00%	55.50	55.88	0.00	171,543	55.99	55.01	55.50				14.7	$1.3b	1.08%			
easystockalterts	lfus	0.00%	55.50	55.88	+0.00	171443	55.99	55.01	55.50	66.38	31.47		14.68				3.78	
eresearch-fidelity-com	lfus	0.00%	55.5000	55.8800	0.0000	171,443	55.9900	55.0100	55.5000	66.3800	31.4700	22,730,000	14.68	$1.26b	1.08%	$0.150000		
finance-abc7-com	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
finance-abc7chicago-com	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
financial-content	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
finapps-forbes-com	lfus	0.0%	$55.50	55.88	0.00	171,443	55.99	55.01	55.50	66.38	31.47	23 mil	14.7	1 bil	1.1	0.60	3.78	
finviz	lfus	0.00%	55.50			170,943			55.50	-16.18%	77.95%	22.73m	14.64	1.26b		0.60	3.79	
fool	lfus	+0.16%	$55.50	$55.88	0.09	171,543	$55.99	$55.01	$55.50	$66.38	$31.47		15.00	$1.26b		0.60		
foxbusiness	lfus		$55.50		0.00	171,343			$55.50									
google-finance	lfus	(0.00%)	55.50	55.88	0.00	171,443.00	55.99	55.01		66.38	31.47	22.73m	14.65	1.26b	1.08	0.15	3.79	
howthemarketworks	lfus	0%	55.5	55.88	0	170,428	55.99	55.01	55.5									
hpcwire	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
insidestocks	lfus	unch%	55.50	55.88		171443	55.99	55.01					price earnings ratio: 14.45					
investopedia	lfus		$55.50	55.88					55.50									
investorguide	lfus	0.00%	55.50	55.88	0.00		55.99	55.01		66.38	30.54		14.62	1.262b			3.795	
marketintellisearch	lfus	0.0 %	$55.50	$55.88	0.00	164.70k	$55.99	$55.01	$55.50			22.73m	14.64	1.26b	1.08 %		3.79	
marketwatch	lfus	0.00%	$55.50	open: 55.88	0.00	8,815	$55.99	$55.01	$55.50	$66.38	$31.47		22.39	$1.23b	1.08%	0.15	2.48	
minyanville	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
msn-money	lfus		55.50	55.88		171,443	55.99	55.01	55.50	66.38	31.47	22.73 mil	14.64	1.26 bil	1.08%	0.60	3.79	
nasdaq-com	lfus		$ 55.50	$ 55.88		171,443	$ 55.99	$ 55.01	$ 55.50	$ 66.38	$ 31.47	22,730,000	14.68	$ 1,261,515,000			$ 3.78	
optimum	lfus	-	55.50 ( 4:39 pm edt)	55.88	-	170,943	55.99	55.01	55.50	66.38	31.47	22.73m	14.7	1.3b	1.08	0.60	3.78	
paidcontent	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
pc-quote	lfus	0.00%	55.5	55.88	0.00	171,443	55.99	55.01	55.5	66.38	31.47	22,730,000	14.6438	1,261,515,000		0.15		
personal-wealth-biz	lfus	0.00%	55.50	55.88		171,343	55.99	55.01	55.50	66.38	30.54		14.62		0.81	0.45	3.795	
predictwallstreet	lfus	0.00%	55.50		0.00	171,443												
raymond-james	lfus	0.00	55.50	55.88	0.00	171,443	55.99	55.01	55.50	66.38	31.47		14.45				3.84	
renewable-energy-world	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
screamingmedia	lfus	0.00%	$	open: 55.88	0.00	8,815	$55.99	$55.01	$55.50	$66.38	$31.47		22.39	$1.23b	1.08%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	0.00%	last trade: 55.50		change: 0.000								p/e ratio: 14.62					
smartmoney	lfus	(0.00%)	55.50	$55.88	0.00	171,443	$55.99	$55.01	$55.50	$66.38	$31.47			1,261,500	1.08%	$0.15		
stocknod	lfus	0.00%	55.50 usd	55.88	+0.00	171,443	55.99	55.01	55.50	66.38	31.47	22,730,038						
stockpickr	lfus	0.00%	$55.50 0.00 | 0.00%	55.88	0.00	170.94k	55.99	55.01	55.50	66.38	31.47							
stocksmart	lfus	%	$58.97	47.93		21,368	60.22	58.8										
stocktwits	lfus	-0.05%	55.47		-0.03													
streetinsider-com	lfus	-0%	55.50	$55.88		171,443	$55.99	$55.01	$55.50	$66.38	$31.47		14.68				$3.78	
thecramerreport	lfus		55.50	55.88	0.00	171443	55.99	55.01										
thestree	lfus	0.0%	$55.5	55.88	0.0	170943	55.99	55.01	55.5	-66.38	31.47	2.2730038e7		1.292657261e9				
tickerspy	lfus	0.00%	$55.50	55.88	0.00	171,443	55.99	55.01	55.50	66.38	31.47		14.6	1.2b	1.08%	$0.15		
tmx-quotemedia	lfus	0.00%	55.500	55.880	0.00	171,343	55.990	55.010	55.500	66.380	31.470	22,730,038	14.70	1,261,517,109	1.081	0.150 usd	3.78	
updown	lfus	0.00%	$55.50	$55.88	$0.00	162,628	$55.99	$55.01	$55.50	$66.38	$31.47	22.73b	14.33	$1.26b				
wallstreetsurvivor	lfus	0.00%	55.50	55.88	0.00	170,428	55.99	55.01		66.38	34.92		14.70	$1b	1.10%	0.15 -	3.52	
yahoo-finance	lfus	0.00%	55.50	55.88	0.00	171,443	55.99	55.01	55.50	66.38	31.47		14.62	1.26b	1.10%	0.60	3.80	
ycharts-com	lfus	-0.05%	55.47		-0.03					66.38	31.47		14.64	1.22b	1.13%		3.79	
advfn	icge	0.25	12.26	12.29	0.03	117685	12.36	12.17										
barchart	icge	+0.25%	12.26	12.29	+0.03	150,511	12.36	12.17	12.23	14.50	7.66		41.80	$454.60 m			+0.90	
barrons	icge	0.25%	12.26	12.29	+0.03	115,462	12.36	12.17				37.06 million		$465.05 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	0.245%	12.260	12.290	0.030	117,685	12.360	12.170		14.50	7.66	37.085mil		454.663mil			-0.100	
boston-com	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,685	12.36	12.17	12.23	13.15	11.98	37,085,074						
bostonmerchant	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,685	12.36	12.17	12.23	13.15	11.98	37,085,074						
business-insider	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,685	12.36	12.17	12.23	13.15	11.98	37,085,074						
chron	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,362	12.36	12.17	12.23	13.15	11.98	37,085,074						
cio-com	icge	+0.25%	12.26 usd	12.29	+0.0300	117,362	12.36	12.17	12.23	13.15	11.98	37,085,074	13.78	455m				
cnn-money	icge	+0.33%today&rsquo;s change	12.27data as of 3:59pm et	12.29	+0.04	109,830	12.36	12.17	12.23				13.8	$455.0m				
easystockalterts	icge	0.24%	12.26	12.29	+0.03	116462	12.36	12.17	12.23	14.50	7.66		13.78				0.89	
eresearch-fidelity-com	icge	0.25%	12.2600	12.2900	0.0300	117,362	12.3600	12.1700	12.2300	14.5000	7.6600			$453.55m				
finance-abc7-com	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,362	12.36	12.17	12.23	13.15	11.98	37,085,074						
finance-abc7chicago-com	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,362	12.36	12.17	12.23	13.15	11.98	37,085,074						
financial-content	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,362	12.36	12.17	12.23	13.15	11.98	37,085,074						
finapps-forbes-com	icge	0.2%	$12.26	12.29	0.03	117,362	12.36	12.17	12.23	14.50	7.66	37 mil	13.5	455 mil	0.0	0.00	0.91	
finviz	icge	0.25%	12.26			117,262			12.23	-15.45%	60.05%	37.09m	13.90	453.61m			0.88	
fool	icge	+0.25%	$12.26	$12.29	0.03	116,462	$12.36	$12.17	$12.23	$14.50	$7.66		13.90	$454.66m				
foxbusiness	icge		$12.26		+0.03	117,685			$12.23									
google-finance	icge	(0.25%)	12.26	12.29	+0.03	117,362.00	12.36	12.17		14.50	7.66	37.09m	13.87	454.66m			0.88	
howthemarketworks	icge	0.245%	12.26	12.29	0.03	116,462	12.36	12.17	12.23									
hpcwire	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,685	12.36	12.17	12.23	13.15	11.98	37,085,074						
insidestocks	icge	+0.25%	12.26	12.29	+0.03	110062	12.36	12.17										
investopedia	icge	+0.25 %	$12.26	12.29	+0.03				12.23									
investorguide	icge	+0.25%	12.26	12.29	+0.03		12.36	12.17		14.50	7.66		13.47	453.9m			0.908	
marketintellisearch	icge	0.25 %	$12.26	$12.29	0.03	115.00k	$12.36	$12.17	$12.23			37.09m	13.90	0.45b	0.0 %		0.88	
marketwatch	icge	+0.25%	$12.26	open: 12.29	+0.03	2,223	$12.36	$12.17	$12.23	$13.15	$11.98		14.07	$465.05m			0.87	
minyanville	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,362	12.36	12.17	12.23	13.15	11.98	37,085,074						
msn-money	icge	+0.25%	12.26	12.29	+0.03	117,362	12.36	12.17	12.23	14.50	7.66	37.09 mil	14.09	453.55 mil			0.91	
nasdaq-com	icge	0.25%	$ 12.26	$ 12.29	0.03	117,362	$ 12.36	$ 12.17	$ 12.23	$ 14.50	$ 7.66	37,085,000	13.62	$ 454,662,100			$ 0.90	
optimum	icge	+0.25%	12.26 ( 4:00 pm edt)	12.29	+0.03	117,362	12.36	12.17	12.23	14.50	7.66	37.09m	13.8	454.7m			0.89	
paidcontent	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,362	12.36	12.17	12.23	13.15	11.98	37,085,074						
pc-quote	icge	0.25%	12.26	12.29	0.03	117,685	12.36	12.17	12.23	14.50	7.66	36,994,258	14.05747	453,550,000				
personal-wealth-biz	icge	+0.25%	12.26	12.29		117,685	12.36	12.17	12.23	14.50	7.66		13.47			0.00	0.908	
predictwallstreet	icge	+0.25%	12.26		+0.03	117,362												
raymond-james	icge	0.25	12.26	12.29	0.03	117,362	12.36	12.17	12.26	14.50	7.66		13.47				0.91	
renewable-energy-world	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,362	12.36	12.17	12.23	13.15	11.98	37,085,074						
screamingmedia	icge	+0.25%	$	open: 12.29	+0.03	2,223	$12.36	$12.17	$12.23	$13.15	$11.98		14.07	$465.05m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	+0.25%	last trade: 12.26		change: 0.030								p/e ratio: 13.47					
smartmoney	icge	(0.25%)	12.26	$12.29	0.03	117,362	$12.36	$12.17	$12.23	$14.50	$7.66			453,600	0.00%	$0.00		
stocknod	icge	+0.2453%	12.26 usd	12.29	+0.0300	117,362	12.36	12.17	12.23	13.15	11.98	37,085,074						
stockpickr	icge	0.25%	$12.26 0.03 | 0.25%	12.29	0.03	116.46k	12.36	12.17	12.23	14.50	7.66							
stocksmart	icge	%	$12.32	14.1		5,575	12.94	12.32										
stocktwits	icge	0.00%	12.23		0.00													
streetinsider-com	icge	0.25%	12.26	$12.29	+0.03	116,462	$12.36	$12.17	$12.23	$14.50	$7.66		13.78				$0.89	
thecramerreport	icge		12.26	12.29	+0.03	117262	12.36	12.17										
thestree	icge	0.25%	$12.26	12.29	0.03	116462	12.36	12.17	12.23	-14.5	7.66	3.7085074e7		4.65046828e8				
tickerspy	icge	0.25%	$12.26	12.29	+0.03	117,362	12.36	12.17	12.23	14.50	7.66		14.1	453.5m	0.00%	$0.00		
tmx-quotemedia	icge	0.25%	12.260	12.290	0.030	117,685	12.360	12.170	12.230	14.500	7.660	37,085,074	13.60	454,663,007			0.90	
updown	icge	0.25%	$12.26	$12.29	$0.03	115,462	$12.36	$12.17	$12.23	$14.50	$7.66	37.08b	13.27	$454m				
wallstreetsurvivor	icge	0.25%	12.26	12.29	0.03	116,462	12.36	12.17		14.50	7.87		13.60	$454m			1.26	
yahoo-finance	icge	0.25%	12.26	12.29	0.03	117,262	12.36	12.17	12.23	14.50	7.66		13.50	453.94m			0.91	
ycharts-com	icge	+0.00%	12.23		+0.00					14.50	7.66		13.74	453.49m	0.00%		0.89	
advfn	fslr	1.18	124.64	123.06	1.45	1133182	125.06	122.35										
barchart	fslr	+1.18%	124.64	123.06	+1.45	1,149,889	125.06	122.35	123.19	175.45	111.40		17.86	$10.71 b			+7.01	
barrons	fslr	1.18%	124.64	123.06	+1.45	1.132m	125.06	122.35				86.49 million		$10.79 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	1.177%	124.640	123.060	1.450	1,133,182	125.060	122.350		175.45	111.40	86.161mil	17.365	10,742.520mil			7.180	
boston-com	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,882	125.06	122.35	123.19	175.45	111.40	86,160,700						
bostonmerchant	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,882	125.06	122.35	123.19	175.45	111.40	86,160,700						
business-insider	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,882	125.06	122.35	123.19	175.45	111.40	86,160,700						
chron	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,382	125.06	122.35	123.19	175.45	111.40	86,160,700						
cio-com	fslr	+1.18%	124.64 usd	123.06	+1.450	1,128,382	125.06	122.35	123.19	175.45	111.40	86,160,700	17.78	11b				
cnn-money	fslr	+1.18%	124.64	123.06	+1.45	1,133,182	125.06	122.35	123.19				17.8	$10.7b				
easystockalterts	fslr	1.18%	124.64	123.06	+1.45	1127582	125.06	122.35	123.19	175.45	111.40		17.78				7.01	
eresearch-fidelity-com	fslr	1.18%	124.6400	123.0600	1.4500	1,132,682	125.0600	122.3500	123.1900	175.4490	111.4000	86,161,000	17.57	$10.61b				
finance-abc7-com	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,382	125.06	122.35	123.19	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,382	125.06	122.35	123.19	175.45	111.40	86,160,700						
financial-content	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,382	125.06	122.35	123.19	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	1.2%	$124.64	123.06	1.45	1,131,882	125.06	122.35	123.19	175.44	111.40	86 mil	17.8	11 bil	0.0	0.00	7.01	
finviz	fslr	1.18%	124.64			1,131,682			123.19	-28.96%	11.89%	86.16m	17.57	10.61b			7.01	
fool	fslr	+1.16%	$124.62	$123.06	1.43	1,076,600	$125.06	$122.35	$123.19	$175.45	$111.40		17.70	$10.74b				
foxbusiness	fslr		$124.64		+1.45	1,134,612			$123.19									
google-finance	fslr	(1.18%)	124.64	123.06	+1.45	1.13m	125.06	122.35		175.45	111.40	86.16m	17.78	10.74b			7.01	
howthemarketworks	fslr	1.177%	124.64	123.06	1.45	1,128,382	125.06	122.35	123.19									
hpcwire	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,882	125.06	122.35	123.19	175.45	111.40	86,160,700						
insidestocks	fslr	+1.18%	124.64	123.06	+1.45	835151	125.06	122.35					price earnings ratio: 17.36					
investopedia	fslr	+1.18 %	$124.64	123.06	+1.45				123.19									
investorguide	fslr	+1.18%	124.64	123.06	+1.45		125.06	122.35		175.45	100.19		17.58	10.739b			7.008	
marketintellisearch	fslr	1.32 %	$124.82	$123.06	1.63	1119.40k	$125.06	$122.35	$123.19			86.16m	17.57	10.61b	0.0 %		7.01	
marketwatch	fslr	+1.18%	$123.71	open: 123.06	+1.45	2,630	$125.06	$122.35	$123.19	$175.45	$111.40		17.85	$10.79b			6.98	
minyanville	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,382	125.06	122.35	123.19	175.45	111.40	86,160,700						
msn-money	fslr	+1.18%	124.64	123.06	+1.45	1.13 mil	125.06	122.35	123.19	175.45	111.40	86.16 mil	17.78	10.61 bil			7.01	
nasdaq-com	fslr	1.18%	$ 124.64	$ 123.06	1.45	1,132,682	$ 125.06	$ 122.35	$ 123.19	$ 175.449	$ 111.40	86,161,000	17.78	$ 10,739,107,040			$ 7.01	
optimum	fslr	+1.18%	124.64 ( 4:00 pm edt)	123.06	+1.45	1,127,582	125.06	122.35	123.19	175.45	111.40	86.16m	17.8	10.7b			7.01	
paidcontent	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,382	125.06	122.35	123.19	175.45	111.40	86,160,700						
pc-quote	fslr	1.18%	124.64	123.06	1.45	1,134,812	125.06	122.35	123.19	175.45	111.40	85,158,649	17.57347	10,614,174,000				
personal-wealth-biz	fslr	+1.18%	124.64	123.06		1,134,412	125.06	122.35	123.19	175.45	100.19		17.58			0.00	7.008	
predictwallstreet	fslr	+1.18%	124.64		+1.45	1,132,682												
raymond-james	fslr	1.18	124.64	123.06	1.45	1,132,682	125.06	122.35	124.64	175.45	111.40		17.46				7.14	
renewable-energy-world	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,382	125.06	122.35	123.19	175.45	111.40	86,160,700						
screamingmedia	fslr	+1.18%	$	open: 123.06	+1.45	2,530	$125.06	$122.35	$123.19	$175.45	$111.40		17.85	$10.79b			6.98	
scroli	fslr	1.18%	fslr 124.64	123.06	1.45	972,101	125.04	122.35	123.19	175.45	111.40		17.78				7.01	
simple-stock-quotes	fslr	+1.18%	last trade: 124.64		change: 1.450								p/e ratio: 17.58					
smartmoney	fslr	(1.18%)	124.64	$123.06	1.45	1,132,682	$125.06	$122.35	$123.19	$175.45	$111.40			10,614,100	0.00%	$0.00		
stocknod	fslr	+1.177%	124.64 usd	123.06	+1.450	1,128,382	125.06	122.35	123.19	175.45	111.40	86,160,700						
stockpickr	fslr	1.18%	$124.64 1.45 | 1.18%	123.06	1.45	1.13m	125.06	122.35	123.19	175.45	111.40							
stocksmart	fslr	%	$119.75	130.74		219,295	125.68	119.5										
stocktwits	fslr	1.24%	124.72		+1.53													
streetinsider-com	fslr	1.18%	124.64	$123.06	+1.45	1,127,582	$125.06	$122.35	$123.19	$175.45	$111.40		17.78				$7.01	
thecramerreport	fslr		124.64	123.06	+1.45	1132482	125.06	122.35										
thestree	fslr	1.18%	$124.64	123.06	1.45	1131882	125.06	122.35	123.19	-175.45	111.4	8.61607e7		1.0785596426e10				
tickerspy	fslr	1.18%	$124.64	123.06	+1.45	1,131,882	125.06	122.35	123.19	175.45	111.40		17.6	10.6b	0.00%	$0.00		
tmx-quotemedia	fslr	1.18%	124.640	123.060	1.450	1,134,612	125.060	122.350	123.190	175.449	111.400	86,160,700	17.60	10,739,069,648			7.01	
updown	fslr	1.18%	$124.64	$123.06	$1.45	1,131,682	$125.06	$122.35	$123.19	$175.45	$111.40	86.16b	17.25	$10.61b				
wallstreetsurvivor	fslr	1.18%	124.64	123.06	1.45	1,128,382	125.06	122.35		175.45	111.40		17.60	$11b			7.68	
yahoo-finance	fslr	1.18%	124.64	123.06	1.45	1,132,482	125.06	122.35	123.19	175.45	111.40		17.79	10.74b			7.01	
ycharts-com	fslr	+1.24%	124.72		+1.53					175.45	111.40		17.79	10.71b	0.00%		7.01	
advfn	mgrc	1.28	28.38	28.03	0.36	58956	28.4	28.03										
barchart	mgrc	+1.28%	28.38	28.03	+0.36	85,935	28.40	28.03	28.02	28.85	19.26		17.52	$688.22 m	3.24%	$0.92	+1.62	
barrons	mgrc	1.28%	28.38	28.03	+0.36	59,756	28.40	28.03				24.29 million		$689.90 million	3.24%	$0.23		
bloomberg	mgrc	1.285%	28.380	28.030	0.360	58,956	28.400	28.030		29.21	19.93	24.301mil	17.518	689.669mil	3.206	0.230 regular cash	1.620	
boston-com	mgrc	+1.285%	28.38 usd	28.03	+0.3600	58,956	28.40	28.03	28.02	29.21	19.93	24,301,246						
bostonmerchant	mgrc	+1.285%	28.38 usd	28.03	+0.3600	58,956	28.40	28.03	28.02	29.21	19.93	24,301,246						
business-insider	mgrc	+1.285%	28.38 usd	28.03	+0.3600	58,956	28.40	28.03	28.02	29.21	19.93	24,301,246						
chron	mgrc	+1.285%	28.38 usd	28.03	+0.3600	59,756	28.40	28.03	28.02	29.21	19.93	24,301,246						
cio-com	mgrc	+1.28%	28.38 usd	28.03	+0.3600	59,756	28.40	28.03	28.02	29.21	19.93	24,301,246	17.52	690m	3.2	0.92		
cnn-money	mgrc	+1.28%	28.38	28.05	+0.36	57,736	28.40	28.05	28.02				17.5	$689.7m	3.24%			
easystockalterts	mgrc	1.28%	28.38	28.03	+0.36	59756	28.40	28.03	28.02	29.21	19.93		17.52				1.62	
eresearch-fidelity-com	mgrc	1.28%	28.3800	28.0300	0.3600	59,756	28.4000	28.0300	28.0200	29.2100	19.9300	24,301,000	17.30	$680.91m	3.28%	$0.230000		
finance-abc7-com	mgrc	+1.285%	28.38 usd	28.03	+0.3600	59,756	28.40	28.03	28.02	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	+1.285%	28.38 usd	28.03	+0.3600	59,756	28.40	28.03	28.02	29.21	19.93	24,301,246						
financial-content	mgrc	+1.285%	28.38 usd	28.03	+0.3600	59,756	28.40	28.03	28.02	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	1.3%	$28.38	28.03	0.36	59,756	28.40	28.03	28.02	29.21	19.93	24 mil	17.5	690 mil	3.2	0.92	1.62	
finviz	mgrc	1.28%	28.38			59,756			28.02	-1.62%	47.39%	24.30m	17.52	689.63m		0.92	1.62	
fool	mgrc	+1.28%	$28.38	$28.03	0.36	59,756	$28.40	$28.03	$28.02	$29.21	$19.93		17.50	$689.67m	4.20%	0.92		
foxbusiness	mgrc		$28.38		+0.36	58,456			$28.02									
google-finance	mgrc	(1.28%)	28.38	28.03	+0.36	58,956.00	28.40	28.03		29.21	19.93	24.30m	17.56	689.67m	3.24	0.23	1.62	
howthemarketworks	mgrc	1.285%	28.38	28.03	0.36	57,436	28.4	28.03	28.02									
hpcwire	mgrc	+1.285%	28.38 usd	28.03	+0.3600	58,956	28.40	28.03	28.02	29.21	19.93	24,301,246						
insidestocks	mgrc	+1.28%	28.38	28.03	+0.36	58456	28.40	28.03										
investopedia	mgrc	+1.28 %	$28.38	28.03	+0.36				28.02									
investorguide	mgrc	+1.28%	28.38	28.03	+0.36		28.40	28.03		29.21	19.93		17.41	689.7m			1.609	
marketintellisearch	mgrc	1.28 %	$28.38	$28.03	0.36	55.70k	$28.40	$28.03	$28.02			24.30m	17.30	0.68b	3.28 %		1.62	
marketwatch	mgrc	+1.28%	$28.02	open: 28.03	+0.36	4,320	$28.40	$28.03	$28.02	$29.21	$19.93		17.74	$689.91m	3.24%	0.23	1.60	
minyanville	mgrc	+1.285%	28.38 usd	28.03	+0.3600	59,756	28.40	28.03	28.02	29.21	19.93	24,301,246						
msn-money	mgrc	+1.28%	28.38	28.03	+0.36	59,756	28.40	28.03	28.02	29.21	19.93	24.30 mil	17.63	680.92 mil	3.28%	0.92	1.62	
nasdaq-com	mgrc	1.28%	$ 28.38	$ 28.03	0.36	59,756	$ 28.40	$ 28.03	$ 28.02	$ 29.21	$ 19.93	24,301,000	17.52	$ 689,662,380	3.28 %	$0.920000	$ 1.62	
optimum	mgrc	+1.28%	28.38 ( 4:30 pm edt)	28.03	+0.36	59,756	28.40	28.03	28.02	29.21	19.93	24.30m	17.5	689.7m	3.24	0.92	1.62	
paidcontent	mgrc	+1.285%	28.38 usd	28.03	+0.3600	59,756	28.40	28.03	28.02	29.21	19.93	24,301,246						
pc-quote	mgrc	1.28%	28.38	28.03	0.36	58,956	28.4	28.03	28.02	29.21	19.93	23,992,741	17.40373	680,914,000		0.23		
personal-wealth-biz	mgrc	+1.28%	28.38	28.03		58,456	28.40	28.03	28.02	29.21	19.93		17.41		3.25	0.91	1.609	
predictwallstreet	mgrc	+1.28%	28.38		+0.36	59,756												
raymond-james	mgrc	1.28	28.38	28.03	0.36	59,756	28.40	28.03	28.38	29.21	19.93		17.20				1.65	
renewable-energy-world	mgrc	+1.285%	28.38 usd	28.03	+0.3600	59,756	28.40	28.03	28.02	29.21	19.93	24,301,246						
screamingmedia	mgrc	+1.28%	$	open: 28.03	+0.36	4,320	$28.40	$28.03	$28.02	$29.21	$19.93		17.74	$689.91m	3.24%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	+1.28%	last trade: 28.38		change: 0.360								p/e ratio: 17.41					
smartmoney	mgrc	(1.28%)	28.38	$28.03	0.36	59,756	$28.40	$28.03	$28.02	$29.21	$19.93			680,900	3.28%	$0.23		
stocknod	mgrc	+1.285%	28.38 usd	28.03	+0.3600	59,756	28.40	28.03	28.02	29.21	19.93	24,301,246						
stockpickr	mgrc	1.28%	$28.38 0.36 | 1.28%	28.03	0.36	59.76k	28.40	28.03	28.02	29.21	19.93							
stocksmart	mgrc	%	$26.89	26.61		9,446	27.99	26.87										
stocktwits	mgrc	1.07%	28.32		+0.30													
streetinsider-com	mgrc	1.28%	28.38	$28.03	+0.36	59,756	$28.40	$28.03	$28.02	$29.21	$19.93		17.52				$1.62	
thecramerreport	mgrc		28.38	28.03	+0.36	59756	28.40	28.03										
thestree	mgrc	1.28%	$28.38	28.03	0.36	59756	28.4	28.03	28.02	-29.21	19.93	2.4301246e7		6.89912374e8				
tickerspy	mgrc	1.28%	$28.38	28.03	+0.36	59,756	28.40	28.03	28.02	29.21	19.93		17.4	680.9m	3.28%	$0.23		
tmx-quotemedia	mgrc	1.28%	28.380	28.030	0.360	58,456	28.400	28.030	28.020	29.210	19.930	24,301,246	17.30	689,669,361	3.283	0.230 usd	1.62	
updown	mgrc	1.28%	$28.38	$28.03	$0.36	55,936	$28.40	$28.03	$28.02	$29.21	$19.93	24.30b	17.09	$681m				
wallstreetsurvivor	mgrc	1.28%	28.38	28.03	0.36	57,436	28.40	28.03		29.21	19.93		17.30	$681m	3.30%	0.90 -	1.50	
yahoo-finance	mgrc	1.28%	28.38	28.03	0.36	59,756	28.40	28.03	28.02	29.21	19.93		17.64	689.66m	3.20%	0.92	1.61	
ycharts-com	mgrc	+1.07%	28.32		+0.30					29.21	19.93		17.59	686.76m	3.41%		1.61	
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	1.85	+0.00	200	4.99	4.99	4.99	5.03	1.88						-0.06	
finance-abc7-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
finance-abc7chicago-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
financial-content	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
fool	clrt	0%	$4.99	$0.00	0.00	0	$5.01	$4.99	$4.99	$5.03	$1.88		0.00	$442.62m				
foxbusiness	clrt		$4.99		+0.00	187,460			$4.99									
google-finance	clrt																	
howthemarketworks	clrt																	
hpcwire	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
insidestocks	clrt																	
investorguide	clrt		0.00															
marketintellisearch	clrt	1.25 %	$15.38	$15.24	0.19	2368.20k	$15.38	$15.02	$15.19						%			
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	$1.85		200	$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																	
advfn	rkt	1.53	62.19	63.0	0.94	690081	63.09	61.54										
barchart	rkt	+1.53%	62.19	63.00	+0.94	690,081	63.09	61.54	61.25	78.64	46.18		12.15	$2.45 b	1.29%	$0.80	+5.64	
barrons	rkt	1.53%	62.19	63.00	+0.94	688,181	63.09	61.54				39.10 million		$4.37 billion	1.29%	$0.2		
bloomberg	rkt	1.535%	62.190	63.000	0.940	690,081	63.090	61.540		78.64	46.61	69.267mil	12.123	4,307.708mil	1.208	0.200 regular cash	5.130	
boston-com	rkt	+1.535%	62.19 usd	63.00	+0.9400	690,081	63.09	61.54	61.25	75.40	46.61	39,414,440						
bostonmerchant	rkt	+1.535%	62.19 usd	63.00	+0.9400	690,081	63.09	61.54	61.25	75.40	46.61	39,414,440						
business-insider	rkt	+1.535%	62.19 usd	63.00	+0.9400	690,081	63.09	61.54	61.25	75.40	46.61	39,414,440						
chron	rkt	+1.535%	62.19 usd	63.00	+0.9400	688,481	63.09	61.54	61.25	75.40	46.61	39,414,440						
cio-com	rkt	+1.53%	62.19 usd	63.00	+0.9400	688,481	63.09	61.54	61.25	75.40	46.61	39,414,440	11.03	2b	1.2	0.8		
cnn-money	rkt	+1.53%	62.19	63.00	+0.94	688,481	63.09	61.54	61.25				11.0	$2.5b	1.29%			
easystockalterts	rkt	1.49%	62.19	63.00	+0.94	663855	63.09	61.54	61.25	78.64	46.61		11.03				5.64	
eresearch-fidelity-com	rkt	1.53%	62.1900	63.0000	0.9400	688,481	63.0900	61.5400	61.2500	78.6400	46.6100	39,414,000	10.86	$2.41b	1.31%	$0.200000		
finance-abc7-com	rkt	+1.535%	62.19 usd	63.00	+0.9400	688,481	63.09	61.54	61.25	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	+1.535%	62.19 usd	63.00	+0.9400	688,481	63.09	61.54	61.25	75.40	46.61	39,414,440						
financial-content	rkt	+1.535%	62.19 usd	63.00	+0.9400	688,481	63.09	61.54	61.25	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	1.5%	$62.19	63.00	0.94	688,481	63.09	61.54	61.25	78.64	46.61	39 mil	11.0	2 bil	1.3	0.80	5.64	
finviz	rkt	1.53%	62.19			689,083			61.25	-20.92%	34.68%	39.41m	10.88	2.41b		0.80	5.63	
fool	rkt	+1.53%	$62.19	$63.00	0.94	687,429	$63.09	$61.54	$61.25	$78.64	$46.61		11.00	$2.45b	1.50%	0.80		
foxbusiness	rkt		$62.19		+0.94	690,281			$61.25									
google-finance	rkt	(1.53%)	62.19	63.00	+0.94	688,481.00	63.09	61.54		78.64	46.61	39.41m	11.04	2.45b	1.29	0.20	5.63	
howthemarketworks	rkt	1.535%	62.19	63	0.94	688,481	63.09	61.54	61.25									
hpcwire	rkt	+1.535%	62.19 usd	63.00	+0.9400	690,081	63.09	61.54	61.25	75.40	46.61	39,414,440						
insidestocks	rkt	+1.53%	62.19	63.00	+0.94	688481	63.09	61.54					price earnings ratio: 12.19					
investopedia	rkt	+1.53 %	$62.19	63.00	+0.94				61.25									
investorguide	rkt	+1.53%	62.19	63.00	+0.94		63.09	61.54		77.62	46.61		10.89	2.451b			5.625	
marketintellisearch	rkt	1.53 %	$62.19	$63.00	0.94	664.20k	$63.00	$61.54	$61.25			39.41m	10.88	2.41b	1.31 %		5.63	
marketwatch	rkt	+1.53%	$62.19	open: 63.00	+0.94	2,252	$63.09	$61.54	$61.25	$78.64	$15.91		10.95	$4.37b	1.29%	0.20	5.68	
minyanville	rkt	+1.535%	62.19 usd	63.00	+0.9400	688,481	63.09	61.54	61.25	75.40	46.61	39,414,440						
msn-money	rkt	+1.53%	62.19	63.00	+0.94	688,481	63.09	61.54	61.25	78.64	46.61	39.41 mil	11.05	2.41 bil	1.31%	0.80	5.63	
nasdaq-com	rkt	1.53%	$ 62.19		0.94	688,481	$ 63.09	$ 61.54	$ 61.25	$ 78.64	$ 46.61	39,414,000	11.03	$ 2,451,156,660	1.31 %	$0.800000	$ 5.64	
optimum	rkt	+1.53%	62.19 ( 4:02 pm edt)	63.00	+0.94	663,855	63.09	61.54	61.25	78.64	46.61	39.41m	11.0	2.5b	1.29	0.80	5.64	
paidcontent	rkt	+1.535%	62.19 usd	63.00	+0.9400	688,481	63.09	61.54	61.25	75.40	46.61	39,414,440						
pc-quote	rkt	1.53%	62.19	63.0	0.94	690,281	63.09	61.54	61.25	78.64	46.61	69,349,693	10.87922	4,312,857,000		0.2		
personal-wealth-biz	rkt	+1.53%	62.19	63.00		690,281	63.09	61.54	61.25	77.62	46.61		10.89		1.22	0.75	5.625	
predictwallstreet	rkt	+1.53%	62.19		+0.94	688,481												
raymond-james	rkt	1.53	62.19	63.00	0.94	688,481	63.09	61.54	62.19	78.64	46.61		10.83				5.74	
renewable-energy-world	rkt	+1.535%	62.19 usd	63.00	+0.9400	688,481	63.09	61.54	61.25	75.40	46.61	39,414,440						
screamingmedia	rkt	+1.53%	$	open: 63.00	+0.94	2,252	$63.09	$61.54	$61.25	$78.64	$15.91		10.95	$4.37b	1.29%	0.20	5.68	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	+1.53%	last trade: 62.19		change: 0.940								p/e ratio: 10.89					
smartmoney	rkt	(1.53%)	62.19	$63.00	0.94	688,481	$63.09	$61.54	$61.25	$78.64	$46.61			2,414,100	1.31%	$0.20		
stocknod	rkt	+1.535%	62.19 usd	63.00	+0.9400	688,481	63.09	61.54	61.25	75.40	46.61	39,414,440						
stockpickr	rkt	1.53%	$62.19 0.94 | 1.53%	63.00	0.94	687.98k	63.09	61.54	61.25	78.64	46.61							
stocksmart	rkt	%	$73.42	54.59		110,113	76.64	73.42										
stocktwits	rkt	1.53%	62.19		+0.94													
streetinsider-com	rkt	1.53%	62.19	$63.00	+0.94	663,855	$63.09	$61.54	$61.25	$78.64	$46.61		11.03				$5.64	
thecramerreport	rkt		62.19	63.00	+0.94	688481	63.09	61.54										
thestree	rkt	1.53%	$62.19	63.0	0.94	687981	63.09	61.54	61.25	-78.64	46.61	3.941444e7		2.447636724e9				
tickerspy	rkt	1.53%	$62.19	63.00	+0.94	687,981	63.09	61.54	61.25	78.64	46.61		10.9	2.4b	1.31%	$0.20		
tmx-quotemedia	rkt	1.53%	62.190	63.000	0.940	690,281	63.090	61.540	61.250	78.640	46.610	39,414,440	10.90	2,451,184,024	1.306	0.200 usd	5.64	
updown	rkt	1.53%	$62.19	$63.00	$0.94	687,929	$63.09	$61.54	$61.25	$78.64	$46.61	39.41b	10.55	$2.41b				
wallstreetsurvivor	rkt	1.53%	62.19	63.00	0.94	688,481	63.09	61.54		78.64	46.61		10.90	$2b	1.30%	0.60 -	5.70	
yahoo-finance	rkt	1.53%	62.19	63.00	0.94	688,481	63.09	61.54	61.25	78.64	46.61		11.06	2.45b	1.30%	0.80	5.63	
ycharts-com	rkt	+1.53%	62.19		+0.94					78.64	46.61		11.05	2.45b	1.20%		5.63	
advfn	meru	0.83	10.99	10.99	0.09	156581	11.1	10.87										
barchart	meru	+0.83%	10.99	10.99	+0.09	165,369	11.10	10.87	10.90	27.33	10.44		0.00	$188.04 m			-0.26	
barrons	meru	0.83%	10.99	10.99	+0.09	156,581	11.10	10.87				11.98 million		$214.03 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	0.826%	10.990	10.990	0.090	156,581	11.100	10.870		27.33	10.44	17.347mil		190.638mil			-0.350	
boston-com	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
bostonmerchant	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
business-insider	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
chron	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
cio-com	meru	+0.83%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784	99.91	48m				
cnn-money	meru	+0.83%	10.99	10.99	+0.09	156,581	11.10	10.87	10.90				99.9	$190.6m				
easystockalterts	meru	0.82%	10.99	10.99	+0.09	156581	11.10	10.87	10.90	27.33	10.44		99.91				0.11	
eresearch-fidelity-com	meru	0.83%	10.9900	10.9900	0.0900	156,581	11.1000	10.8700	10.9000	27.3300	10.4400	17,347,000	nm	$189.08m				
finance-abc7-com	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
financial-content	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
finapps-forbes-com	meru	0.8%	$10.99	10.99	0.09	156,581	11.10	10.87	10.90	27.33	10.44	17 mil		191 mil	0.0	0.00	-0.26	
finviz	meru	0.83%	10.99			156,581			10.90	-59.79%	5.27%	17.35m		190.68m			-0.26	
fool	meru	+0.83%	$10.99	$10.99	0.09	156,478	$11.10	$10.87	$10.90	$27.33	$10.44		101.70	$190.64m				
foxbusiness	meru		$10.99		+0.09	156,581			$10.90									
google-finance	meru	(0.83%)	10.99	10.99	+0.09	156,581.00	11.10	10.87		27.33	10.44	17.35m		190.64m			-0.26	
howthemarketworks	meru	0.826%	10.99	10.99	0.09	156,378	11.1	10.87	10.9									
hpcwire	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
insidestocks	meru	+0.83%	10.99	10.99	+0.09	156581	11.10	10.87										
investopedia	meru	+0.83 %	$10.99	10.99	+0.09				10.90									
marketintellisearch	meru	0.83 %	$10.99	$10.99	0.09	127.00k	$11.10	$10.87	$10.90			17.35m	0.00	0.19b	0.0 %		-0.26	
marketwatch	meru	+0.83%	$10.99	open: 10.99	+0.09	1,908	$11.10	$10.87	$10.90	$27.33	$10.44			$214.03m				
minyanville	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
msn-money	meru	+0.83%	10.99	10.99	+0.09	156,581	11.10	10.87	10.90	27.33	10.44	17.35 mil	0.15	189.08 mil			-0.26	
nasdaq-com	meru	0.83%	$ 10.99	$ 10.99	0.09	156,581	$ 11.10	$ 10.87	$ 10.90	$ 27.33	$ 10.44	17,347,000		$ 190,643,530			$ -0.26	
optimum	meru	+0.83%	10.99 ( 4:30 pm edt)	10.99	+0.09	156,581	11.10	10.87	10.90	27.33	10.44	4.39m	99.9	48.2m			0.11	
paidcontent	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
pc-quote	meru	0.83%	10.99	10.99	0.09	156,581	11.1	10.87	10.9	27.33	10.44	17,204,941	0.15367	189,082,000				
personal-wealth-biz	meru	+0.83%	10.99	10.99		156,581	11.10	10.87	10.90	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	+0.83%	10.99		+0.09	156,581												
raymond-james	meru	0.83	10.99	10.99	0.09	156,581	11.10	10.87	10.99	27.33	10.44						-0.25	
renewable-energy-world	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
screamingmedia	meru	+0.83%	$	open: 10.99	+0.09	1,908	$11.10	$10.87	$10.90	$27.33	$10.44			$214.03m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	+0.83%	last trade: 10.99		change: 0.090													
smartmoney	meru	(0.83%)	10.99	$10.99	0.09	156,581	$11.10	$10.87	$10.90	$27.33	$10.44			189,100	0.00%	$0.00		
stocknod	meru	+0.8257%	10.99 usd	10.99	+0.0900	156,581	11.10	10.87	10.90	27.33	10.44	4,386,784						
stockpickr	meru	0.83%	$10.99 0.09 | 0.83%	10.99	0.09	156.58k	11.10	10.87	10.90	27.33	10.44							
stocksmart	meru	%	$16.21	15.35		13,893	17.91	15.88										
stocktwits	meru	0.83%	10.99		+0.09													
streetinsider-com	meru	0.83%	10.99	$10.99	+0.09	156,581	$11.10	$10.87	$10.90	$27.33	$10.44		99.91				$0.11	
thecramerreport	meru		10.99	10.99	+0.09	156581	11.10	10.87										
thestree	meru	0.83%	$10.99	10.99	0.09	156581	11.1	10.87	10.9	-27.33	10.44	1.7346542e7		1.94107805e8				
tickerspy	meru	0.83%	$10.99	10.99	+0.09	156,581	11.10	10.87	10.90	27.33	10.44		0.2	188.2m	0.00%	$0.00		
tmx-quotemedia	meru	0.83%	10.990	10.990	0.090	156,581	11.100	10.870	10.900	27.330	10.440	17,346,542	99.10	190,638,497			0.11	
updown	meru	0.83%	$10.99	$10.99	$0.09	154,673	$11.10	$10.87	$10.90	$27.33	$10.44	17.34b		$189m				
wallstreetsurvivor	meru	0.83%	10.99	10.99	0.09	156,378	11.10	10.87		27.33	10.72		99.10	$189m			-3.06	
yahoo-finance	meru	0.83%	10.99	10.99	0.09	156,581	11.10	10.87	10.90	27.33	10.44			190.63m			-0.26	
ycharts-com	meru	+0.83%	10.99		+0.09					27.33	10.44			188.04m	0.00%		-0.26	
advfn	cxs	1.27	11.19	11.07	0.14	439820	11.25	11.07										
barchart	cxs	+1.27%	11.19	11.07	+0.14	439,820	11.25	11.07	11.05	13.19	9.96		14.16	$202.76 m	8.94%	$1.00	+0.79	
barrons	cxs	1.27%	11.19	11.07	+0.14	439,323	11.25	11.07				18.12 million		$857.38 million	8.94%	$0.25		
bloomberg	cxs	1.267%	11.190	11.070	0.140	439,820	11.250	11.070		13.51	10.19	76.620mil	14.165	857.379mil	7.775	0.250 regular cash	0.790	
boston-com	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
bostonmerchant	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
business-insider	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
chron	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
cio-com	cxs	+1.27%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112	14.16	857m	8.8	1		
cnn-money	cxs	+1.27%today&rsquo;s change	11.19data as of 4:02pm et	11.07	+0.14	439,323	11.25	11.07	11.05				14.2	$857.4m	8.94%			
easystockalterts	cxs	1.26%	11.19	11.07	+0.14	439820	11.25	11.07	11.05	13.51	10.19		14.16				0.79	
eresearch-fidelity-com	cxs	1.27%	11.1900	11.0700	0.1400	439,820	11.2500	11.0700	11.0500	13.5100	10.1900	76,620,000	13.99	$846.65m	7.87%	$0.250000		
finance-abc7-com	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
financial-content	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	1.3%	$11.19	11.07	0.14	439,820	11.25	11.07	11.05	13.51	10.19	77 mil	14.2	857 mil	8.9	1.00	0.79	
finviz	cxs	1.27%	11.19			439,820			11.05	-15.16%	12.33%	76.62m	14.17	846.65m		1.00	0.78	
fool	cxs	+1.27%	$11.19	$11.07	0.14	439,323	$11.25	$11.07	$11.05	$13.51	$10.19		14.20	$857.38m		1.00		
foxbusiness	cxs		$11.19		+0.14	439,820			$11.05									
howthemarketworks	cxs	1.267%	11.19	11.07	0.14	439,323	11.25	11.07	11.05									
hpcwire	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
insidestocks	cxs	+1.27%	11.19	11.07	+0.14	439323	11.25	11.07										
investopedia	cxs	+1.27 %	$11.19	11.07	+0.14				11.05									
investorguide	cxs	+1.27%	11.19	11.07	+0.14		11.25	11.07		13.51	10.19		14.04	857.4m			0.787	
marketintellisearch	cxs	1.27 %	$11.19	$11.07	0.14	435.80k	$11.23	$11.07	$11.05			76.62m	14.17	0.85b	9.05 %		0.78	
marketwatch	cxs	+1.27%	$11.19	open: 11.07	+0.14	497	$11.25	$11.07	$11.05	$13.51	$10.19		15.27	$857.38m	8.94%	0.25	0.73	
minyanville	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
msn-money	cxs	+1.27%	11.19	11.07	+0.14	439,820	11.25	11.07	11.05	13.51	10.19	76.62 mil	14.16	846.65 mil	9.05%	1.00	0.78	
nasdaq-com	cxs	1.27%	$ 11.19		0.14	439,820	$ 11.25	$ 11.07	$ 11.05	$ 13.51	$ 10.19	76,620,000	14.16	$ 857,377,800	9.05 %	$1.000000	$ 0.79	
optimum	cxs	+1.27%	11.19 ( 4:15 pm edt)	11.07	+0.14	439,820	11.25	11.07	11.05	13.51	10.19	76.62m	14.2	857.4m	8.22	0.92	0.79	
paidcontent	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
pc-quote	cxs	1.27%	11.19	11.07	0.14	439,820	11.25	11.07	11.05	13.51	10.19	75,661,394	13.98734	846,651,000		0.25		
personal-wealth-biz	cxs	+1.27%	11.19	11.07		439,820	11.25	11.07	11.05	13.51	10.19		14.04		7.87	0.87	0.787	
predictwallstreet	cxs	+1.27%	11.19		+0.14	439,820												
raymond-james	cxs	1.27	11.19	11.07	0.14	439,820	11.25	11.07	11.19	13.51	10.19		14.17				0.79	
renewable-energy-world	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
screamingmedia	cxs	+1.27%	$	open: 11.07	+0.14	497	$11.25	$11.07	$11.05	$13.51	$10.19		15.27	$857.38m	8.94%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	+1.27%	last trade: 11.19		change: 0.140								p/e ratio: 14.04					
smartmoney	cxs	(1.27%)	11.19	$11.07	0.14	439,820	$11.25	$11.07	$11.05	$13.51	$10.19			846,700	9.05%	$0.25		
stocknod	cxs	+1.267%	11.19 usd	11.07	+0.1400	439,820	11.25	11.07	11.05	13.51	10.19	76,620,112						
stockpickr	cxs	1.27%	$11.19 0.14 | 1.27%	11.07	0.14	439.82k	11.25	11.07	11.05	13.51	10.19							
stocksmart	cxs	%	$11.095	13.09		21,293	11.33	11.08										
stocktwits	cxs	1.18%	11.18		+0.13													
streetinsider-com	cxs	1.27%	11.19	$11.07	+0.14	439,820	$11.25	$11.07	$11.05	$13.51	$10.19		14.16				$0.79	
thecramerreport	cxs		11.19	11.07	+0.14	439820	11.25	11.07										
thestree	cxs	1.27%	$11.19	11.07	0.14	439820	11.25	11.07	11.05	-13.51	10.19	7.6620112e7		8.57379053e8				
tickerspy	cxs	1.27%	$11.19	11.07	+0.14	439,820	11.25	11.07	11.05	13.51	10.19		14.0	807.9m	9.05%	$0.25		
tmx-quotemedia	cxs	1.27%	11.190	11.070	0.140	439,820	11.250	11.070	11.050	13.510	10.190	76,620,112	14.00	857,379,053	9.050	0.250 usd	0.79	
updown	cxs	1.27%	$11.19	$11.07	$0.14	439,323	$11.25	$11.07	$11.05	$13.51	$10.19	76.62b	14.04	$847m				
wallstreetsurvivor	cxs	1.27%	11.19	11.07	0.14	439,323	11.25	11.07		13.51	10.19		14.00	$847m	9.00%	0.58 -	0.66	
yahoo-finance	cxs	1.27%	11.19	11.07	0.14	439,820	11.25	11.07	11.05	13.51	10.19		14.22	857.38m	8.90%	1.00	0.79	
ycharts-com	cxs	+1.18%	11.18		+0.13					13.51	10.19		14.15	202.58m	8.91%		0.79	
advfn	pki	-0.08	26.19	26.26	-0.02	688188	26.33	26.04										
barchart	pki	-0.08%	26.19	26.26	-0.02	688,188	26.33	26.04	26.21	28.75	18.41		18.01	$2.98 b	1.06%	$0.28	+3.26	
barrons	pki	0.08%	26.19	26.26	-0.02	687,239	26.33	26.04				117.98 million		$3.09 billion	1.07%	$0.07		
bloomberg	pki	-0.076%	26.190	26.260	-0.020	688,188	26.330	26.040		28.75	18.69	112.762mil	22.195	2,953.233mil	1.068	0.070 regular cash	1.180	
boston-com	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
bostonmerchant	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
business-insider	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
chron	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
cio-com	pki	-0.08%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872	20.79	3b	1	0.28		
cnn-money	pki	-0.08%today&rsquo;s change	26.19data as of 4:02pm et	26.26	-0.02	687,239	26.33	26.04	26.21				20.8	$3.0b	1.07%			
easystockalterts	pki	-0.08%	26.19	26.26	-0.02	688188	26.33	26.04	26.21	28.75	18.69		20.79				1.26	
eresearch-fidelity-com	pki	-0.08%	26.1900	26.2600	-0.0200	688,188	26.3300	26.0400	26.2100	28.7500	18.6900	112,762,000	21.84	$2.96b	1.07%	$0.070000		
finance-abc7-com	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
financial-content	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
finapps-forbes-com	pki	-0.1%	$26.19	26.26	-0.02	688,188	26.33	26.04	26.21	28.75	18.69	113 mil		3 bil	1.1	0.28		
finviz	pki	-0.08%	26.19			688,188			26.21	-8.90%	41.82%	112.76m	21.66	2.96b		0.28	1.21	
fool	pki	-0.08%	$26.19	$26.26	-0.02	688,188	$26.33	$26.04	$26.21	$28.75	$18.69		8.20	$2.95b	1.40%	0.28		
foxbusiness	pki		$26.19		-0.02	688,188			$26.21									
google-finance	pki	(-0.08%)	26.19	26.26	-0.02	688,188.00	26.33	26.04		28.75	18.69	112.76m	21.63	2.95b	1.07	0.07	1.21	
howthemarketworks	pki	-0.076%	26.19	26.26	-0.02	687,239	26.33	26.04	26.21									
hpcwire	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
insidestocks	pki	-0.08%	26.19	26.26	-0.02	687239	26.33	26.04					price earnings ratio: 17.82					
investopedia	pki	-0.08 %	$26.19	26.26	-0.02				26.21									
investorguide	pki	-0.08%	26.19	26.26	-0.02		26.33	26.04		28.75	18.69		8.05	2.953b			3.256	
marketintellisearch	pki	-0.08 %	$26.19	$26.26	-0.02	701.50k	$26.33	$26.04	$26.21			112.76m	21.66	2.96b	1.07 %		1.21	
marketwatch	pki	-0.08%	$26.19	open: 26.26	-0.02	1,449	$26.33	$26.04	$26.21	$28.75	$18.69		20.27	$3.09b	1.07%	0.07	1.29	
minyanville	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
msn-money	pki	-0.08%	26.19	26.26	-0.02	688,188	26.33	26.04	26.21	28.75	18.69	112.76 mil	21.83	2.96 bil	1.07%	0.28	3.26	
nasdaq-com	pki	0.08%	$ 26.19		0.02	688,188	$ 26.33	$ 26.04	$ 26.21	$ 28.75	$ 18.69	112,762,000	8.03	$ 2,953,236,780	1.07 %	$0.280000	$ 3.26	
optimum	pki	-0.08%	26.19 ( 4:15 pm edt)	26.26	-0.02	688,188	26.33	26.04	26.21	28.75	18.69	112.76m	20.8	3.0b	1.07	0.28	1.26	
paidcontent	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
pc-quote	pki	-0.08%	26.19	26.26	-0.02	688,188	26.33	26.04	26.21	28.75	18.69	112,848,110	21.84167	2,955,492,000		0.07		
personal-wealth-biz	pki	-0.08%	26.19	26.26	-0.02	688,188	26.33	26.04	26.21	28.75	18.69		8.05		1.07	0.28	3.256	
predictwallstreet	pki	-0.08%	26.19		-0.02	688,188												
raymond-james	pki	-0.08	26.19	26.26	-0.02	688,188	26.33	26.04	26.19	28.75	18.69		21.29				1.23	
renewable-energy-world	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
screamingmedia	pki	-0.08%	$	open: 26.26	-0.02	1,449	$26.33	$26.04	$26.21	$28.75	$18.69		20.27	$3.09b	1.07%	0.07	1.29	
scroli	pki	-0.08%	pki 26.19	26.26	-0.02	587,265	26.33	26.04	26.21	28.75	18.69		21.63				1.21	
simple-stock-quotes	pki	-0.08%	last trade: 26.19		change: -0.020								p/e ratio: 8.05					
smartmoney	pki	(-0.08%)	26.19	$26.26	-0.02	688,188	$26.33	$26.04	$26.21	$28.75	$18.69			2,955,500	1.07%	$0.07		
stocknod	pki	-0.0763%	26.19 usd	26.26	-0.0200	688,188	26.33	26.04	26.21	28.75	18.69	112,761,872						
stockpickr	pki	-0.08%	$26.19 -0.02 | -0.08%	26.26	-0.02	688.19k	26.33	26.04	26.21	28.75	18.69							
stocksmart	pki	%	$27.21	25.86		69,580	27.7	27.18										
stocktwits	pki	0.00%	26.21		0.00													
streetinsider-com	pki	0.08%	26.19	$26.26	-0.02	688,188	$26.33	$26.04	$26.21	$28.75	$18.69		20.79				$1.26	
thecramerreport	pki		26.19	26.26	-0.02	688188	26.33	26.04										
thestree	pki	-0.08%	$26.19	26.26	-0.02	688188	26.33	26.04	26.21	-28.75	18.69	1.12761872e8		2.984806752e9				
tickerspy	pki	-0.08%	$26.19	26.26	-0.02	688,188	26.33	26.04	26.21	28.75	18.69		21.8	2.9b	1.07%	$0.07		
tmx-quotemedia	pki	-0.08%	26.190	26.260	-0.020	688,188	26.330	26.040	26.210	28.750	18.690	112,761,872	8.10	2,953,233,428	1.068	0.070 usd	3.24	
updown	pki	-0.08%	$26.19	$26.26	-$0.02	684,849	$26.33	$26.04	$26.21	$28.75	$18.69	112.76b	7.96	$2.95b				
wallstreetsurvivor	pki	-0.08%	26.19	26.26	-0.02	687,239	26.33	26.04		28.75	19.46		8.10	$3b	1.10%	0.28 -	3.25	
yahoo-finance	pki	0.08%	26.19	26.26	0.02	688,188	26.33	26.04	26.21	28.75	18.69		8.04	2.95b	1.10%	0.28	3.26	
ycharts-com	pki	+0.00%	26.21		+0.00					28.75	18.69		8.09	2.98b	1.11%		3.24	
advfn	ecpg	6.22	27.48	26.08	1.61	241070	27.49	25.45										
barchart	ecpg	+6.22%	27.48	26.08	+1.61	257,799	27.49	25.45	25.87	33.16	16.70		13.51	$660.34 m			+2.06	
barrons	ecpg	6.22%	27.48	26.08	+1.61	237,470	27.49	26.08				25.09 million		$673.12 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	6.223%	27.480	26.080	1.610	241,070	27.490	25.450		33.16	16.70	24.178mil	13.340	664.423mil			2.060	
boston-com	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
bostonmerchant	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
business-insider	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
chron	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
cio-com	ecpg	+6.22%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419	13.34	664m				
cnn-money	ecpg	+6.15%	27.46	26.08	+1.59	234,083	27.49	25.45	25.87				13.3	$663.9m				
easystockalterts	ecpg	6.17%	27.48	26.08	+1.61	241070	27.49	25.45	25.87	33.16	16.70		13.34				2.06	
eresearch-fidelity-com	ecpg	6.22%	27.4800	26.0800	1.6100	241,070	27.4900	25.4500	25.8700	33.1600	16.7000	24,178,000	12.56	$625.48m				
finance-abc7-com	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
financial-content	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	6.2%	$27.48	26.08	1.61	241,070	27.49	25.45	25.87	33.16	16.70	24 mil	13.3	664 mil	0.0	0.00	2.06	
finviz	ecpg	6.22%	27.48			241,070			25.87	-17.13%	64.55%	24.18m	12.56	625.54m			2.06	
fool	ecpg	+6.22%	$27.48	$26.08	1.61	241,070	$27.49	$25.45	$25.87	$33.16	$16.70		13.50	$664.42m				
foxbusiness	ecpg		$27.48		+1.61	242,924			$25.87									
google-finance	ecpg	(6.22%)	27.48	26.08	+1.61	241,070.00	27.49	25.45		33.16	16.70	24.18m	13.37	664.42m			2.06	
howthemarketworks	ecpg	6.223%	27.48	26.08	1.61	241,070	27.49	25.45	25.87									
hpcwire	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
insidestocks	ecpg	+6.22%	27.48	26.08	+1.61	241224	27.49	25.45					price earnings ratio: 13.34					
investopedia	ecpg	+6.22 %	$27.48	26.08	+1.61				25.87									
investorguide	ecpg	+6.22%	27.48	26.08	+1.61		27.49	25.45		32.20	16.70		12.63	664.4m			2.049	
marketintellisearch	ecpg	6.22 %	$27.48	$26.08	1.61	235.20k	$27.49	$25.45	$25.87			24.18m	12.56	0.63b	0.0 %		2.06	
marketwatch	ecpg	+6.22%	$27.48	open: 26.08	+1.61	3,754	$27.49	$26.08	$25.87	$33.16	$16.70		13.48	$673.12m			2.04	
minyanville	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
msn-money	ecpg	+6.22%	27.48	26.08	+1.61	241,070	27.49	25.45	25.87	33.16	16.70	24.18 mil	13.40	625.5 mil			2.06	
nasdaq-com	ecpg	6.22%	$ 27.48	$ 26.08	1.61	241,070	$ 27.49	$ 25.45	$ 25.87	$ 33.16	$ 16.70	24,178,000	13.34	$ 664,411,440			$ 2.06	
optimum	ecpg	+6.22%	27.48 ( 4:00 pm edt)	26.08	+1.61	241,070	27.49	25.45	25.87	33.16	16.70	24.18m	13.3	664.4m			2.06	
paidcontent	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
pc-quote	ecpg	6.22%	27.48	26.08	1.61	241,224	27.49	25.45	25.87	33.16	16.70	22,761,459	12.61951	625,485,000				
personal-wealth-biz	ecpg	+6.22%	27.48	26.08		242,924	27.49	25.45	25.87	32.20	16.70		12.63			0.00	2.049	
predictwallstreet	ecpg	+6.22%	27.46		+1.61	241,070												
raymond-james	ecpg	6.22	27.48	26.08	1.61	241,070	27.49	25.45	27.48	33.16	16.70		12.78				2.15	
renewable-energy-world	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
screamingmedia	ecpg	+6.22%	$	open: 26.08	+1.61	3,754	$27.49	$26.08	$25.87	$33.16	$16.70		13.48	$673.12m			2.04	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	+6.22%	last trade: 27.48		change: 1.610								p/e ratio: 12.63					
smartmoney	ecpg	(6.22%)	27.48	$26.08	1.61	241,070	$27.49	$25.45	$25.87	$33.16	$16.70			625,500	0.00%	$0.00		
stocknod	ecpg	+6.223%	27.48 usd	26.08	+1.610	241,070	27.49	25.45	25.87	33.00	16.70	24,178,419						
stockpickr	ecpg	6.22%	$27.48 1.61 | 6.22%	26.08	1.61	241.07k	27.49	25.45	25.87	33.16	16.70							
stocksmart	ecpg	%	$32.87	23.38		16,905	32.99	32.69										
stocktwits	ecpg	6.22%	27.48		+1.61													
streetinsider-com	ecpg	6.22%	27.48	$26.08	+1.61	241,070	$27.49	$25.45	$25.87	$33.16	$16.70		13.34				$2.06	
thecramerreport	ecpg		27.48	26.08	+1.61	241070	27.49	25.45										
thestree	ecpg	6.22%	$27.48	26.08	1.61	241070	27.49	25.45	25.87	-33.16	16.7	2.4178419e7		6.73127185e8				
tickerspy	ecpg	6.22%	$27.48	26.08	+1.61	241,070	27.49	25.45	25.87	33.16	16.70		12.6	625.3m	0.00%	$0.00		
tmx-quotemedia	ecpg	6.22%	27.480	26.080	1.610	242,924	27.490	25.450	25.870	33.160	16.700	24,178,419	12.60	664,422,954			2.06	
updown	ecpg	6.22%	$27.48	$26.08	$1.61	237,470	$27.49	$25.45	$25.87	$33.16	$16.70	24.17b	12.01	$625m				
wallstreetsurvivor	ecpg	6.22%	27.48	26.08	1.61	241,070	27.49	25.45		33.16	16.70		12.60	$625m			1.95	
yahoo-finance	ecpg	6.22%	27.48	26.08	1.61	241,070	27.49	25.45	25.87	33.16	16.70		13.41	664.41m			2.05	
ycharts-com	ecpg	+6.22%	27.48		+1.61					33.16	16.70		13.40	660.34m	0.00%		2.05	
advfn	ufpi	-1.00	28.84	29.13	-0.29	544564	30.22	28.55										
barchart	ufpi	-1.00%	28.84	29.13	-0.29	546,094	30.22	28.55	29.13	39.57	23.14		601.75	$562.96 m	1.66%	$0.40	+0.65	
barrons	ufpi	1.00%	28.84	29.13	-0.29	538,464	30.22	28.55				19.48 million		$469.97 million	1.39%	$0.2		
bloomberg	ufpi	-0.996%	28.840	29.130	-0.290	544,564	30.220	28.550		39.84	23.14	19.525mil	82.400	563.100mil	1.390	0.200 regular cash	0.350	
boston-com	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	544,564	30.22	28.55	29.13	39.84	23.14	19,524,953						
bostonmerchant	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	544,564	30.22	28.55	29.13	39.84	23.14	19,524,953						
business-insider	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	544,564	30.22	28.55	29.13	39.84	23.14	19,524,953						
chron	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	538,464	30.22	28.55	29.13	39.84	23.14	19,524,953						
cio-com	ufpi	-1.00%	28.84 usd	29.13	-0.2900	538,464	30.22	28.55	29.13	39.84	23.14	19,524,953	45.06	563m	1.6	0.4		
cnn-money	ufpi	-1.00%	28.84	29.13	-0.29	530,995	30.22	28.55	29.13				45.1	$563.1m	1.39%			
easystockalterts	ufpi	-1.00%	28.84	29.13	-0.29	538464	30.22	28.55	29.13	39.84	23.14		45.06				0.64	
eresearch-fidelity-com	ufpi	-1.00%	28.8400	29.1300	-0.2900	538,464	30.2200	28.5500	29.1300	39.8400	23.1350	19,525,000	171.35	$568.76m	1.37%	$0.200000		
finance-abc7-com	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	538,464	30.22	28.55	29.13	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	538,464	30.22	28.55	29.13	39.84	23.14	19,524,953						
financial-content	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	538,464	30.22	28.55	29.13	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	-1.0%	$28.84	29.13	-0.29	538,464	30.22	28.55	29.13	39.84	23.13	20 mil	169.6	563 mil	1.4	0.40	0.17	
finviz	ufpi	-1.00%	28.84			538,464			29.13	-27.11%	24.63%	19.52m	44.37	562.96m		0.40	0.65	
fool	ufpi	-1.00%	$28.84	$29.13	-0.29	538,464	$30.22	$28.55	$29.13	$39.84	$23.14		37.70	$563.10m	1.10%	0.40		
foxbusiness	ufpi		$28.84		-0.29	544,564			$29.13									
google-finance	ufpi	(-1.00%)	28.84	29.13	-0.29	544,564.00	30.22	28.55		39.84	23.14	19.52m	171.45	562.87m	1.39	0.20	0.17	
howthemarketworks	ufpi	-0.996%	28.84	29.13	-0.29	537,095	30.22	28.55	29.13									
hpcwire	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	538,464	30.22	28.55	29.13	39.84	23.14	19,524,953						
insidestocks	ufpi	-1.00%	28.84	29.13	-0.29	544564	30.22	28.55					price earnings ratio: 43.70					
investopedia	ufpi	-1.00 %	$28.84	29.13	-0.29				29.13									
investorguide	ufpi	-1.00%	28.84	29.03	-0.29		30.22	28.55		39.84	23.14		44.61	563.1m			0.653	
marketintellisearch	ufpi	-1.0 %	$28.84	$29.03	-0.29	525.40k	$30.22	$28.55	$29.13			19.52m	44.82	0.57b	1.37 %		0.65	
marketwatch	ufpi	-1.00%	$29.13	open: 29.13	-0.29	15,269	$30.22	$28.55	$29.13	$39.84	$23.14		170.05	$469.97m	1.39%	0.20	0.17	
minyanville	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	538,464	30.22	28.55	29.13	39.84	23.14	19,524,953						
msn-money	ufpi	-1.00%	28.84	29.13	-0.29	538,464	30.22	28.55	29.13	39.84	23.14	19.52 mil	169.65	568.76 mil	1.37%	0.40	0.17	
nasdaq-com	ufpi	1%	$ 28.84	$ 29.13	0.29	538,464	$ 30.22	$ 28.55	$ 29.13	$ 39.84	$ 23.135	19,525,000	44.37	$ 563,101,000	1.37 %	$0.400000	$ 0.65	
optimum	ufpi	-1.00%	28.84 ( 4:30 pm edt)	29.13	-0.29	538,464	30.22	28.55	29.13	39.84	23.14	19.52m	45.1	563.1m	1.39	0.40	0.64	
paidcontent	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	538,464	30.22	28.55	29.13	39.84	23.14	19,524,953						
pc-quote	ufpi	-1.00%	28.84	29.13	-0.29	544,564	30.22	28.55	29.13	39.84	23.14	19,721,335	171.35294	568,763,000		0.2		
personal-wealth-biz	ufpi	-1.00%	28.84	29.03	-0.29	544,564	30.22	28.55	29.13	39.84	23.14		44.61		1.37	0.40	0.653	
predictwallstreet	ufpi	-1.00%	28.84		-0.29	538,464												
raymond-james	ufpi	-1.00	28.84	29.13	-0.29	538,464	30.22	28.55	28.84	39.84	23.14		169.65				0.17	
renewable-energy-world	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	538,464	30.22	28.55	29.13	39.84	23.14	19,524,953						
screamingmedia	ufpi	-1.00%	$	open: 29.13	-0.29	15,269	$30.22	$28.55	$29.13	$39.84	$23.14		170.05	$469.97m	1.39%	0.20	0.17	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	-1.00%	last trade: 28.84		change: -0.290								p/e ratio: 44.61					
smartmoney	ufpi	(-1.00%)	28.84	$29.13	-0.29	538,464	$30.22	$28.55	$29.13	$39.84	$23.14			568,800	1.37%	$0.20		
stocknod	ufpi	-0.9955%	28.84 usd	29.13	-0.2900	538,464	30.22	28.55	29.13	39.84	23.14	19,524,953						
stockpickr	ufpi	-1.00%	$28.84 -0.29 | -1.00%	29.13	-0.29	538.46k	30.22	28.55	29.13	39.84	23.14							
stocksmart	ufpi	%	$28.04	39.01		4,787	28.91	28.04										
stocktwits	ufpi	-1.00%	28.84		-0.29													
streetinsider-com	ufpi	1%	28.84	$29.13	-0.29	538,464	$30.22	$28.55	$29.13	$39.84	$23.14		45.06				$0.64	
thecramerreport	ufpi		28.84	29.03	-0.29	538464	30.22	28.55										
thestree	ufpi	-1.0%	$28.84	29.13	-0.29	538464	30.22	28.55	29.13	-39.84	23.14	1.9524953e7		4.69965619e8				
tickerspy	ufpi	-1.00%	$28.84	29.13	-0.29	538,464	30.22	28.55	29.13	39.84	23.14		171.4	563.5m	1.37%	$0.20		
tmx-quotemedia	ufpi	-1.00%	28.840	29.130	-0.290	544,564	30.220	28.550	29.130	39.840	23.135	19,524,953	182.10	563,099,645	1.373	0.200 usd	0.16	
updown	ufpi	-1.00%	$28.84	$29.13	-$0.29	529,178	$30.22	$28.55	$29.13	$39.84	$23.14		43.95	$569m				
wallstreetsurvivor	ufpi	-1.00%	28.84	29.13	-0.29	537,095	30.22	28.55		39.84	23.14		182.10	$569m	1.40%	0.40 -	0.89	
yahoo-finance	ufpi	1.00%	28.84	29.03	0.29	538,464	30.22	28.55	29.13	39.84	23.14		44.17	563.07m	1.70%	0.40	0.65	
ycharts-com	ufpi	-1.00%	28.84		-0.29					39.84	23.18		44.37	562.96m	1.25%		0.65	
advfn	pke	1.27	27.95	27.69	0.35	61871	28.12	27.63										
barchart	pke	+1.27%	27.95	27.69	+0.35	61,871	28.12	27.63	27.60	33.43	22.53		18.70	$579.40 m	1.41%	$0.40	+1.45	
barrons	pke	1.27%	27.95	27.69	+0.35	61,691	28.12	27.63				20.68 million		$589.06 million	1.43%	$0.1		
bloomberg	pke	1.268%	27.950	27.690	0.350	61,871	28.120	27.630		33.65	22.85	20.727mil	18.510	579.310mil	5.011	0.100 regular cash	1.510	
boston-com	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
bostonmerchant	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
business-insider	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
chron	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
cio-com	pke	+1.27%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671	19.28	579m	1.4	0.4		
cnn-money	pke	+1.27%	27.95	27.69	+0.35	61,871	28.12	27.63	27.60				19.3	$579.3m	1.43%			
easystockalterts	pke	1.26%	27.95	27.69	+0.35	61871	28.12	27.63	27.60	33.65	23.62		17.69				1.58	
eresearch-fidelity-com	pke	1.27%	27.9500	27.6900	0.3500	61,871	28.1200	27.6300	27.6000	33.6500	23.6200	20,727,000	19.03	$572.07m	1.45%	$0.100000		
finance-abc7-com	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
finance-abc7chicago-com	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
financial-content	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
finapps-forbes-com	pke	1.3%	$27.95	27.69	0.35	61,871	28.12	27.63	27.60	33.65	23.62	21 mil		579 mil	1.4	0.40		
finviz	pke	1.27%	27.95			61,871			27.60	-16.39%	19.99%	20.73m	19.28	579.40m		0.40	1.45	
fool	pke	+1.27%	$27.95	$27.69	0.35	61,871	$28.12	$27.63	$27.60	$33.65	$23.62		19.60	$579.31m	1.50%	0.40		
foxbusiness	pke		$27.95		+0.35	61,871			$27.60									
google-finance	pke	(1.27%)	27.95	27.69	+0.35	61,871.00	28.12	27.63		33.65	23.62	20.73m	19.31	579.31m	1.43	0.10	1.45	
howthemarketworks	pke	1.268%	27.95	27.69	0.35	61,691	28.12	27.63	27.6									
hpcwire	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
insidestocks	pke	+1.27%	27.95	27.69	+0.35	61800	28.12	27.63										
investopedia	pke	+1.27 %	$27.95	27.69	+0.35				27.60									
investorguide	pke	+1.27%	27.95	27.69	+0.35		28.12	27.63		33.65	23.62		19.03	579.2m			1.45	
marketintellisearch	pke	1.27 %	$27.95	$27.69	0.35	65.10k	$28.12	$27.63	$27.60			20.73m	19.03	0.57b	1.45 %		1.45	
marketwatch	pke	+1.27%	$27.95	open: 27.69	+0.35	180	$28.12	$27.63	$27.60	$33.65	$23.62		19.40	$589.06m	1.43%	0.10	1.44	
minyanville	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
msn-money	pke	+1.27%	27.95	27.69	+0.35	61,871	28.12	27.63	27.60	33.65	23.62	20.73 mil	18.39	572.06 mil	1.45%	0.40	1.45	
nasdaq-com	pke	1.27%	$ 27.95		0.35	61,871	$ 28.12	$ 27.63	$ 27.60	$ 33.65	$ 23.62	20,727,000	19.28	$ 579,319,650	1.45 %	$0.400000	$ 1.45	
optimum	pke	+1.27%	27.95 ( 4:15 pm edt)	27.69	+0.35	61,871	28.12	27.63	27.60	33.65	23.62	20.73m	19.3	579.3m	1.43	0.40	1.45	
paidcontent	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
pc-quote	pke	1.27%	27.95	27.69	0.35	61,871	28.12	27.63	27.6	33.65	23.62	20,467,449	18.15789	572,065,000		0.1		
personal-wealth-biz	pke	+1.27%	27.95	27.69		61,871	28.12	27.63	27.60	33.65	23.62		19.03		1.45	0.40	1.45	
predictwallstreet	pke	+1.27%	27.95		+0.35	61,871												
raymond-james	pke	1.27	27.95	27.69	0.35	61,871	28.12	27.63	27.95	33.65	23.62		19.28				1.45	
renewable-energy-world	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
screamingmedia	pke	+1.27%	$	open: 27.69	+0.35	180	$28.12	$27.63	$27.60	$33.65	$23.62		19.40	$589.06m	1.43%	0.10	1.44	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	+1.27%	last trade: 27.95		change: 0.350								p/e ratio: 19.03					
smartmoney	pke	(1.27%)	27.95	$27.69	0.35	61,871	$28.12	$27.63	$27.60	$33.65	$23.62			572,100	1.45%	$0.10		
stocknod	pke	+1.268%	27.95 usd	27.69	+0.3500	61,871	28.12	27.63	27.60	33.65	23.62	20,726,671						
stockpickr	pke	1.27%	$27.95 0.35 | 1.27%	27.69	0.35	61.87k	28.12	27.63	27.60	33.65	23.62							
stocksmart	pke	%	$29.67	30.06		9,594	29.75	28.91										
stocktwits	pke	1.27%	27.95		+0.35													
streetinsider-com	pke	1.27%	27.95	$27.69	+0.35	61,871	$28.12	$27.63	$27.60	$33.65	$23.62		17.69				$1.58	
thecramerreport	pke		27.95	27.69	+0.35	61871	28.12	27.63										
thestree	pke	1.27%	$27.95	27.69	0.35	61871	28.12	27.63	27.6	-33.65	23.62	2.0726671e7		5.8905199e8				
tickerspy	pke	1.27%	$27.95	27.69	+0.35	61,871	28.12	27.63	27.60	33.65	23.62		18.2	572.0m	1.45%	$0.10		
tmx-quotemedia	pke	1.27%	27.950	27.690	0.350	61,871	28.120	27.630	27.600	33.650	23.620	20,726,671	19.00	579,310,454	1.431	0.100 usd	1.45	
updown	pke	1.27%	$27.95	$27.69	$0.35	61,691	$28.12	$27.63	$27.60	$33.65	$23.62	20.72b	19.02	$572m				
wallstreetsurvivor	pke	1.27%	27.95	27.69	0.35	61,691	28.12	27.63		33.65	23.62		19.00	$572m	1.40%	1.40 -	1.58	
yahoo-finance	pke	1.27%	27.95	27.69	0.35	61,871	28.12	27.63	27.60	33.65	23.62		19.28	579.18m	1.40%	0.40	1.45	
ycharts-com	pke	+1.27%	27.95		+0.35					33.65	23.62		19.28	579.40m	1.42%		1.45	
advfn	exp	-0.65	24.41	24.63	-0.16	286241	24.69	24.19										
barchart	exp	-0.65%	24.41	24.63	-0.16	286,241	24.69	24.19	24.57	32.99	20.85		43.24	$1.08 b	1.59%	$0.40	+0.33	
barrons	exp	0.65%	24.41	24.63	-0.16	285,641	24.69	24.19				44.25 million		$1.12 billion	1.64%	$0.1		
bloomberg	exp	-0.651%	24.410	24.630	-0.160	286,241	24.690	24.190		33.22	21.16	44.492mil	48.820	1,086.048mil	1.641	0.100 regular cash	0.500	
boston-com	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
bostonmerchant	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
business-insider	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
chron	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
cio-com	exp	-0.65%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938	71.79	1b	1.5	0.4		
cnn-money	exp	-0.65%	24.41	24.63	-0.16	286,241	24.69	24.19	24.57				71.8	$1.1b	1.64%			
easystockalterts	exp	-0.65%	24.41	24.63	-0.16	286241	24.69	24.19	24.57	33.22	21.16		71.79				0.34	
eresearch-fidelity-com	exp	-0.65%	24.4100	24.6300	-0.1600	286,241	24.6900	24.1900	24.5700	33.2200	21.1600	44,492,000	74.45	$1.09b	1.63%	$0.100000		
finance-abc7-com	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
financial-content	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
finapps-forbes-com	exp	-0.6%	$24.41	24.63	-0.16	286,241	24.69	24.19	24.57	33.22	21.16	44 mil	74.0	1 bil	1.6	0.40	0.33	
finviz	exp	-0.65%	24.41			286,241			24.57	-26.02%	17.08%	44.49m	73.97	1.09b		0.40	0.33	
fool	exp	-0.65%	$24.41	$24.63	-0.16	284,241	$24.69	$24.19	$24.57	$33.22	$21.16		74.20	$1.09b	1.70%	0.40		
foxbusiness	exp		$24.41		-0.16	286,241			$24.57									
google-finance	exp	(-0.65%)	24.41	24.63	-0.16	286,241.00	24.69	24.19		33.22	21.16	44.49m	72.91	1.09b	1.64	0.10	0.33	
howthemarketworks	exp	-0.651%	24.41	24.63	-0.16	285,641	24.69	24.19	24.57									
hpcwire	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
insidestocks	exp	-0.65%	24.41	24.63	-0.16	285641	24.69	24.19					price earnings ratio: 73.97					
investopedia	exp	-0.65 %	$24.41	24.63	-0.16				24.57									
investorguide	exp	-0.65%	24.41	24.63	-0.16		24.69	24.19		33.22	21.16		72.26	1.086b			0.34	
marketintellisearch	exp	-0.65 %	$24.41	$24.63	-0.16	273.70k	$24.69	$24.24	$24.57			44.49m	74.45	1.09b	1.63 %		0.33	
marketwatch	exp	-0.65%	$24.41	open: 24.63	-0.16	2,000	$24.69	$24.19	$24.57	$33.22	$21.16		71.04	$1.12b	1.64%	0.10	0.34	
minyanville	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
msn-money	exp	-0.65%	24.41	24.63	-0.16	286,241	24.69	24.19	24.57	33.22	21.16	44.49 mil	71.79	1.09 bil	1.63%	0.40	0.34	
nasdaq-com	exp	0.65%	$ 24.41		0.16	286,241	$ 24.69	$ 24.19	$ 24.57	$ 33.22	$ 21.16	44,492,000	73.97	$ 1,086,049,720	1.63 %	$0.400000	$ 0.33	
optimum	exp	-0.65%	24.41 ( 4:15 pm edt)	24.63	-0.16	286,241	24.69	24.19	24.57	33.22	21.16	44.49m	71.8	1.1b	1.64	0.40	0.34	
paidcontent	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
pc-quote	exp	-0.65%	24.41	24.63	-0.16	286,241	24.69	24.19	24.57	33.22	21.16	44,783,634	72.26471	1,093,169,000		0.1		
personal-wealth-biz	exp	-0.65%	24.41	24.63	-0.16	286,241	24.69	24.19	24.57	33.22	21.16		72.26		1.63	0.40	0.34	
predictwallstreet	exp	-0.65%	24.41		-0.16	286,241												
raymond-james	exp	-0.65	24.41	24.63	-0.16	286,241	24.69	24.19	24.41	33.22	21.16		71.79				0.34	
renewable-energy-world	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
screamingmedia	exp	-0.65%	$	open: 24.63	-0.16	2,000	$24.69	$24.19	$24.57	$33.22	$21.16		71.04	$1.12b	1.64%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	-0.65%	last trade: 24.41		change: -0.160								p/e ratio: 72.26					
smartmoney	exp	(-0.65%)	24.41	$24.63	-0.16	286,241	$24.69	$24.19	$24.57	$33.22	$21.16			1,093,200	1.63%	$0.10		
stocknod	exp	-0.6512%	24.41 usd	24.63	-0.1600	286,241	24.69	24.19	24.57	33.22	21.16	44,491,938						
stockpickr	exp	-0.65%	$24.41 -0.16 | -0.65%	24.63	-0.16	286.24k	24.69	24.19	24.57	33.22	21.16							
stocksmart	exp	%	$28.24	28.25		14,578	28.72	28.23										
stocktwits	exp	-0.69%	24.40		-0.17													
streetinsider-com	exp	0.65%	24.41	$24.63	-0.16	286,241	$24.69	$24.19	$24.57	$33.22	$21.16		71.79				$0.34	
thecramerreport	exp		24.41	24.63	-0.16	286241	24.69	24.19										
thestree	exp	-0.65%	$24.41	24.63	-0.16	286241	24.69	24.19	24.57	-33.22	21.16	4.4491938e7		1.115857805e9				
tickerspy	exp	-0.65%	$24.41	24.63	-0.16	286,241	24.69	24.19	24.57	33.22	21.16		72.3	1.0b	1.63%	$0.10		
tmx-quotemedia	exp	-0.65%	24.410	24.630	-0.160	286,241	24.690	24.190	24.570	33.220	21.160	44,491,938	72.30	1,086,048,207	1.628	0.100 usd	0.34	
updown	exp	-0.65%	$24.41	$24.63	-$0.16	284,241	$24.69	$24.19	$24.57	$33.22	$21.16	44.49b	72.26	$1.09b				
wallstreetsurvivor	exp	-0.65%	24.41	24.63	-0.16	285,641	24.69	24.19		33.22	21.16		72.30	$1b	1.60%	0.40 -	0.34	
yahoo-finance	exp	0.65%	24.41	24.63	0.16	286,241	24.69	24.19	24.57	33.22	21.16		71.79	1.09b	1.60%	0.40	0.34	
ycharts-com	exp	-0.69%	24.40		-0.17					33.22	21.16		71.76	1.08b	1.64%		0.34	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	1.400	1.100	518,121,423						
bostonmerchant	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	1.400	1.100	518,121,423						
business-insider	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	1.400	1.100	518,121,423						
chron	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	1.400	1.100	518,121,423						
cio-com	bez	+0.32%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	1.400	1.100	518,121,423	6.875	655m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	22.31	+0.00	25124	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	1.400	1.100	518,121,423						
financial-content	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	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	(0.32%)	126.50	126.00	+0.40	null	128.30	125.30		140.00	110.00	5.18m	5.08	654.97m*	5.93*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	0.44 %	$68.88	$68.95	0.30	172.40k	$69.28	$67.80	$68.58						%			
marketwatch	bez	+0.32%	126.50p	open: 126.00	+0.40	1.70m	128.30p	125.30p	126.10p	140.00p	110.00p			6.56m				
minyanville	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	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	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	1.400	1.100	518,121,423						
screamingmedia	bez	+0.32%	p	open: 126.00	+0.40	1.70m	128.30p	125.30p	126.10p	140.00p	110.00p			6.56m				
scroli	bez	%	bez			0												
simple-stock-quotes	bez		last trade: 0.00		change: 0.000													
smartmoney	bez																	
stocknod	bez	+0.3172%	1.265 gbp	1.260	+0.0040	1,701,625	1.283	1.253	1.261	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	$22.31		25,124	$63.50	$63.50	$63.50	$63.88	$25.20		45.36				$1.40	
thecramerreport	bez		0.00															
thestree	bez	0.05%	$63.5	63.49	0.03	116994	63.5	63.47	63.47	-63.88	24.67	4.704204e7		2.98716954e9				
tickerspy	bez	0.00%	$63.50	63.48	0.00	181,421	63.50	63.47	63.50	63.88	24.67		45.3		1.07%	$0.17		
tmx-quotemedia	bez	0.00%	63.500		0.00	0			63.500	63.880	33.480	47,042,040	45.40	2,987,169,540			1.40	
updown	bez	0.00%	$63.50		$0.00	0			$63.50	$63.88	$24.67	47.04b	45.34	$2.98b			1.40	
wallstreetsurvivor	bez	-			-		- -											
ycharts-com	bez																	
zacks	bez																	
advfn	gntx	-0.29	30.52	30.71	-0.09	341120	30.7699	30.02										
barchart	gntx	-0.29%	30.52	30.71	-0.09	320,071	30.77	30.02	30.61	35.08	16.41		30.29	$4.35 b	1.54%	$0.48	+1.03	
barrons	gntx	0.29%	30.52	30.71	-0.09	340,920	30.77	30.02				140.74 million		$4.45 billion	1.57%	$0.12		
bloomberg	gntx	-0.294%	30.520	30.710	-0.090	341,120	30.770	30.020		35.35	16.69	142.741mil	29.631	4,356.449mil	1.508	0.120 regular cash	1.030	
boston-com	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
bostonmerchant	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
business-insider	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
chron	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
cio-com	gntx	-0.29%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803	29.63	4b	1.5	0.48		
cnn-money	gntx	-0.29%	30.52	30.71	-0.09	340,920	30.77	30.02	30.61				29.6	$4.4b	1.57%			
easystockalterts	gntx	-0.29%	30.52	30.71	-0.09	341120	30.77	30.02	30.61	35.35	16.69		29.63				1.03	
eresearch-fidelity-com	gntx	-0.29%	30.5200	30.7100	-0.0900	341,120	30.7699	30.0200	30.6100	35.3500	16.6900	142,741,000	29.72	$4.37b	1.57%	$0.120000		
finance-abc7-com	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
financial-content	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	-0.3%	$30.52	30.71	-0.09	341,120	30.77	30.02	30.61	35.35	16.69	143 mil	29.6	4 bil	1.6	0.48	1.03	
finviz	gntx	-0.29%	30.52			340,920			30.61	-12.99%	86.04%	142.74m	29.35	4.36b		0.48	1.04	
fool	gntx	-0.29%	$30.52	$30.71	-0.09	340,488	$30.77	$30.02	$30.61	$35.35	$16.69		30.30	$4.36b	2.20%	0.48		
foxbusiness	gntx		$30.52		-0.09	341,120			$30.61									
google-finance	gntx	(-0.29%)	30.52	30.71	-0.09	341,120.00	30.77	30.02		35.35	16.69	142.56m	29.35	4.35b	1.57	0.12	1.04	
howthemarketworks	gntx	-0.294%	30.52	30.71	-0.09	339,971	30.7699	30.02	30.61									
hpcwire	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
insidestocks	gntx	-0.29%	30.52	30.71	-0.09	303200	30.77	30.02					price earnings ratio: 29.63					
investopedia	gntx	-0.29 %	$30.52	30.71	-0.09				30.61									
investorguide	gntx	-0.29%	30.52	30.54	-0.09		30.7699	30.02		35.35	16.69		29.43	4.356b			1.04	
marketintellisearch	gntx	-0.29 %	$30.52	$30.54	-0.09	336.20k	$30.77	$30.02	$30.61			142.74m	29.43	4.37b	1.57 %		1.04	
marketwatch	gntx	-0.29%	$30.61	open: 30.71	-0.09	3,186	$30.77	$30.02	$30.61	$35.35	$16.69		29.77	$4.45b	1.57%	0.12	1.03	
minyanville	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
msn-money	gntx	-0.29%	30.52	30.71	-0.09	341,120	30.77	30.02	30.61	35.35	16.69	142.74 mil	29.35	4.37 bil	1.57%	0.48	1.04	
nasdaq-com	gntx	0.29%	$ 30.52	$ 30.71	0.09	341,120	$ 30.7699	$ 30.02	$ 30.61	$ 35.35	$ 16.69	142,741,000	29.63	$ 4,356,455,320	1.57 %	$0.480000	$ 1.03	
optimum	gntx	-0.29%	30.52 ( 4:30 pm edt)	30.71	-0.09	341,120	30.77	30.02	30.61	35.35	16.69	142.74m	29.6	4.4b	1.57	0.48	1.03	
paidcontent	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
pc-quote	gntx	-0.29%	30.52	30.71	-0.09	341,120	30.7699	30.02	30.61	35.35	16.69	143,161,927	29.43269	4,369,302,000		0.12		
personal-wealth-biz	gntx	-0.29%	30.52	30.54	-0.09	341,120	30.7699	30.02	30.61	35.35	16.69		29.43		1.50	0.46	1.04	
predictwallstreet	gntx	-0.29%	30.52		-0.09	341,120												
raymond-james	gntx	-0.29	30.52	30.71	-0.09	341,120	30.77	30.02	30.52	35.35	16.69		29.07				1.05	
renewable-energy-world	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
screamingmedia	gntx	-0.29%	$	open: 30.71	-0.09	3,186	$30.77	$30.02	$30.61	$35.35	$16.69		29.77	$4.45b	1.57%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	-0.29%	last trade: 30.52		change: -0.090								p/e ratio: 29.43					
smartmoney	gntx	(-0.29%)	30.52	$30.71	-0.09	341,120	$30.77	$30.02	$30.61	$35.35	$16.69			4,369,300	1.57%	$0.12		
stocknod	gntx	-0.2940%	30.52 usd	30.71	-0.0900	341,120	30.77	30.02	30.61	35.35	16.69	142,740,803						
stockpickr	gntx	-0.29%	$30.52 -0.09 | -0.29%	30.71	-0.09	340.92k	30.77	30.02	30.61	35.35	16.69							
stocksmart	gntx	%	$28.45	29.54		74,815	29.53	28.44										
stocktwits	gntx	-0.36%	30.50		-0.11													
streetinsider-com	gntx	0.29%	30.52	$30.71	-0.09	341,120	$30.77	$30.02	$30.61	$35.35	$16.69		29.63				$1.03	
thecramerreport	gntx		30.16	30.54	-0.45	158220	30.7699	30.02										
thestree	gntx	-0.29%	$30.52	30.71	-0.09	340920	30.77	30.02	30.61	-35.35	16.69	1.42740803e8		4.453513054e9				
tickerspy	gntx	-0.29%	$30.52	30.71	-0.09	341,120	30.77	30.02	30.61	35.35	16.69		29.4	4.3b	1.57%	$0.12		
tmx-quotemedia	gntx	-0.29%	30.520	30.710	-0.090	341,120	30.770	30.020	30.610	35.350	16.690	142,740,803	29.70	4,356,449,308	1.573	0.120 usd	1.03	
updown	gntx	-0.29%	$30.52	$30.71	-$0.09	338,334	$30.77	$30.02	$30.61	$35.35	$16.69	142.74b	29.09	$4.36b				
wallstreetsurvivor	gntx	-0.29%	30.52	30.71	-0.09	339,971	30.77	30.02										
yahoo-finance	gntx	0.29%	30.52	30.54	0.09	341,120	30.77	30.02	30.61	35.35	16.69		29.35	4.36b	1.50%	0.48	1.04	
ycharts-com	gntx	-0.36%	30.50		-0.11					35.35	16.69		29.33	4.35b	1.74%		1.04	
zacks	gntx	(-0.29%)	30.52		-0.09	vol.  341,120	30.77	30.02		35.35	16.69		29.72	4.37 b	1.57	0.48	1.03	
advfn	plcm	1.47	31.02	30.8	0.45	1772995	31.16	30.35										
barchart	plcm	+1.47%	31.02	30.80	+0.45	1,772,995	31.16	30.35	30.57	34.30	12.69		52.56	$2.72 b			+1.09	
barrons	plcm	1.47%	31.02	30.80	+0.45	1.773m	31.16	30.35				176.37 million		$5.47 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	1.472%	31.020	30.800	0.450	1,772,995	31.160	30.350		34.30	12.69	176.471mil	51.700	5,474.145mil			0.600	
boston-com	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
bostonmerchant	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
business-insider	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
chron	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
cio-com	plcm	+1.47%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38		56.40					
cnn-money	plcm	+1.47%	31.02	30.80	+0.45	1,765,418	31.16	30.35	30.57				56.4	$5.5b				
easystockalterts	plcm	1.46%	31.02	30.80	+0.45	1772995	31.16	30.35	30.57	65.00	25.38		56.40				0.55	
eresearch-fidelity-com	plcm	1.47%	31.0200	30.8000	0.4500	1,772,995	31.1600	30.3500	30.5700	34.3000	12.6900	176,000,000	56.09	$5.38b				
finance-abc7-com	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
finance-abc7chicago-com	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
financial-content	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
finapps-forbes-com	plcm	1.5%	$31.02	30.80	0.45	1,772,995	31.16	30.35	30.57	34.30	12.69	176 mil	56.9	5 bil	0.0	0.00	0.55	
finviz	plcm	1.47%	31.02			1,772,995			30.57	-9.56%	144.44%	176.00m	56.61	5.38b			0.54	
fool	plcm	+1.47%	$31.02	$30.80	0.45	1,772,290	$31.16	$30.35	$30.57	$34.30	$12.69		56.40	$5.47b				
foxbusiness	plcm		$31.02		+0.45	1,772,995			$30.57									
google-finance	plcm	(1.47%)	31.02	30.80	+0.45	1.77m	31.16	30.35		34.30	12.69	176.47m	57.08	5.47b			0.54	
howthemarketworks	plcm	1.472%	31.02	30.8	0.45	1,767,945	31.16	30.35	30.57									
hpcwire	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
insidestocks	plcm	+1.47%	31.02	30.80	+0.45	1772795	31.16	30.35					price earnings ratio: 36.71					
investopedia	plcm	+1.47 %	$31.02	30.80	+0.45				30.57									
investorguide	plcm	+1.47%	31.02	30.64	+0.45		31.16	30.35		34.30	12.69		55.58	5.474b			0.55	
marketintellisearch	plcm	1.47 %	$31.02	$30.64	0.45	1757.40k	$31.16	$30.35	$30.57			176.00m	56.61	5.38b	0.0 %		0.54	
marketwatch	plcm	+1.47%	$30.92	open: 30.80	+0.45	9,303	$31.16	$30.35	$30.57	$34.30	$12.69		57.77	$5.47b			0.54	
minyanville	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
msn-money	plcm	+1.47%	31.02	30.80	+0.45	1.77 mil	31.16	30.35	30.57	34.30	12.69	176.00 mil	56.40	5.38 bil			0.54	
nasdaq-com	plcm	1.47%	$ 31.02	$ 30.80	0.45	1,772,995	$ 31.16	$ 30.35	$ 30.57	$ 34.30	$ 12.69	176,471,000	56.92	$ 5,474,130,420			$ 0.54	
optimum	plcm	+1.47%	31.02 ( 4:30 pm edt)	30.80	+0.45	1,772,995	31.16	30.35	30.57	65.00	25.38		56.4				0.55	
paidcontent	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
pc-quote	plcm	1.47%	31.02	30.8	0.45	1,772,995	31.16	30.35	30.57	34.30	12.69	173,911,960	55.58182	5,394,749,000				
personal-wealth-biz	plcm	+1.47%	31.02	30.64		1,772,995	31.16	30.35	30.57	34.30	12.69		55.58			0.00	0.55	
predictwallstreet	plcm	+1.47%	31.02		+0.45	1,772,795												
raymond-james	plcm	1.47	31.02	30.80	0.45	1,772,995	31.16	30.35	31.02	34.30	12.69		27.70				1.12	
renewable-energy-world	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
screamingmedia	plcm	+1.47%	$	open: 30.80	+0.45	9,303	$31.16	$30.35	$30.57	$34.30	$12.69		57.77	$5.47b			0.54	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	+1.47%	last trade: 31.02		change: 0.450								p/e ratio: 55.58					
smartmoney	plcm	(1.47%)	31.02	$30.80	0.45	1,772,995	$31.16	$30.35	$30.57	$34.30	$12.69			2,697,400	0.00%	$0.00		
stocknod	plcm	+1.472%	31.02 usd	30.80	+0.4500	1,772,995	31.16	30.35	30.57	65.00	25.38							
stockpickr	plcm	1.47%	$31.02 0.45 | 1.47%	30.80	0.45	1.77m	31.16	30.35	30.57	34.30	12.69							
stocksmart	plcm	%	$57.6	39.01		203,511	59	57.33										
stocktwits	plcm	1.47%	31.02		+0.45													
streetinsider-com	plcm	1.47%	31.02	$30.80	+0.45	1,772,995	$31.16	$30.35	$30.57	$65.00	$25.38		56.40				$0.55	
thecramerreport	plcm		31.02	30.64	+0.45	1772995	31.16	30.35										
thestree	plcm	1.47%	$31.02	30.8	0.45	1772995	31.16	30.35	30.57	-34.3	12.69	1.7647146e8		2.736189987e9				
tickerspy	plcm	1.47%	$31.02	30.80	+0.45	1,772,995	31.16	30.35	30.57	34.30	12.69		55.6	5.3b	0.00%	$0.00		
tmx-quotemedia	plcm	1.47%	31.020	30.800	0.450	1,772,995	31.160	30.350	30.570	34.300	6.345	176,471,460	55.60	5,474,144,689			0.55	
updown	plcm	1.47%	$31.02	$30.80	$0.45	1,763,692	$31.16	$30.35	$30.57	$34.30	$12.69	88.23b	54.25	$5.39b				
wallstreetsurvivor	plcm	1.47%	31.02	30.80	0.45	1,767,945	31.16	30.35		34.30	12.69		55.60	$3b			0.39	
yahoo-finance	plcm	1.47%	31.02	30.64	0.45	1,772,995	31.16	30.35	30.57	34.30	12.69		56.40	5.47b			0.55	
ycharts-com	plcm	+1.50%	31.03		+0.46					34.30	12.69		7.05	2.72b	0.00%		4.40	
advfn	tiny	-0.56	5.35	5.19	-0.03	94943	5.42	5.19										
barchart	tiny	-0.56%	5.35	5.19	-0.03	128,829	5.42	5.19	5.38	6.30	3.70		68.75	$165.53 m			+0.25	
barrons	tiny	0.56%	5.35	5.19	-0.03	94,943	5.42	5.19				30.87 million		$170.51 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	-0.558%	5.350	5.190	-0.030	94,943	5.420	5.190		6.30	3.70	31.001mil	21.400	165.853mil		1.118 cancelled	0.250	
boston-com	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
bostonmerchant	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
business-insider	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
chron	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
cio-com	tiny	-0.56%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601	21.40	166m				
cnn-money	tiny	-0.56%	5.35	5.19	-0.03	94,943	5.42	5.19	5.38				21.4	$165.9m				
easystockalterts	tiny	-0.58%	5.35	5.19	-0.03	94943	5.42	5.19	5.38	6.30	3.70		21.40				0.25	
eresearch-fidelity-com	tiny	-0.56%	5.3500	5.1900	-0.0300	94,943	5.4200	5.1900	5.3800	6.3000	3.7000	31,001,000	21.52	$166.79m				
finance-abc7-com	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
financial-content	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	-0.6%	$5.35	5.19	-0.03	94,943	5.42	5.19	5.38	6.30	3.70	31 mil		166 mil	0.0	0.00		
finviz	tiny	-0.56%	5.35			94,943			5.38	-15.08%	44.59%	31.00m	21.40	165.85m			0.25	
fool	tiny	-0.56%	$5.35	$5.19	-0.03	94,943	$5.42	$5.19	$5.38	$6.30	$3.70		22.00	$165.85m				
foxbusiness	tiny		$5.35		-0.03	94,043			$5.38									
google-finance	tiny	(-0.56%)	5.35	5.19	-0.03	94,943.00	5.42	5.19		6.30	3.70	31.00m	21.28	165.85m			0.25	
howthemarketworks	tiny	-0.558%	5.35	5.19	-0.03	93,774	5.42	5.19	5.38									
hpcwire	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
insidestocks	tiny	-0.56%	5.35	5.19	-0.03	94000	5.42	5.19										
investopedia	tiny	-0.56 %	$5.35	5.19	-0.03				5.38									
investorguide	tiny	-0.56%	5.35	5.39	-0.03		5.42	5.19		6.30	3.70		21.52	165.9m			0.25	
marketintellisearch	tiny	-0.56 %	$5.35	$5.39	-0.03	92.00k	$5.42	$5.19	$5.38			31.00m	21.52	0.17b	0.0 %		0.25	
marketwatch	tiny	-0.56%	$5.35	open: 5.19	-0.03	3,269	$5.42	$5.19	$5.38	$6.30	$3.70		21.28	$170.51m			0.25	
minyanville	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
msn-money	tiny	-0.56%	5.35	5.19	-0.03	94,943	5.42	5.19	5.38	6.30	3.70	31.00 mil	21.40	166.78 mil			0.25	
nasdaq-com	tiny	0.56%	$ 5.35	$ 5.39	0.03	94,943	$ 5.42	$ 5.19	$ 5.38	$ 6.30	$ 3.70	31,001,000	21.4	$ 165,855,350			$ 0.25	
optimum	tiny	-0.56%	5.35 ( 4:30 pm edt)	5.19	-0.03	94,943	5.42	5.19	5.38	6.30	3.70	31.00m	21.4	165.9m			0.25	
paidcontent	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
pc-quote	tiny	-0.56%	5.35	5.19	-0.03	94,943	5.42	5.19	5.38	6.30	3.70	31,174,841	21.52	166,785,000				
personal-wealth-biz	tiny	-0.56%	5.35	5.39	-0.03	94,043	5.42	5.19	5.38	6.30	3.70		21.52			0.00	0.25	
predictwallstreet	tiny	-0.56%	5.35		-0.03	94,943												
raymond-james	tiny	-0.56	5.35	5.19	-0.03	94,943	5.42	5.19	5.35	6.30	3.70		21.40				0.25	
renewable-energy-world	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
screamingmedia	tiny	-0.56%	$	open: 5.19	-0.03	3,269	$5.42	$5.19	$5.38	$6.30	$3.70		21.28	$170.51m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	-0.56%	last trade: 5.35		change: -0.030								p/e ratio: 21.52					
smartmoney	tiny	(-0.56%)	5.35	$5.19	-0.03	94,943	$5.42	$5.19	$5.38	$6.30	$3.70			166,800	0.00%	$0.00		
stocknod	tiny	-0.5576%	5.350 usd	5.190	-0.0300	94,943	5.420	5.190	5.380	6.300	3.700	31,000,601						
stockpickr	tiny	-0.56%	$5.35 -0.03 | -0.56%	5.19	-0.03	94.94k	5.42	5.19	5.38	6.30	3.70							
stocksmart	tiny	%	$5.36	4.3		19,824	5.74	5.36										
stocktwits	tiny	-0.74%	5.34		-0.04													
streetinsider-com	tiny	0.56%	5.35	$5.19	-0.03	94,943	$5.42	$5.19	$5.38	$6.30	$3.70		21.40				$0.25	
thecramerreport	tiny		5.35	5.39	-0.03	94943	5.42	5.19										
thestree	tiny	-0.56%	$5.35	5.38	-0.03	94943	5.42	5.19	3.7 -6.3									
tickerspy	tiny	-0.56%	$5.35	5.19	-0.03	94,943	5.42	5.19	5.38	6.30	3.70		21.5	166.7m	0.00%	$0.00		
tmx-quotemedia	tiny	-0.56%	5.350	5.190	-0.030	94,043	5.420	5.190	5.380	6.300	3.700	31,000,601	21.50	165,853,215			0.25	
updown	tiny	-0.56%	$5.35	$5.39	-$0.03	92,174	$5.42	$5.19	$5.38	$6.30	$3.70	31.00b	21.37	$167m				
wallstreetsurvivor	tiny	-0.56%	5.35	5.19	-0.03	93,774	5.42	5.19		6.30	3.70		21.50	$167m			0.34	
yahoo-finance	tiny	0.56%	5.35	5.39	0.03	94,943	5.42	5.19	5.38	6.30	3.70		21.40	165.85m			0.25	
ycharts-com	tiny	-0.74%	5.34		-0.04					6.30	3.70		21.36	165.22m	0.00%		0.25	
zacks	tiny	(-0.56%)	5.35		-0.03	vol.  94,943	5.42	5.19		6.30	3.70		67.25	166.79 m	0.00	0.00	.08	
advfn	kcli	-0.65	30.6	31.08	-0.2	39835	31.5	30.46										
barchart	kcli	-0.65%	30.60	31.08	-0.20	45,861	31.50	30.46	30.80	34.80	27.38		13.66	$350.98 m	3.45%	$1.08	+2.29	
barrons	kcli	0.65%	30.60	31.08	-0.20	39,835	31.50	30.46				11.49 million		$358.80 million	3.53%	$0.27		
bloomberg	kcli	-0.649%	30.600	31.080	-0.200	39,835	31.500	30.460		35.10	28.09	11.467mil	13.480	350.900mil	3.540	0.270 regular cash	2.270	
boston-com	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
bostonmerchant	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
business-insider	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
chron	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
cio-com	kcli	-0.65%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319	13.36	351m	3.5	1.08		
cnn-money	kcli	-0.65%	30.60	31.08	-0.20	39,735	31.50	30.46	30.80				13.4	$350.9m	3.53%			
easystockalterts	kcli	-0.64%	30.60	31.08	-0.20	39835	31.50	30.46	30.80	35.10	28.09		13.36				2.29	
eresearch-fidelity-com	kcli	-0.65%	30.6000	31.0800	-0.2000	39,835	31.5000	30.4600	30.8000	35.1000	28.0900	11,467,000	13.45	$353.18m	3.51%	$0.270000		
finance-abc7-com	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
financial-content	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	-0.6%	$30.60	31.08	-0.20	39,835	31.50	30.46	30.80	35.10	28.09	11 mil		351 mil	3.5	1.08		
finviz	kcli	-0.65%	30.60			39,835			30.80	-12.07%	10.81%	11.47m	13.51	353.28m		1.08	2.28	
fool	kcli	-0.65%	$30.60	$31.08	-0.20	39,835	$31.50	$30.46	$30.80	$35.10	$28.09		13.70	$350.90m	3.90%	1.08		
foxbusiness	kcli		$30.60		-0.20	39,835			$30.80									
google-finance	kcli	(-0.65%)	30.60	31.08	-0.20	39,835.00	31.50	30.46		35.10	28.09	11.47m	13.43	350.89m	3.53	0.27	2.28	
howthemarketworks	kcli	-0.649%	30.6	31.08	-0.2	39,735	31.5	30.46	30.8									
hpcwire	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
insidestocks	kcli	-0.65%	30.60	31.08	-0.20	39835	31.50	30.46										
investopedia	kcli	-0.65 %	$30.60	31.08	-0.20				30.80									
investorguide	kcli	-0.65%	30.60	31.08	-0.20		31.50	30.46		35.10	27.51		13.52	350.9m			2.278	
marketintellisearch	kcli	-0.65 %	$30.60	$31.08	-0.20	39.90k	$31.50	$30.46	$30.80			11.47m	13.51	0.35b	3.51 %		2.28	
marketwatch	kcli	-0.65%	$30.60	open: 31.08	-0.20	1,500	$31.50	$30.46	$30.80	$35.10	$28.09		13.43	$358.80m	3.53%	0.27	2.28	
minyanville	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
msn-money	kcli	-0.65%	30.60	31.08	-0.20	39,835	31.50	30.46	30.80	35.10	28.09	11.47 mil	13.36	353.19 mil	3.51%	1.08	2.28	
nasdaq-com	kcli	0.65%	$ 30.60	$ 31.08	0.20	39,835	$ 31.50	$ 30.46	$ 30.80	$ 35.10	$ 28.09	11,467,000	13.36	$ 350,890,200	3.51 %	$1.080000	$ 2.29	
optimum	kcli	-0.65%	30.60 ( 4:20 pm edt)	31.08	-0.20	39,835	31.50	30.46	30.80	35.10	28.09	11.47m	13.4	350.9m	3.53	1.08	2.29	
paidcontent	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
pc-quote	kcli	-0.65%	30.6	31.08	-0.20	39,835	31.5	30.46	30.8	35.10	28.09	11,541,948	13.44978	353,184,000		0.27		
personal-wealth-biz	kcli	-0.65%	30.60	31.08	-0.20	39,835	31.50	30.46	30.80	35.10	27.51		13.52		2.63	0.81	2.278	
predictwallstreet	kcli	-0.65%	30.60		-0.20	39,835												
raymond-james	kcli	-0.65	30.60	31.08	-0.20	39,835	31.50	30.46	30.60	35.10	28.09		13.36				2.29	
renewable-energy-world	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
screamingmedia	kcli	-0.65%	$	open: 31.08	-0.20	1,500	$31.50	$30.46	$30.80	$35.10	$28.09		13.43	$358.80m	3.53%	0.27	2.28	
scroli	kcli	%	kcli			0												
simple-stock-quotes	kcli	-0.65%	last trade: 30.60		change: -0.200								p/e ratio: 13.52					
smartmoney	kcli	(-0.65%)	30.60	$31.08	-0.20	39,835	$31.50	$30.46	$30.80	$35.10	$28.09			353,200	3.51%	$0.27		
stocknod	kcli	-0.6494%	30.60 usd	31.08	-0.2000	39,835	31.50	30.46	30.80	35.10	28.09	11,467,319						
stockpickr	kcli	-0.65%	$30.60 -0.20 | -0.65%	31.08	-0.20	39.84k	31.50	30.46	30.80	35.10	28.09							
stocksmart	kcli	%	$29.2	33.35		1,050	29.74	29.15										
stocktwits	kcli	0.65%	31.00		+0.20													
streetinsider-com	kcli	0.65%	30.60	$31.08	-0.2	39,835	$31.50	$30.46	$30.80	$35.10	$28.09		13.36				$2.29	
thecramerreport	kcli		30.60	31.08	-0.20	39835	31.50	30.46										
thestree	kcli	-0.65%	$30.6	31.08	-0.2	39835	31.5	30.46	30.8	-35.1	28.09	1.1467319e7		3.58812412e8				
tickerspy	kcli	-0.65%	$30.60	31.08	-0.20	39,835	31.50	30.46	30.80	35.10	28.09		13.4	353.1m	3.51%	$0.27		
tmx-quotemedia	kcli	-0.65%	30.600	31.080	-0.200	39,835	31.500	30.460	30.800	35.100	28.090	11,467,319	13.40	350,899,961	3.506	0.270 usd	2.29	
updown	kcli	-0.65%	$30.60	$31.08	-$0.20	38,335	$31.50	$30.46	$30.80	$35.10	$28.09	11.46b	13.52	$353m				
wallstreetsurvivor	kcli	-0.65%	30.60	31.08	-0.20	39,735	31.50	30.46		35.10	28.09		13.40	$353m	3.50%	1.08 -	1.95	
yahoo-finance	kcli	0.65%	30.60	31.08	0.20	39,835	31.50	30.46	30.80	35.10	28.09		13.43	350.89m	3.50%	1.08	2.28	
ycharts-com	kcli	+0.65%	31.00		+0.20					35.10	28.09		13.54	355.57m	3.73%		2.29	
advfn	mww	1.07	13.28	13.29	0.14	2254985	13.32	13.0519										
barchart	mww	+1.07%	13.28	13.29	+0.14	2,254,985	13.32	13.05	13.14	25.90	10.01		113.17	$1.73 b			-0.07	
barrons	mww	1.07%	13.28	13.29	+0.14	2.254m	13.32	13.052				120.61 million		$1.76 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	1.065%	13.280	13.290	0.140	2,254,985	13.320	13.052		25.90	10.01	129.319mil	120.727	1,717.352mil			0.110	
boston-com	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
bostonmerchant	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
business-insider	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
chron	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
cio-com	mww	+1.07%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647		2b				
cnn-money	mww	+1.07%	13.28	13.29	+0.14	2,253,897	13.32	13.05	13.14				nm	$1.7b				
easystockalterts	mww	1.05%	13.28	13.29	+0.14	2254985	13.32	13.05	13.14	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	1.07%	13.2800	13.2900	0.1400	2,254,985	13.3200	13.0519	13.1400	25.9000	10.0100	129,319,000	nm	$1.70b				
finance-abc7-com	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
financial-content	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
finapps-forbes-com	mww	1.1%	$13.28	13.29	0.14	2,254,985	13.32	13.05	13.14	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	1.07%	13.28			2,254,985			13.14	-48.73%	32.67%	129.32m		1.70b			-0.07	
fool	mww	+1.07%	$13.28	$13.29	0.14	2,254,985	$13.32	$13.05	$13.14	$25.90	$10.01		0.00	$1.72b				
foxbusiness	mww		$13.28		+0.14	2,254,985			$13.14									
google-finance	mww	(1.07%)	13.28	13.29	+0.14	2.25m	13.32	13.05		25.90	10.01	129.32m		1.72b			-0.07	
howthemarketworks	mww	1.065%	13.28	13.29	0.14	2,253,897	13.32	13.0519	13.14									
hpcwire	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
insidestocks	mww	+1.07%	13.28	13.29	+0.14	2253897	13.32	13.05										
investopedia	mww	+1.07 %	$13.28	13.29	+0.14				13.14									
investorguide	mww	+1.07%	13.28	13.29	+0.14		13.32	13.0519		25.90	10.01			1.621b			-0.07	
marketintellisearch	mww	1.07 %	$13.28	$13.29	0.14	2225.10k	$13.32	$13.05	$13.14			129.32m	0.00	1.70b	0.0 %		-0.07	
marketwatch	mww	+1.07%	$13.28	open: 13.29	+0.14	9,788	$13.32	$13.05	$13.14	$25.90	$10.01			$1.76b				
minyanville	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
msn-money	mww	+1.07%	13.28	13.29	+0.14	2.25 mil	13.32	13.05	13.14	25.90	10.01	129.32 mil	-189.71	1.7 bil			-0.07	
nasdaq-com	mww	1.07%	$ 13.28		0.14	2,254,985	$ 13.32	$ 13.0519	$ 13.14	$ 25.90	$ 10.01	129,319,000		$ 1,717,356,320			$ -0.07	
optimum	mww	+1.07%	13.28 ( 4:15 pm edt)	13.29	+0.14	2,254,985	13.32	13.05	13.14	25.90	10.01	129.32m		1.7b			-0.07	
paidcontent	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
pc-quote	mww	1.07%	13.28	13.29	0.14	2,254,985	13.32	13.0519	13.14	25.90	10.01	127,955,700	-187.7143	1,699,252,000				
personal-wealth-biz	mww	+1.07%	13.28	13.29		2,254,985	13.32	13.0519	13.14	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	+1.07%	13.28		+0.14	2,254,985												
raymond-james	mww	1.07	13.28	13.29	0.14	2,254,985	13.32	13.05	13.28	25.90	10.01						-0.07	
renewable-energy-world	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
screamingmedia	mww	+1.07%	$	open: 13.29	+0.14	9,788	$13.32	$13.05	$13.14	$25.90	$10.01			$1.76b				
scroli	mww	1.07%	mww 13.28	13.29	0.14	1,873,815	13.32	13.05	13.14	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	+1.07%	last trade: 13.28		change: 0.140													
smartmoney	mww	(1.07%)	13.28	$13.29	0.14	2,254,985	$13.32	$13.05	$13.14	$25.90	$10.01			1,699,200	0.00%	$0.00		
stocknod	mww	+1.065%	13.28 usd	13.29	+0.1400	2,254,985	13.32	13.05	13.14	25.90	10.01	129,318,647						
stockpickr	mww	1.07%	$13.28 0.14 | 1.07%	13.29	0.14	2.25m	13.32	13.05	13.14	25.90	10.01							
stocksmart	mww	%	$14.365	23.98		198,782	15.33	14.32										
stocktwits	mww	0.91%	13.26		+0.12													
streetinsider-com	mww	1.07%	13.28	$13.29	+0.14	2,254,985	$13.32	$13.05	$13.14	$25.90	$10.01						$-0.07	
thecramerreport	mww		13.30	13.29	+0.16	112658	13.30	13.28										
thestree	mww	1.07%	$13.28	13.29	0.14	2254985	13.32	13.05	13.14	-25.9	10.01	1.29318647e8		1.756147226e9				
tickerspy	mww	1.07%	$13.28	13.29	+0.14	2,254,985	13.32	13.05	13.14	25.90	10.01		-187.7	1.6b	0.00%	$0.00		
tmx-quotemedia	mww	1.07%	13.280	13.290	0.140	2,254,985	13.320	13.052	13.140	25.900	10.010	129,318,647		1,717,351,632			-0.07	
updown	mww	1.07%	$13.28	$13.29	$0.14	2,245,497	$13.32	$13.05	$13.14	$25.90	$10.01	129.31b		$1.69b				
wallstreetsurvivor	mww	1.07%	13.28	13.29	0.14	2,253,897	13.32	13.05		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	1.07%	13.28	13.29	0.14	2,254,985	13.32	13.05	13.14	25.90	10.01			1.62b			-0.07	
ycharts-com	mww	+0.91%	13.26		+0.12					25.90	10.01			1.73b	0.00%		-0.07	
advfn	mwv	0.42	33.15	33.1	0.14	3081087	33.3	32.89										
barchart	mwv	+0.42%	33.15	33.10	+0.14	3,081,087	33.30	32.89	33.01	34.51	20.28		18.20	$5.62 b	3.02%	$1.00	+0.86	
barrons	mwv	0.42%	33.15	33.10	+0.14	1.507m	33.30	32.89				172.70 million		$5.62 billion	3.02%	$0.25		
bloomberg	mwv	0.424%	33.150	33.100	0.140	3,081,087	33.300	32.890		34.51	20.81	169.687mil	18.115	5,625.110mil	2.954	0.250 regular cash	1.830	
boston-com	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
bostonmerchant	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
business-insider	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
chron	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
cio-com	mwv	+0.42%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575	19.05	6b	3	1		
cnn-money	mwv	+0.42%today&rsquo;s change	33.15data as of 4:01pm et	33.10	+0.14	2,294,927	33.30	32.89	33.01				19.1	$5.6b	3.02%			
easystockalterts	mwv	0.42%	33.15	33.10	+0.14	3081087	33.30	32.89	33.01	34.51	20.81		19.05				1.74	
eresearch-fidelity-com	mwv	0.42%	33.1500	33.1000	0.1400	3,081,087	33.3000	32.8900	33.0100	34.5100	20.8100	169,687,000	18.44	$5.60b	3.03%	$0.250000		
finance-abc7-com	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
financial-content	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	0.4%	$33.15	33.10	0.14	3,081,087	33.30	32.89	33.01	34.51	20.81	170 mil	33.8	6 bil	3.0	1.00	0.98	
finviz	mwv	0.42%	33.15			3,081,087			33.01	-3.94%	63.48%	169.69m	18.84	5.63b		1.00	1.76	
fool	mwv	+0.42%	$33.15	$33.10	0.14	2,293,655	$33.30	$32.89	$33.01	$34.51	$20.81		38.50	$5.63b	3.80%	1.00		
foxbusiness	mwv		$33.15		+0.14	3,110,517			$33.01									
google-finance	mwv	(0.42%)	33.15	33.10	+0.14	3.08m	33.30	32.89		34.51	20.81	169.69m	18.80	5.63b	3.02	0.25	1.76	
howthemarketworks	mwv	0.424%	33.15	33.1	0.14	1,507,495	33.3	32.89	33.01									
hpcwire	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
insidestocks	mwv	+0.42%	33.15	33.10	+0.14	2293655	33.30	32.89					price earnings ratio: 18.21					
investopedia	mwv	+0.42 %	$33.15	33.10	+0.14				33.01									
investorguide	mwv	+0.42%	33.15	33.10	+0.14		33.30	32.89		34.51	20.81		38.79	5.625b			0.851	
marketintellisearch	mwv	0.42 %	$33.15	$33.10	0.14	1491.60k	$33.30	$32.89	$33.01			169.69m	18.76	5.60b	3.03 %		1.76	
marketwatch	mwv	+0.42%	$33.15	open: 33.10	+0.14	788,032	$33.30	$32.89	$33.01	$34.51	$20.81		19.08	$5.62b	3.02%	0.25	1.74	
minyanville	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
msn-money	mwv	+0.42%	33.15	33.10	+0.14	3.08 mil	33.30	32.89	33.01	34.51	20.81	169.69 mil	18.84	5.6 bil	3.03%	1.00	0.85	
nasdaq-com	mwv	0.42%	$ 33.15		0.14	3,081,087	$ 33.30	$ 32.89	$ 33.01	$ 34.51	$ 20.81	169,687,000	38.55	$ 5,625,124,050	3.03 %	$1.000000	$ 0.86	
optimum	mwv	+0.42%	33.15 ( 4:15 pm edt)	33.10	+0.14	3,081,087	33.30	32.89	33.01	34.51	20.81	169.69m	19.1	5.6b	3.02	1.00	1.74	
paidcontent	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
pc-quote	mwv	0.42%	33.15	33.1	0.14	3,081,087	33.3	32.89	33.01	34.51	20.81	168,970,368	18.75568	5,601,368,000		0.25		
personal-wealth-biz	mwv	+0.42%	33.15	33.10		3,110,517	33.30	32.89	33.01	34.51	20.81		38.79		2.97	0.98	0.851	
predictwallstreet	mwv	+0.42%	33.15		+0.14	3,081,087												
raymond-james	mwv	0.42	33.15	33.10	0.14	3,081,087	33.30	32.89	33.15	34.51	20.81		18.32				1.81	
renewable-energy-world	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
screamingmedia	mwv	+0.42%	$	open: 33.10	+0.14	788,032	$33.30	$32.89	$33.01	$34.51	$20.81		19.08	$5.62b	3.02%	0.25	1.74	
scroli	mwv	0.42%	mwv 33.15	33.10	0.14	1,356,283	33.30	32.89	33.01	34.51	20.81		18.80				1.76	
simple-stock-quotes	mwv	+0.42%	last trade: 33.15		change: 0.140								p/e ratio: 38.79					
smartmoney	mwv	(0.42%)	33.15	$33.10	0.14	3,081,087	$33.30	$32.89	$33.01	$34.51	$20.81			5,601,400	3.03%	$0.25		
stocknod	mwv	+0.4241%	33.15 usd	33.10	+0.1400	3,081,087	33.30	32.89	33.01	34.51	20.81	169,686,575						
stockpickr	mwv	0.42%	$33.15 0.14 | 0.42%	33.10	0.14	3.08m	33.30	32.89	33.01	34.51	20.81							
stocksmart	mwv	%	$32.85	26.27		119,729	33.89	32.785										
stocktwits	mwv	0.42%	33.15		+0.14													
streetinsider-com	mwv	0.42%	33.15	$33.10	+0.14	3,081,087	$33.30	$32.89	$33.01	$34.51	$20.81		19.05				$1.74	
thecramerreport	mwv		33.15	33.10	+0.14	3081087	33.30	32.89										
thestree	mwv	0.42%	$33.15	33.1	0.14	3081087	33.3	32.89	33.01	-34.51	20.81	1.69686575e8		5.62171623e9				
tickerspy	mwv	0.42%	$33.15	33.10	+0.14	3,081,087	33.30	32.89	33.01	34.51	20.81		18.8	5.5b	3.03%	$0.25		
tmx-quotemedia	mwv	0.42%	33.150	33.100	0.140	3,110,517	33.300	32.890	33.010	34.510	20.810	169,686,575	38.40	5,625,109,961	3.017	0.250 usd	0.86	
updown	mwv	0.42%	$33.15	$33.10	$0.14	1,506,895	$33.30	$32.89	$33.01	$34.51	$20.81	169.68b	38.11	$5.60b				
wallstreetsurvivor	mwv	0.42%	33.15	33.10	0.14	1,507,495	33.30	32.89		34.51	20.81		38.40	$6b	3.00%	0.94 -	0.62	
yahoo-finance	mwv	0.42%	33.15	33.10	0.14	3,081,087	33.30	32.89	33.01	34.51	20.81		38.95	5.63b	3.00%	1.00	0.85	
ycharts-com	mwv	+0.42%	33.15		+0.14					34.51	20.81		38.83	5.62b	3.10%		0.85	
advfn	nauh	1.00	9.11	9.01	0.09	38945	9.19	9.0										
barchart	nauh	+1.00%	9.11	9.01	+0.09	48,203	9.19	9.00	9.02	9.90	4.50		15.52	$240.87 m	1.33%	$0.12	+0.29	
barrons	nauh	1.00%	9.11	9.01	+0.09	38,945	9.19	9.00				3.20 million		$237.94 million	1.32%	$0.03		
bloomberg	nauh	0.998%	9.110	9.010	0.090	38,945	9.190	9.000		9.90	4.57	26.438mil		241.762mil	1.290	0.030 regular cash		
boston-com	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
bostonmerchant	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
business-insider	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
chron	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
cio-com	nauh	+1.00%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040	60.73	241m	1.3	0.12		
cnn-money	nauh	+1.00%today&rsquo;s change	9.11data as of 4:00pm et	9.01	+0.09	38,945	9.19	9.00	9.02				60.7	$240.9m	1.32%			
easystockalterts	nauh	1.00%	9.11	9.01	+0.09	38945	9.19	9.00	9.02	9.90	4.57		60.73				0.15	
eresearch-fidelity-com	nauh	1.00%	9.1100	9.0100	0.0900	38,945	9.1900	9.0000	9.0200	9.9000	4.5700	26,438,000	23.74	$238.47m	1.33%	$0.030000		
finance-abc7-com	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
finance-abc7chicago-com	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
financial-content	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
finapps-forbes-com	nauh	1.0%	$9.11	9.01	0.09	38,945	9.19	9.00	9.02	9.90	4.57	26 mil	24.0	241 mil	1.3	0.12	0.38	
finviz	nauh	1.00%	9.11			38,945			9.02	-7.98%	102.34%	26.44m	14.93	240.87m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.11		+0.09	38,945			$9.02									
google-finance	nauh	(1.00%)	9.11	9.01	+0.09	38,945.00	9.19	9.00		9.90	4.57	26.44m	14.90	240.85m	1.32	0.03	0.61	
howthemarketworks	nauh	0.998%	9.11	9.01	0.09	38,945	9.19	9	9.02									
hpcwire	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
insidestocks	nauh	+1.00%	9.11	9.01	+0.09	38500	9.19	9.00										
investopedia	nauh	+1.00 %	$9.11	9.01	+0.09				9.02									
investorguide	nauh		0.00															
marketintellisearch	nauh	1.0 %	$9.11	$9.01	0.09	40.20k	$9.19	$9.00	$9.02			26.44m	14.79	0.24b	1.33 %		0.61	
marketwatch	nauh	+1.00%	$9.11	open: 9.01	+0.09	38,945	$9.19	$9.00	$9.02	$9.90	$4.57		24.33	$237.94m	1.32%	0.03	0.37	
minyanville	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
msn-money	nauh	+1.00%	9.11	9.01	+0.09	38,945	9.19	9.00	9.02	9.90	4.57	26.44 mil	-303.67	238.47 mil	1.33%	0.12	0.61	
nasdaq-com	nauh	1%	$ 9.11	$ 9.01	0.09	38,945	$ 9.19	$ 9	$ 9.02	$ 9.90	$ 4.57	26,438,000	15.71	$ 240,850,180			$ 0.58	
optimum	nauh	+1.00%	9.11 ( 4:30 pm edt)	9.01	+0.09	38,945	9.19	9.00	9.02	9.90	4.57	26.44m	60.7	240.9m	1.32	0.12	0.15	
paidcontent	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
pc-quote	nauh	1.00%	9.11	9.01	0.09	38,945	9.19	9.0	9.02	9.90	4.57	26,176,817	-300.66666	238,471,000		0.03		
personal-wealth-biz	nauh	+1.00%	9.11	9.01		38,945	9.19	9.00	9.02	9.90	4.57		23.43		1.31	0.118	0.385	
predictwallstreet	nauh	+1.00%	9.11		+0.09	38,945												
raymond-james	nauh	1.00	9.11	9.01	0.09	38,945	9.19	9.00	9.11	9.90	4.98		23.36				0.39	
renewable-energy-world	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
screamingmedia	nauh	+1.00%	$	open: 9.01	+0.09	38,945	$9.19	$9.00	$9.02	$9.90	$4.57		24.33	$237.94m	1.32%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	+1.00%	last trade: 9.11		change: 0.090								p/e ratio: 23.43					
smartmoney	nauh	(1.00%)	9.11	$9.01	0.09	38,945	$9.19	$9.00	$9.02	$9.90	$4.57			238,500	1.33%	$0.03		
stocknod	nauh	+0.9978%	9.110 usd	9.010	+0.0900	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040						
stockpickr	nauh	1.00%	$9.11 0.09 | 1.00%	9.01	0.09	38.95k	9.19	9.00	9.02	9.90	4.57							
stocksmart	nauh	%	$6.96	7.4		1,201	7.8	6.96										
stocktwits	nauh	1.05%	9.12		+0.10													
streetinsider-com	nauh	1.00%	9.11	$9.01	+0.09	38,945	$9.19	$9.00	$9.02	$9.90	$4.57		60.73				$0.15	
thecramerreport	nauh		9.11	9.01	+0.09	38945	9.19	9.00										
thestree	nauh	1.0%	$9.11	9.01	0.09	38945	9.19	9.0	9.02	-9.9	4.57	2.643804e7		2.3794236e8				
tickerspy	nauh	1.00%	$9.11	9.01	+0.09	38,945	9.19	9.00	9.02	9.90	4.57		-300.7	238.4m	1.33%	$0.03		
tmx-quotemedia	nauh	1.00%	9.110	9.010	0.090	38,945	9.190	9.000	9.020	9.900	4.570	26,438,040	60.10	240,850,544	1.317	0.030 usd	0.15	
updown	nauh	1.00%	$9.11	$9.01	$0.09	38,945	$9.19	$9.00	$9.02	$9.90	$4.57	26.43b	19.21	$238m				
wallstreetsurvivor	nauh	1.00%	9.11	9.01	0.09	38,945	9.19	9.00		9.90	4.57		60.10	$238m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	1.00%	9.11	9.01	0.09	38,945	9.19	9.00	9.02	9.90	4.57		23.66	240.85m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(1.00%)	9.11		0.09	vol.  38,945	9.19	9.00		9.90	4.57		15.55	238.47 m	1.33	0.12	.58	
advfn	elos	-4.21	11.37	11.94	-0.5	1309790	12.08	11.24										
barchart	elos	-4.21%	11.37	11.94	-0.50	1,309,790	12.08	11.24	11.87	14.92	7.60		0.00	$398.86 m			-0.16	
barrons	elos	4.21%	11.37	11.94	-0.50	1.310m	12.08	11.24				34.37 million		$424.10 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	-4.212%	11.370	11.940	-0.500	1,309,790	12.080	11.240		14.92	7.60	34.675mil		394.254mil			-0.210	
boston-com	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
bostonmerchant	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
business-insider	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
chron	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
cio-com	elos	-4.21%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000		309m				
cnn-money	elos	-4.21%	11.37	11.94	-0.50	1,309,790	12.08	11.24	11.87				7.1	$308.8m				
easystockalterts	elos	-4.19%	11.37	11.94	-0.50	1309790	12.08	11.24	11.87	14.92	7.60						0.00	
eresearch-fidelity-com	elos	-4.21%	11.3700	11.9400	-0.5000	1,309,790	12.0800	11.2400	11.8700	14.9200	7.6000	34,800,000	nm	$413.08m				
finance-abc7-com	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
financial-content	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
finapps-forbes-com	elos	-4.2%	$11.37	11.94	-0.50	1,309,790	12.08	11.24	11.87	14.92	7.60	35 mil		396 mil	0.0	0.00	-0.16	
finviz	elos	-4.21%	11.37			1,309,790			11.87	-23.79%	49.61%	34.80m		395.68m			-0.15	
fool	elos	-4.21%	$11.37	$11.94	-0.50	1,309,790	$12.08	$11.24	$11.87	$14.92	$7.60		0.00	$394.25m				
foxbusiness	elos		$11.37		-0.50	1,309,790			$11.87									
google-finance	elos	(-4.21%)	11.37	11.94	-0.50	1.31m	12.08	11.24		14.92	7.60	34.80m		395.67m			-0.15	
howthemarketworks	elos	-4.212%	11.37	11.94	-0.5	1,309,790	12.08	11.24	11.87									
hpcwire	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
insidestocks	elos	-4.21%	11.37	11.94	-0.50	1309790	12.08	11.24										
investopedia	elos	-4.21 %	$11.37	11.94	-0.50				11.87									
investorguide	elos	-4.21%	11.37	11.94	-0.50		12.08	11.24		14.92	7.60						0.00	
marketintellisearch	elos	-4.21 %	$11.37	$11.94	-0.50	1305.00k	$12.08	$11.24	$11.87			34.80m	0.00	0.41b	0.0 %		-0.15	
marketwatch	elos	-4.21%	$11.37	open: 11.94	-0.50	98	$12.08	$11.24	$11.87	$14.92	$7.60			$424.11m				
minyanville	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
msn-money	elos	-4.21%	11.37	11.94	-0.50	1.31 mil	12.08	11.24	11.87	14.92	7.60	34.80 mil	-19.27	413.07 mil			-0.15	
nasdaq-com	elos	4.21%	$ 11.37	$ 11.94	0.50	1,309,790	$ 12.08	$ 11.24	$ 11.87	$ 14.92	$ 7.60	35,079,000		$ 398,848,230			$ -0.16	
optimum	elos	-4.21%	11.37 ( 4:30 pm edt)	11.94	-0.50	1,309,790	12.08	11.24	11.87	14.92	7.60	27.16m		308.8m				
paidcontent	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
pc-quote	elos	-4.21%	11.37	11.94	-0.50	1,309,790	12.08	11.24	11.87	14.92	7.60	36,621,609	-20.11864	416,388,000				
personal-wealth-biz	elos	-4.21%	11.37	11.94	-0.50	1,309,790	12.08	11.24	11.87	14.92	7.60					0.00	0.00	
predictwallstreet	elos	-4.21%	11.37		-0.50	1,309,790												
raymond-james	elos	-4.21	11.37	11.94	-0.50	1,309,790	12.08	11.24	11.37	14.92	7.60						-0.15	
renewable-energy-world	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
screamingmedia	elos	-4.21%	$	open: 11.94	-0.50	98	$12.08	$11.24	$11.87	$14.92	$7.60			$424.11m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	-4.21%	last trade: 11.37		change: -0.500													
smartmoney	elos	(-4.21%)	11.37	$11.94	-0.50	1,309,790	$12.08	$11.24	$11.87	$14.92	$7.60			416,400	0.00%	$0.00		
stocknod	elos	-4.212%	11.37 usd	11.94	-0.5000	1,309,790	12.08	11.24	11.87	14.92	7.600	27,162,000						
stockpickr	elos	-4.21%	$11.37 -0.50 | -4.21%	11.94	-0.50	1.31m	12.08	11.24	11.87	14.92	7.60							
stocksmart	elos	%	$12.21	10.4		12,756	12.85	12.2										
stocktwits	elos	-4.13%	11.38		-0.49													
streetinsider-com	elos	4.21%	11.37	$11.94	-0.5	1,309,790	$12.08	$11.24	$11.87	$14.92	$7.60						$0.00	
thecramerreport	elos		11.37	11.94	-0.50	1309790	12.08	11.24										
thestree	elos	-4.21%	$11.37	11.94	-0.5	1309790	12.08	11.24	11.87	-14.92	7.6	3.4674889e7		4.29723116e8				
tickerspy	elos	-4.21%	$11.37	11.94	-0.50	1,309,790	12.08	11.24	11.87	14.92	7.60		-20.1	411.5m	0.00%	$0.00		
tmx-quotemedia	elos	-4.21%	11.370	11.940	-0.500	1,309,790	12.080	11.240	11.870	14.920	7.600	34,674,889		394,253,488			-0.11	
updown	elos	-4.21%	$11.37	$11.94	-$0.50	1,309,490	$12.08	$11.24	$11.87	$14.92	$7.60	34.67b		$412m			-0.16	
wallstreetsurvivor	elos	-4.21%	11.37	11.94	-0.50	1,309,790	12.08	11.24		14.92	7.60			$416m			-0.74	
yahoo-finance	elos	4.21%	11.37	11.94	0.50	1,309,790	12.08	11.24	11.87	14.92	7.60							
ycharts-com	elos	-4.13%	11.38		-0.49					14.92	7.60			399.21m	0.00%		-0.16	
advfn	altr	0.21	42.67	42.71	0.09	4521416	42.85	41.91										
barchart	altr	+0.21%	42.67	42.71	+0.09	3,903,582	42.85	41.91	42.58	49.53	24.37		16.35	$13.74 b	0.55%	$0.24	+2.67	
barrons	altr	0.21%	42.67	42.71	+0.09	4.510m	42.85	41.91				313.91 million		$14.07 billion	0.56%	$0.06		
bloomberg	altr	0.176%	42.655	42.710	0.075	4,357,943	42.850	41.910		49.59	24.48	322.224mil	15.963	13,733.170mil	0.567	0.060 regular cash	2.670	
boston-com	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
bostonmerchant	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
business-insider	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
chron	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
cio-com	altr	+0.21%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655	16.04	14b	0.5	0.24		
cnn-money	altr	+0.21%	42.67	42.71	+0.09	4,510,541	42.85	41.91	42.58				16.0	$13.7b	0.56%			
easystockalterts	altr	0.23%	42.68	42.71	+0.10	4385232	42.85	41.91	42.58	49.59	24.48		16.05				2.66	
eresearch-fidelity-com	altr	0.21%	42.6700	42.7100	0.0900	4,521,416	42.8500	41.9100	42.5800	49.5900	24.4800	322,224,000	15.95	$13.72b	0.56%	$0.060000		
finance-abc7-com	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
finance-abc7chicago-com	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
financial-content	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
finapps-forbes-com	altr	0.2%	$42.67	42.71	0.09	4,521,416	42.85	41.91	42.58	49.59	24.48	322 mil	16.0	14 bil	0.6	0.24	2.67	
finviz	altr	0.21%	42.67			4,509,379			42.58	-13.85%	75.09%	322.22m	15.95	13.72b		0.24	2.67	
fool	altr	+0.14%	$42.64	$42.71	0.06	4,326,882	$42.85	$41.91	$42.58	$49.59	$24.48		16.90	$13.74b	0.90%	0.24		
foxbusiness	altr		$42.67		+0.09	4,521,616			$42.58									
google-finance	altr	(0.21%)	42.67	42.71	+0.09	4.52m	42.85	41.91		49.59	24.48	322.22m	16.00	13.75b	0.56	0.06	2.67	
howthemarketworks	altr	0.211%	42.67	42.71	0.09	4,503,957	42.85	41.91	42.58									
hpcwire	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
insidestocks	altr	+0.26%	42.69	42.71	+0.11	3456642	42.85	41.91					price earnings ratio: 15.99					
investopedia	altr	+0.21 %	$42.67	42.71	+0.09				42.58									
investorguide	altr	+0.21%	42.67	42.78	+0.09		42.85	41.94		49.59	22.45		15.97	13.749b			2.666	
marketintellisearch	altr	0.19 %	$42.66	$42.71	0.08	4462.00k	$42.85	$41.91	$42.58			322.22m	15.95	13.72b	0.56 %		2.67	
marketwatch	altr	+0.21%	$42.68	open: 42.71	+0.09	31,884	$42.85	$41.91	$42.58	$49.59	$24.48		16.39	$14.07b	0.56%	0.06	2.60	
minyanville	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
msn-money	altr	+0.21%	42.67	42.71	+0.09	4.52 mil	42.85	41.91	42.58	49.59	24.48	322.22 mil	15.98	13.72 bil	0.56%	0.24	2.67	
nasdaq-com	altr	0.21%	$ 42.67	$ 42.71	0.09	4,521,416	$ 42.85	$ 41.91	$ 42.58	$ 49.59	$ 24.48	322,224,000	15.98	$ 13,749,298,080	0.56 %	$0.240000	$ 2.67	
optimum	altr	+0.23%	42.68 ( 4:00 pm edt)	42.71	+0.10	4,385,232	42.85	41.91	42.58	49.59	24.48	322.22m	16.0	13.8b	0.56	0.24	2.66	
paidcontent	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
pc-quote	altr	0.21%	42.67	42.71	0.09	4,530,588	42.85	41.91	42.58	49.59	24.48	321,544,364	15.94757	13,720,298,000		0.06		
personal-wealth-biz	altr	+0.21%	42.67	42.78		4,521,216	42.85	41.94	42.58	49.59	22.45		15.97		0.56	0.24	2.666	
predictwallstreet	altr	+0.21%	42.67		+0.09	4,521,416												
raymond-james	altr	0.21	42.67	42.71	0.09	4,521,416	42.85	41.91	42.67	49.59	24.48		15.69				2.72	
renewable-energy-world	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
screamingmedia	altr	+0.21%	$	open: 42.71	+0.09	31,884	$42.85	$41.91	$42.58	$49.59	$24.48		16.39	$14.07b	0.56%	0.06	2.60	
scroli	altr	0.21%	altr 42.67	42.71	0.09	4,124,066	42.85	41.91	42.58	49.59	24.48		16.00				2.67	
simple-stock-quotes	altr	+0.21%	last trade: 42.67		change: 0.090								p/e ratio: 15.97					
smartmoney	altr	(0.21%)	42.67	$42.71	0.09	4,521,416	$42.85	$41.91	$42.58	$49.59	$24.48			13,720,300	0.56%	$0.06		
stocknod	altr	+0.2114%	42.67 usd	42.71	+0.0900	4,514,932	42.85	41.91	42.58	49.59	24.48	322,223,655						
stockpickr	altr	0.21%	$42.67 0.09 | 0.21%	42.71	0.09	4.51m	42.85	41.91	42.58	49.59	24.48							
stocksmart	altr	%	$46.755	35.95		652,275	48.2	46.7										
stocktwits	altr	0.28%	42.70		+0.12													
streetinsider-com	altr	0.23%	42.68	$42.71	+0.10	4,385,232	$42.85	$41.91	$42.58	$49.59	$24.48		16.05				$2.66	
thecramerreport	altr		42.57	42.78	-0.01	2781543	42.85	41.94										
thestree	altr	0.21%	$42.67	42.71	0.09	4510441	42.85	41.91	42.58	-49.59	24.48	3.22223655e8		1.4068284777e10				
tickerspy	altr	0.14%	$42.64	42.71	+0.06	4,291,029	42.85	41.91	42.58	49.59	24.48		15.9	13.7b	0.56%	$0.06		
tmx-quotemedia	altr	0.21%	42.670	42.710	0.090	4,521,616	42.850	41.910	42.580	49.590	24.480	322,223,655	16.00	13,749,283,359	0.564	0.060 usd	2.66	
updown	altr	0.21%	$42.67	$42.71	$0.09	4,509,679	$42.85	$41.91	$42.58	$49.59	$24.48	322.22b	15.61	$13.72b				
wallstreetsurvivor	altr	0.21%	42.67	42.71	0.09	4,503,957	42.85	41.91		49.59	24.48		16.00	$14b	0.60%	0.22 -	2.49	
yahoo-finance	altr	0.21%	42.67	42.78	0.09	4,521,016	42.85	41.91	42.58	49.59	24.48		16.01	13.75b	0.50%	0.24	2.67	
ycharts-com	altr	+0.28%	42.70		+0.12					49.59	24.48		15.99	13.75b	0.51%		2.67	
advfn	glng	1.00	38.26	37.94	0.38	540356	38.45	37.79										
barchart	glng	+1.00%	38.26	37.94	+0.38	540,356	38.45	37.79	37.88	39.90	8.95		121.77	$2.61 b	2.65%	$1.00	+0.29	
barrons	glng	1.00%	38.26	37.94	+0.38	539,769	38.45	37.79				67.39 million		$3.02 billion	2.61%	$0.25		
bloomberg	glng	1.003%	38.260	37.940	0.380	540,356	38.450	37.790		39.90	9.23	79.802mil		3,053.223mil	2.483	0.250 regular cash		
boston-com	glng	+1.003%	38.26 usd	37.94	+0.3800	540,356	38.45	37.79	37.88	39.90	9.420	79,947,731						
bostonmerchant	glng	+1.003%	38.26 usd	37.94	+0.3800	540,356	38.45	37.79	37.88	39.90	9.420	79,947,731						
business-insider	glng	+1.003%	38.26 usd	37.94	+0.3800	540,356	38.45	37.79	37.88	39.90	9.420	79,947,731						
chron	glng	+1.003%	38.26 usd	37.94	+0.3800	539,206	38.45	37.79	37.88	39.90	9.420	79,947,731						
cio-com	glng	+1.00%	38.26 usd	37.94	+0.3800	539,206	38.45	37.79	37.88	39.90	9.420	79,947,731		3b	2.6	1		
cnn-money	glng	+0.98%	38.25	37.94	+0.37	533,251	38.45	37.79	37.88				38.6	$3.1b	2.48%			
easystockalterts	glng	1.00%	38.26	37.94	+0.38	539206	38.45	37.79	37.88	39.90	9.42						0.00	
eresearch-fidelity-com	glng	1.00%	38.2600	37.9400	0.3800	540,006	38.4500	37.7900	37.8800	39.9000	9.4200	79,802,000	130.62	$3.02b	2.64%	$0.250000		
finance-abc7-com	glng	+1.003%	38.26 usd	37.94	+0.3800	539,206	38.45	37.79	37.88	39.90	9.420	79,947,731						
finance-abc7chicago-com	glng	+1.003%	38.26 usd	37.94	+0.3800	539,206	38.45	37.79	37.88	39.90	9.420	79,947,731						
financial-content	glng	+1.003%	38.26 usd	37.94	+0.3800	539,206	38.45	37.79	37.88	39.90	9.420	79,947,731						
finapps-forbes-com	glng	1.0%	$38.26	37.94	0.38	540,006	38.45	37.79	37.88	39.90	9.42	80 mil	131.9	3 bil	2.6	1.00	0.29	
finviz	glng	1.00%	38.26			540,006			37.88	-4.11%	323.19%	79.80m		3.02b		1.00	0.00	
fool	glng	+1.00%	$38.26	$37.94	0.38	540,006	$38.45	$37.79	$37.88	$39.90	$9.42		0.00	$2.59b	6.00%	1.00		
foxbusiness	glng		$38.26		+0.38	540,356			$37.88									
google-finance	glng	(1.00%)	38.26	37.94	+0.38	540,006.00	38.45	37.79		39.90	9.42	68.12m	31,619.83	2.61b	2.48	0.25	0.00	
howthemarketworks	glng	1.003%	38.26	37.94	0.38	539,206	38.45	37.79	37.88									
hpcwire	glng	+1.003%	38.26 usd	37.94	+0.3800	540,356	38.45	37.79	37.88	39.90	9.420	79,947,731						
insidestocks	glng	+1.00%	38.26	37.94	+0.38	540356	38.45	37.79										
investopedia	glng	+1.00 %	$38.26	37.94	+0.38				37.88									
investorguide	glng	+1.00%	38.26	38.07	+0.38		38.45	37.79		39.90	9.42		128.84	3.053b			0.294	
marketintellisearch	glng	1.0 %	$38.26	$38.07	0.38	536.30k	$38.45	$37.79	$37.88			79.80m	0.00	3.02b	2.64 %		0.00	
marketwatch	glng	+1.00%	$38.26	open: 37.94	+0.38	687	$38.45	$37.79	$37.88	$39.90	$9.42		133.26	$3.02b	2.61%	0.25	0.29	
minyanville	glng	+1.003%	38.26 usd	37.94	+0.3800	539,206	38.45	37.79	37.88	39.90	9.420	79,947,731						
msn-money	glng	+1.00%	38.26	37.94	+0.38	540,006	38.45	37.79	37.88	39.90	9.42	79.80 mil	3,826.00	3.01 bil	2.51%	0.95	0.00	
nasdaq-com	glng	1%	$ 38.26	$ 37.94	0.38	540,006	$ 38.45	$ 37.79	$ 37.88	$ 39.90	$ 9.42	74,251,000	131.93	$ 2,840,843,260			$ 0.29	
optimum	glng	+1.00%	38.26 ( 4:00 pm edt)	37.94	+0.38	539,206	38.45	37.79	37.88	39.90	9.42	79.95m		3.1b	2.61	1.00		
paidcontent	glng	+1.003%	38.26 usd	37.94	+0.3800	539,206	38.45	37.79	37.88	39.90	9.420	79,947,731						
pc-quote	glng	1.00%	38.26	37.94	0.38	540,356	38.45	37.79	37.88	39.90	9.42	79,153,952	3788.0	3,028,430,000		0.25		
personal-wealth-biz	glng	+1.00%	38.26	38.07		540,356	38.45	37.79	37.88	39.90	9.42		128.84		2.11	0.80	0.294	
predictwallstreet	glng	+1.00%	38.26		+0.38	540,006												
raymond-james	glng	1.00	38.26	37.94	0.38	540,006	38.45	37.79	38.26	39.90	9.42		131.93				0.29	
renewable-energy-world	glng	+1.003%	38.26 usd	37.94	+0.3800	539,206	38.45	37.79	37.88	39.90	9.420	79,947,731						
screamingmedia	glng	+1.00%	$	open: 37.94	+0.38	587	$38.45	$37.79	$37.88	$39.90	$9.42		133.26	$3.02b	2.61%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	+1.00%	last trade: 38.26		change: 0.380								p/e ratio: 128.84					
smartmoney	glng	(1.00%)	38.26	$37.94	0.38	540,006	$38.45	$37.79	$37.88	$39.90	$9.42			2,568,600	2.64%	$0.25		
stocknod	glng	+1.003%	38.26 usd	37.94	+0.3800	539,206	38.45	37.79	37.88	39.90	9.420	79,947,731						
stockpickr	glng	1.00%	$38.26 0.38 | 1.00%	37.94	0.38	540.01k	38.45	37.79	37.88	39.90	9.42							
stocksmart	glng	%	$33.31	14.84		119,663	34.71	33.13										
stocktwits	glng	0.98%	38.25		+0.37													
streetinsider-com	glng	1.00%	38.26	$37.94	+0.38	539,206	$38.45	$37.79	$37.88	$39.90	$9.42						$0.00	
thecramerreport	glng		38.26	38.07	+0.38	540006	38.45	37.79										
thestree	glng	1.0%	$38.26	37.94	0.38	540006	38.45	37.79	37.88	-39.9	9.42	6.78082e7		2.55975955e9				
tickerspy	glng	1.00%	$38.26	37.94	+0.38	540,006	38.45	37.79	37.88	39.90	9.42		3788.0	2.5b	2.64%	$0.25		
tmx-quotemedia	glng	1.00%	38.260	37.940	0.380	540,356	38.450	37.790	37.880	39.900	9.420	67,808,200		2,594,341,732	2.640	0.250 usd	0.01	
updown	glng	1.00%	$38.26	$37.94	$0.38	539,769	$38.45	$37.79	$37.88	$39.90	$9.42	67.80b	3,788.00	$2.56b			0.01	
wallstreetsurvivor	glng	1.00%	38.26	37.94	0.38	539,206	38.45	37.79		39.90	9.66			$3b	2.60%	0.93 -	0.01	
yahoo-finance	glng	1.00%	38.26	38.07	0.38	540,006	38.45	37.79	37.88	39.90	9.42		130.14	3.05b	2.60%	1.00	0.29	
ycharts-com	glng	+0.98%	38.25		+0.37					39.78	9.42		3825.00	2.58b	2.57%		0.01	
advfn	acom	1.67	43.94	43.33	0.72	624371	44.35	43.21										
barchart	acom	+1.67%	43.94	43.33	+0.72	641,170	44.35	43.21	43.22	45.79	17.21		49.94	$2.00 b			+0.85	
barrons	acom	1.67%	43.94	43.33	+0.72	619,571	44.35	43.21				48.72 million		$1.99 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	1.666%	43.940	43.330	0.720	624,371	44.350	43.210		45.79	17.21	45.840mil	51.694	2,014.229mil			0.850	
boston-com	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
bostonmerchant	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
business-insider	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
chron	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
cio-com	acom	+1.67%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000	51.09	2b				
cnn-money	acom	+1.64%	43.93	43.33	+0.71	610,912	44.35	43.21	43.22				51.1	$2.0b				
easystockalterts	acom	1.66%	43.94	43.33	+0.72	624371	44.35	43.21	43.22	45.79	17.21		51.09				0.86	
eresearch-fidelity-com	acom	1.67%	43.9400	43.3300	0.7200	624,371	44.3500	43.2100	43.2200	45.7900	17.2100	46,187,000	50.85	$2.00b				
finance-abc7-com	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
finance-abc7chicago-com	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
financial-content	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
finapps-forbes-com	acom	1.7%	$43.94	43.33	0.72	624,371	44.35	43.21	43.22	45.79	17.21	46 mil	51.7	2 bil	0.0	0.00	0.85	
finviz	acom	1.67%	43.94			624,371			43.22	-4.04%	155.32%	46.19m	50.85	2.00b			0.85	
fool	acom	+1.67%	$43.94	$43.33	0.72	619,571	$44.35	$43.21	$43.22	$45.79	$17.21		50.50	$2.01b				
foxbusiness	acom		$43.94		+0.72	624,673			$43.22									
google-finance	acom	(1.80%)	44.00	43.33	+0.78	624,371.00	44.35	43.21		45.79	17.21	45.84m	52.01	2.02b			0.85	
howthemarketworks	acom	1.666%	43.94	43.33	0.72	624,371	44.35	43.21	43.22									
hpcwire	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
insidestocks	acom	+1.67%	43.94	43.33	+0.72	624673	44.35	43.21					price earnings ratio: 51.69					
investopedia	acom	+1.67 %	$43.94	43.33	+0.72				43.22									
investorguide	acom	+1.67%	43.94	43.62	+0.72		44.35	43.21		45.79	15.23		50.55	2.014b			0.855	
marketintellisearch	acom	1.67 %	$43.94	$43.62	0.72	614.70k	$44.35	$43.21	$43.22			46.19m	50.85	2.00b	0.0 %		0.85	
marketwatch	acom	+1.67%	$43.94	open: 43.33	+0.72	4,195	$44.35	$43.21	$43.22	$45.79	$17.21		52.76	$1.99b			0.83	
minyanville	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
msn-money	acom	+1.67%	43.94	43.33	+0.72	624,371	44.35	43.21	43.22	45.79	17.21	46.19 mil	51.09	2 bil			0.85	
nasdaq-com	acom	1.67%	$ 43.94	$ 43.33	0.72	624,371	$ 44.35	$ 43.21	$ 43.22	$ 45.79	$ 17.21	45,840,000	51.69	$ 2,014,209,600			$ 0.85	
optimum	acom	+1.67%	43.94 ( 4:00 pm edt)	43.33	+0.72	624,371	44.35	43.21	43.22	45.79	17.21	38.33m	51.1	1.7b			0.86	
paidcontent	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
pc-quote	acom	1.67%	43.94	43.33	0.72	624,673	44.35	43.21	43.22	45.79	17.21	44,243,944	50.25581	1,944,079,000				
personal-wealth-biz	acom	+1.67%	43.94	43.62		624,673	44.35	43.21	43.22	45.79	15.23		50.55			0.00	0.855	
predictwallstreet	acom	+1.67%	43.94		+0.72	624,371												
raymond-james	acom	1.67	43.94	43.33	0.72	624,371	44.35	43.21	43.94	45.79	17.21		46.25				0.95	
renewable-energy-world	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
screamingmedia	acom	+1.67%	$	open: 43.33	+0.72	4,195	$44.35	$43.21	$43.22	$45.79	$17.21		52.76	$1.99b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	+1.67%	last trade: 43.94		change: 0.720								p/e ratio: 50.55					
smartmoney	acom	(1.67%)	43.94	$43.33	0.72	624,371	$44.35	$43.21	$43.22	$45.79	$17.21			1,981,200	0.00%	$0.00		
stocknod	acom	+1.666%	43.94 usd	43.33	+0.7200	624,371	44.35	43.21	43.22	45.79	17.21	38,330,000						
stockpickr	acom	1.67%	$43.94 0.72 | 1.67%	43.33	0.72	624.37k	44.35	43.21	43.22	45.79	17.21							
stocksmart	acom	%	$39.42	29.04		148,406	41.92	39.1										
stocktwits	acom	1.69%	43.95		+0.73													
streetinsider-com	acom	1.67%	43.94	$43.33	+0.72	624,371	$44.35	$43.21	$43.22	$45.79	$17.21		51.09				$0.86	
thecramerreport	acom		43.94	43.62	+0.72	624371	44.35	43.21										
thestree	acom	1.67%	$43.94	43.33	0.72	624371	44.35	43.21	43.22	-45.79	17.21	4.5840442e7		1.991767205e9				
tickerspy	acom	1.67%	$43.94	43.33	+0.72	624,371	44.35	43.21	43.22	45.79	17.21		50.3	1.9b	0.00%	$0.00		
tmx-quotemedia	acom	1.67%	43.940	43.330	0.720	624,673	44.350	43.210	43.220	45.790	17.210	45,840,442	50.30	2,014,229,021			0.86	
updown	acom	1.67%	$43.94	$43.33	$0.72	619,571	$44.35	$43.21	$43.22	$45.79	$17.21	45.84b	45.77	$1.98b				
wallstreetsurvivor	acom	1.67%	43.94	43.33	0.72	624,371	44.35	43.21		45.79	18.58		50.30	$2b			0.76	
yahoo-finance	acom	1.67%	43.94	43.62	0.72	624,371	44.35	43.21	43.22	45.79	17.21		51.39	2.01b			0.86	
ycharts-com	acom	+1.69%	43.95		+0.73					45.79	17.21		51.71	2.00b	0.00%		0.85	
advfn	gbdc	0.39	15.45	15.41	0.06	63577	15.75	15.36										
barchart	gbdc	+0.39%	15.45	15.41	+0.06	71,721	15.75	15.36	15.39	17.26	12.56		13.72	$274.08 m	8.33%	$1.28	+1.30	
barrons	gbdc	0.39%	15.45	15.41	+0.06	63,577	15.75	15.36				17.71 million		$333.67 million	8.28%	$0.32		
bloomberg	gbdc	0.390%	15.450	15.410	0.060	63,577	15.750	15.360		17.99	13.62	21.709mil	11.794	335.408mil	8.155	0.320 regular cash	1.310	
boston-com	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
bostonmerchant	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
business-insider	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
chron	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
cio-com	gbdc	+0.39%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233	16.09	335m	8.3	1.28		
cnn-money	gbdc	+0.39%	15.45	15.41	+0.06	63,577	15.75	15.36	15.39				16.1	$335.4m	8.28%			
easystockalterts	gbdc	0.39%	15.45	15.41	+0.06	63577	15.75	15.36	15.39	17.99	13.62		16.09				0.96	
eresearch-fidelity-com	gbdc	0.39%	15.4500	15.4100	0.0600	63,577	15.7500	15.3600	15.3900	17.9900	13.6200	21,709,000	11.93	$334.10m	8.32%	$0.320000		
finance-abc7-com	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
financial-content	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	0.4%	$15.45	15.41	0.06	63,577	15.75	15.36	15.39	17.99	13.62	22 mil	11.8	335 mil	8.3	1.28	1.31	
finviz	gbdc	0.39%	15.45			63,577			15.39	-10.52%	23.11%	1.21m		18.69m		1.28	-0.13	
fool	gbdc	+0.39%	$15.45	$15.41	0.06	63,577	$15.75	$15.36	$15.39	$17.99	$13.62		16.00	$335.41m		1.28		
foxbusiness	gbdc		$15.45		+0.06	63,577			$15.39									
google-finance	gbdc	(0.39%)	15.45	15.41	+0.06	63,577.00	15.75	15.36		17.99	13.62			334.10m				
howthemarketworks	gbdc	0.39%	15.45	15.41	0.06	63,477	15.75	15.36	15.39									
hpcwire	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
insidestocks	gbdc	+0.39%	15.45	15.41	+0.06	63500	15.75	15.36										
investopedia	gbdc	+0.39 %	$15.45	15.41	+0.06				15.39									
marketintellisearch	gbdc	0.39 %	$15.45	$15.50	0.06	63.90k	$15.75	$15.36	$15.39			1.21m	0.00	0.02b	8.32 %		-0.13	
marketwatch	gbdc	+0.39%	$15.58	open: 15.41	+0.06	200	$15.75	$15.36	$15.39	$17.99	$13.62		12.02	$333.67m	8.28%	0.32	1.29	
minyanville	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
msn-money	gbdc	+0.39%	15.45	15.41	+0.06	63,577	15.75	15.36	15.39	17.99	13.62							
nasdaq-com	gbdc	0.39%	$ 15.45	$ 15.41	0.06	63,577	$ 15.75	$ 15.36	$ 15.39	$ 17.99	$ 13.62	21,709,000	11.88	$ 335,404,050			$ 1.30	
optimum	gbdc	+0.39%	15.45 ( 4:30 pm edt)	15.41	+0.06	63,577	15.75	15.36	15.39	17.99	13.62	21.71m	16.1	335.4m	8.28	1.28	0.96	
paidcontent	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
pc-quote	gbdc	0.39%	15.45	15.41	0.06	63,577	15.75	15.36	15.39	17.99	13.62	21,624,693		334,102,000		0.32		
personal-wealth-biz	gbdc	+0.39%	15.45	15.50		63,577	15.75	15.36	15.39	17.99	13.62				8.19	1.26	0.00	
predictwallstreet	gbdc	+0.39%	15.44		+0.06	63,577												
raymond-james	gbdc	0.39	15.45	15.41	0.06	63,577	15.75	15.36	15.45	17.99	13.62		11.98				1.29	
renewable-energy-world	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
screamingmedia	gbdc	+0.39%	$	open: 15.41	+0.06	200	$15.75	$15.36	$15.39	$17.99	$13.62		12.02	$333.67m	8.28%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	+0.39%	last trade: 15.45		change: 0.060													
smartmoney	gbdc	(0.39%)	15.45	$15.41	0.06	63,577	$15.75	$15.36	$15.39	$17.99	$13.62			334,100	8.32%	$0.32		
stocknod	gbdc	+0.3899%	15.45 usd	15.41	+0.0600	63,577	15.75	15.36	15.39	17.99	13.62	21,709,233						
stockpickr	gbdc	0.39%	$15.45 0.06 | 0.39%	15.41	0.06	63.58k	15.75	15.36	15.39	17.99	13.62							
stocksmart	gbdc	%	$15.26	17.75		5,553	15.79	15.18										
stocktwits	gbdc	0.39%	15.45		+0.06													
streetinsider-com	gbdc	0.39%	15.45	$15.41	+0.06	63,577	$15.75	$15.36	$15.39	$17.99	$13.62		16.09				$0.96	
thecramerreport	gbdc		15.45	15.50	+0.06	63577	15.75	15.36										
thestree	gbdc	0.39%	$15.45	15.41	0.06	63577	15.75	15.36	15.39	-17.99	13.62	2.1709233e7		3.33670911e8				
tickerspy	gbdc	0.39%	$15.45	15.41	+0.06	63,577	15.75	15.36	15.39	17.99	13.62		0.0	273.2m	8.32%	$0.32		
tmx-quotemedia	gbdc	0.39%	15.450	15.410	0.060	63,577	15.750	15.360	15.390	17.990	13.620	21,709,233	16.00	335,407,650	8.285	0.320 usd	0.96	
updown	gbdc	0.39%	$15.45	$15.41	$0.06	63,377	$15.75	$15.36	$15.39	$17.99	$13.62	21.70b		$334m				
wallstreetsurvivor	gbdc	0.39%	15.45	15.41	0.06	63,477	15.75	15.36		17.99	13.62		16.00	$334m	8.30%	0.62 -	0.00	
yahoo-finance	gbdc	0.39%	15.45	15.50	0.06	63,577	15.75	15.36	15.39	17.99	13.62							
ycharts-com	gbdc	+0.39%	15.45		+0.06					17.99	13.62							
zacks	gbdc	(0.39%)	15.45		0.06	vol.  63,577	15.75	15.36		17.99	13.62		13.74	334.10 m	8.32	1.28	1.12	
advfn	intc	0.45	22.37	22.27	0.1	49458927	22.56	22.2										
barchart	intc	+0.45%	22.37	22.27	+0.10	48,189,636	22.56	22.20	22.27	23.96	17.18		10.31	$122.77 b	3.22%	$0.72	+2.18	
barrons	intc	0.45%	22.37	22.27	+0.10	49.368m	22.56	22.20				5.70 billion		$119.19 billion	3.24%	$0.18		
bloomberg	intc	0.449%	22.370	22.270	0.100	49,458,627	22.560	22.200		23.96	17.60	5,302.000mil	10.251	118,482.700mil	3.044	0.210 regular cash	2.180	
boston-com	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,957	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
bostonmerchant	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,957	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
business-insider	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,957	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
chron	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,507	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
cio-com	intc	+0.45%	22.37 usd	22.27	+0.1000	49,361,507	22.56	22.20	22.27	23.96	17.60	5,302,000,000	10.40	119b	3.1	0.72		
cnn-money	intc	+0.45%	22.37	22.27	+0.10	49,458,627	22.56	22.20	22.27				10.4	$118.6b	3.76%			
easystockalterts	intc	0.45%	22.37	22.27	+0.10	49358707	22.56	22.20	22.27	23.96	17.60		10.40				2.15	
eresearch-fidelity-com	intc	0.45%	22.3700	22.2700	0.1000	49,458,177	22.5600	22.2000	22.2700	23.9600	17.6000	5,302,000,000	10.22	$118.08b	3.25%	$0.181200		
finance-abc7-com	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,507	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
finance-abc7chicago-com	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,507	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
financial-content	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,507	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
finapps-forbes-com	intc	0.4%	$22.37	22.27	0.10	49,458,177	22.56	22.20	22.27	23.96	17.60	5.3 bil	10.3	119 bil	3.8	0.84	2.18	
finviz	intc	0.45%	22.37			49,453,936			22.27	-6.64%	30.20%	5.30b	10.36	118.08b		0.84	2.15	
fool	intc	+0.40%	$22.36	$22.27	0.09	46,582,081	$22.56	$22.20	$22.27	$23.96	$17.60		10.40	$118.55b	3.20%	0.72		
foxbusiness	intc		$22.37		+0.10	49,710,939			$22.27									
google-finance	intc	(0.45%)	22.37	22.27	+0.10	49.46m	22.56	22.20		23.96	17.60	5.30b	10.42	118.61b	3.76	0.21	2.15	
howthemarketworks	intc	0.449%	22.37	22.27	0.1	49,361,957	22.56	22.2	22.27									
hpcwire	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,957	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
insidestocks	intc	+0.45%	22.37	22.27	+0.10	42289941	22.56	22.20					price earnings ratio: 10.26					
investopedia	intc	+0.45 %	$22.37	22.27	+0.10				22.27									
investorguide	intc	+0.45%	22.37	22.27	+0.10		22.46	22.20		23.96	17.60		10.41	118.6b			2.139	
marketintellisearch	intc	0.54 %	$22.39	$22.27	0.12	49033.50k	$22.56	$22.20	$22.27			5302.00m	10.36	118.08b	3.77 %		2.15	
marketwatch	intc	+0.45%	$22.40	open: 22.27	+0.10	299,988	$22.56	$22.20	$22.27	$23.96	$17.60		10.12	$119.19b	3.24%	0.18	2.21	
minyanville	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,507	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
msn-money	intc	+0.45%	22.37	22.27	+0.10	49.46 mil	22.56	22.20	22.27	23.96	17.60	5.30 bil	10.45	118.08 bil	3.77%	0.84	2.15	
nasdaq-com	intc	0.45%	$ 22.37	$ 22.27	0.10	49,458,177	$ 22.56	$ 22.20	$ 22.27	$ 23.96	$ 17.60	5,302,000,000	10.26	$ 118,605,740,000	3.25 %	$0.724800	$ 2.18	
optimum	intc	+0.45%	22.37 ( 4:00 pm edt)	22.27	+0.10	49,357,605	22.56	22.20	22.27	23.96	17.60	5.30b	10.4	118.6b	3.24	0.72	2.15	
paidcontent	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,507	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
pc-quote	intc	0.45%	22.37	22.27	0.10	49,712,739	22.56	22.2	22.27	23.96	17.60	5,278,298,614	10.40654	118,075,540,000		0.1812		
personal-wealth-biz	intc	+0.45%	22.37	22.27		49,706,696	22.56	22.20	22.27	23.96	17.60		10.41		3.04	0.678	2.139	
predictwallstreet	intc	+0.54%	22.39		+0.12	31,716,650												
raymond-james	intc	0.45	22.37	22.27	0.10	54,744,065	22.56	22.20	22.37	23.96	17.60		9.99				2.24	
renewable-energy-world	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,507	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
screamingmedia	intc	+0.45%	$	open: 22.27	+0.10	299,538	$22.56	$22.20	$22.27	$23.96	$17.60		10.12	$119.19b	3.24%	0.18	2.21	
scroli	intc	0.45%	intc 22.37	22.27	0.10	45,466,113	22.56	22.20	22.27	23.96	17.60		10.42				2.15	
simple-stock-quotes	intc	+0.45%	last trade: 22.37		change: 0.100								p/e ratio: 10.41					
smartmoney	intc	(0.45%)	22.37	$22.27	0.10	49,458,177	$22.56	$22.20	$22.27	$23.96	$17.60			118,075,500	3.23%	$0.18		
stocknod	intc	+0.4490%	22.37 usd	22.27	+0.1000	49,361,507	22.56	22.20	22.27	23.96	17.60	5,302,000,000						
stockpickr	intc	0.45%	$22.37 0.10 | 0.45%	22.27	0.10	49.46m	22.56	22.20	22.27	23.96	17.60							
stocksmart	intc	%	$22.005	21.03		5,534,633	22.49	21.98										
stocktwits	intc	0.45%	22.37		+0.10													
streetinsider-com	intc	0.45%	22.37	$22.27	+0.10	49,358,707	$22.56	$22.20	$22.27	$23.96	$17.60		10.40				$2.15	
thecramerreport	intc		22.37	22.27	+0.10	49453936	22.56	22.20										
thestree	intc	0.45%	$22.37	22.27	0.1	49458177	22.56	22.2	22.27	-23.96	17.6	5.302e9		1.1918896e11				
tickerspy	intc	0.45%	$22.37	22.27	+0.10	49,454,275	22.56	22.20	22.27	23.96	17.60		10.4	118.8b	3.25%	$0.18		
tmx-quotemedia	intc	0.45%	22.370	22.270	0.100	49,710,939	22.560	22.200	22.270	23.960	17.600	5,302,000,000	10.40	118,605,740,000	3.255	0.181 usd	2.15	
updown	intc	0.45%	$22.37	$22.27	$0.10	49,367,911	$22.56	$22.20	$22.27	$23.96	$17.60	5302.00b	10.12	$118.07b				
wallstreetsurvivor	intc	0.45%	22.37	22.27	0.10	49,358,707	22.56	22.20		23.96	17.60		10.40	$118b	3.30%	0.63 -	2.01	
yahoo-finance	intc	0.45%	22.37	22.27	0.10	49,453,934	22.56	22.20	22.27	23.96	17.60		10.46	118.61b	3.20%	0.72	2.14	
ycharts-com	intc	+0.45%	22.37		+0.10					26.78	17.60		10.45	122.77b	3.32%		2.14	
advfn	alth	-0.99	2.0	2.02	-0.02	464068	2.1	2.0										
barchart	alth	-0.99%	2.00	2.02	-0.02	536,962	2.10	2.00	2.02	5.97	1.84		0.00	$211.16 m			-0.68	
barrons	alth	0.99%	2.00	2.02	-0.02	464,068	2.10	2.00				105.12 million		$218.62 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	-0.990%	2.000	2.020	-0.020	464,068	2.100	2.000		6.12	1.84	105.614mil		211.228mil			-0.680	
boston-com	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
bostonmerchant	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
business-insider	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
chron	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
cio-com	alth	-0.99%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843		211m				
cnn-money	alth	-0.99%	2.00	2.02	-0.02	463,968	2.10	2.00	2.02				nm	$211.2m				
easystockalterts	alth	-0.99%	2.00	2.02	-0.02	464068	2.10	2.00	2.02	6.12	1.84						-0.69	
eresearch-fidelity-com	alth	-0.99%	2.0000	2.0200	-0.0200	464,068	2.1000	2.0000	2.0200	6.1200	1.8400	105,614,000	nm	$213.34m				
finance-abc7-com	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
finance-abc7chicago-com	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
financial-content	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
finapps-forbes-com	alth	-1.0%	$2.00	2.02	-0.02	464,068	2.10	2.00	2.02	6.12	1.84	106 mil		211 mil	0.0	0.00	-0.68	
finviz	alth	-0.99%	2.00			463,968			2.02	-67.32%	8.70%	105.61m		211.22m			-0.68	
fool	alth	-0.99%	$2.00	$2.02	-0.02	463,968	$2.10	$2.00	$2.02	$6.12	$1.84		0.00	$211.23m				
foxbusiness	alth		$2.00		-0.02	463,568			$2.02									
google-finance	alth	(-0.99%)	2.00	2.02	-0.02	464,068.00	2.10	2.00		6.12	1.84	105.61m		211.23m			-0.68	
howthemarketworks	alth	-0.99%	2	2.02	-0.02	462,616	2.1	2	2.02									
hpcwire	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
insidestocks	alth	-0.99%	2.00	2.02	-0.02	463500	2.10	2.00										
investopedia	alth	-0.99 %	$2.00	2.02	-0.02				2.02									
investorguide	alth	-0.99%	2.00	2.02	-0.02		2.10	2.00		6.12	2.13			211.2m			-0.684	
marketintellisearch	alth	-0.99 %	$2.00	$2.02	-0.02	470.20k	$2.10	$2.00	$2.02			105.61m	0.00	0.21b	0.0 %		-0.68	
marketwatch	alth	-0.99%	$2.00	open: 2.02	-0.02	2,352	$2.10	$2.00	$2.02	$5.97	$1.84			$218.62m				
minyanville	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
msn-money	alth	-0.99%	2.00	2.02	-0.02	464,068	2.10	2.00	2.02	6.12	1.84	105.61 mil	-2.94	213.34 mil			-0.68	
nasdaq-com	alth	0.99%	$ 2	$ 2.02	0.02	464,068	$ 2.10	$ 2	$ 2.02	$ 6.12	$ 1.84	105,614,000		$ 211,228,000			$ -0.68	
optimum	alth	-0.99%	2.00 ( 4:30 pm edt)	2.02	-0.02	463,968	2.10	2.00	2.02	6.12	1.84	105.61m		211.2m			-0.69	
paidcontent	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
pc-quote	alth	-0.99%	2.0	2.02	-0.02	464,068	2.1	2.0	2.02	6.12	1.84	106,670,150	-2.97059	213,340,000				
personal-wealth-biz	alth	-0.99%	2.00	2.02	-0.02	463,568	2.10	2.00	2.02	6.12	2.13					0.00	-0.684	
predictwallstreet	alth	-0.99%	2.00		-0.02	464,068												
raymond-james	alth	-0.99	2.00	2.02	-0.02	464,068	2.10	2.00	2.00	6.12	1.84						-0.68	
renewable-energy-world	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
screamingmedia	alth	-0.99%	$	open: 2.02	-0.02	2,352	$2.10	$2.00	$2.02	$5.97	$1.84			$218.62m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	-0.99%	last trade: 2.00		change: -0.020													
smartmoney	alth	(-0.99%)	2.00	$2.02	-0.02	464,068	$2.10	$2.00	$2.02	$6.12	$1.84			213,300	0.00%	$0.00		
stocknod	alth	-0.9901%	2.000 usd	2.020	-0.0200	464,068	2.100	2.000	2.020	6.160	1.840	105,613,843						
stockpickr	alth	-0.99%	$2.00 -0.02 | -0.99%	2.02	-0.02	463.97k	2.10	2.00	2.02	6.12	1.84							
stocksmart	alth	%	$2.165	4.6		240,806	2.21	2.15										
stocktwits	alth	-0.49%	2.01		-0.01													
streetinsider-com	alth	0.99%	2.00	$2.02	-0.02	464,068	$2.10	$2.00	$2.02	$6.12	$1.84						$-0.69	
thecramerreport	alth		2.00	2.02	-0.02	464068	2.10	2.00										
thestree	alth	-0.99%	$2.0	2.02	-0.02	463968	2.1	2.0	2.02	-6.12	1.84	1.05613843e8		2.18620655e8				
tickerspy	alth	-0.99%	$2.00	2.02	-0.02	464,068	2.10	2.00	2.02	6.12	1.84		-3.0	213.2m	0.00%	$0.00		
tmx-quotemedia	alth	-0.99%	2.000	2.020	-0.020	463,568	2.100	2.000	2.020	5.970	1.840	105,613,843		211,227,686			-0.69	
updown	alth	-0.99%	$2.00	$2.02	-$0.02	461,716	$2.10	$2.00	$2.02	$6.12	$1.84	105.61b		$213m				
wallstreetsurvivor	alth	-0.99%	2.00	2.02	-0.02	462,616	2.10	2.00		5.12	1.84			$213m			-0.74	
yahoo-finance	alth	0.99%	2.00	2.02	0.02	464,068	2.10	2.00	2.02	6.16	1.84			211.23m			-0.68	
ycharts-com	alth	-0.50%	2.01		-0.01					6.12	1.84			212.22m	0.00%		-0.68	
zacks	alth	(-0.99%)	2.00		-0.02	vol.  464,068	2.10	2.00		6.12	1.84			213.34 m	0.00	0.00	-.68	
advfn	esgr	0.60	108.15	106.42	0.65	20139	108.56	106.42										
barchart	esgr	+0.60%	108.15	106.42	+0.65	26,825	108.56	106.42	107.50	114.56	67.04		9.62	$1.41 b			+11.78	
barrons	esgr	0.60%	108.15	106.42	+0.65	20,139	108.56	106.42				13.75 million		$1.55 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	0.605%	108.150	106.420	0.650	20,139	108.560	106.420		114.56	67.04	13.698mil	9.520	1,481.446mil			11.360	
boston-com	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
bostonmerchant	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
business-insider	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
chron	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
cio-com	esgr	+0.60%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969		1b				
cnn-money	esgr	+0.45%today&rsquo;s change	107.98data as of 3:59pm et	106.42	+0.48	18,284	108.56	106.42	107.50					$1.3b				
easystockalterts	esgr	0.61%	108.15	106.42	+0.65	20139	108.56	106.42	107.50	114.56	67.04						0.00	
eresearch-fidelity-com	esgr	0.60%	108.1500	106.4200	0.6500	20,139	108.5600	106.4200	107.5000	114.5600	67.0400	13,698,000	8.92	$1.47b				
finance-abc7-com	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
finance-abc7chicago-com	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
financial-content	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
finapps-forbes-com	esgr	0.6%	$108.15	106.42	0.65	20,139	108.56	106.42	107.50	114.56	67.04	13 mil		1 bil	0.0	0.00		
finviz	esgr	0.60%	108.15			20,139			107.50	-5.60%	61.32%	13.70m	8.91	1.47b			12.06	
fool	esgr	+0.60%	$108.15	$106.42	0.65	20,139	$108.56	$106.42	$107.50	$114.56	$67.04		9.10	$1.48b				
foxbusiness	esgr		$108.15		+0.65	20,139			$107.50									
google-finance	esgr	(0.60%)	108.15	106.42	+0.65	20,139.00	108.56	106.42		114.56	67.04	13.70m	8.97	1.48b			12.06	
howthemarketworks	esgr	0.605%	108.15	106.42	0.65	19,739	108.56	106.42	107.5									
hpcwire	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
insidestocks	esgr	+0.60%	108.15	106.42	+0.65	20139	108.56	106.42										
investopedia	esgr	+0.60 %	$108.15	106.42	+0.65				107.50									
investorguide	esgr	+0.60%	108.15	106.42	+0.65		108.56	106.42		114.56	54.03		9.05	1.481b			11.885	
marketintellisearch	esgr	0.6 %	$108.15	$106.42	0.65	16.50k	$108.56	$106.42	$107.50			13.70m	8.91	1.47b	0.0 %		12.06	
marketwatch	esgr	+0.60%	$108.15	open: 106.42	+0.65	400	$108.56	$106.42	$107.50	$114.56	$67.04		8.84	$1.55b			12.23	
minyanville	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
msn-money	esgr	+0.60%	108.15	106.42	+0.65	20,139	108.56	106.42	107.50	114.56	67.04	13.70 mil	9.19	1.47 bil			12.06	
nasdaq-com	esgr	0.6%	$ 108.15	$ 106.42	0.65	20,139	$ 108.56	$ 106.42	$ 107.50	$ 114.56	$ 67.04	13,698,000	9.18	$ 1,481,438,700			$ 11.78	
optimum	esgr	+0.60%	108.15 ( 4:30 pm edt)	106.42	+0.65	20,139	108.56	106.42	107.50	114.56	67.04	11.91m		1.3b				
paidcontent	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
pc-quote	esgr	0.60%	108.15	106.42	0.65	20,139	108.56	106.42	107.5	114.56	67.04	13,615,673	9.13339	1,472,535,000		3.0		
personal-wealth-biz	esgr	+0.60%	108.15	106.42		20,139	108.56	106.42	107.50	114.56	54.03		9.05			0.00	11.885	
predictwallstreet	esgr	+0.60%	108.15		+0.65	20,139												
raymond-james	esgr	0.60	108.15	106.42	0.65	20,139	108.56	106.42	108.15	114.56	67.04		8.76				12.35	
renewable-energy-world	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
screamingmedia	esgr	+0.60%	$	open: 106.42	+0.65	400	$108.56	$106.42	$107.50	$114.56	$67.04		8.84	$1.55b			12.23	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	+0.60%	last trade: 108.15		change: 0.650								p/e ratio: 9.05					
smartmoney	esgr	(0.60%)	108.15	$106.42	0.65	20,139	$108.56	$106.42	$107.50	$114.56	$67.04			1,472,500	0.00%	$3.00		
stocknod	esgr	+0.6047%	108.15 usd	106.42	+0.6500	20,139	108.56	106.42	107.50	114.56	67.04	11,909,969						
stockpickr	esgr	0.60%	$108.15 0.65 | 0.60%	106.42	0.65	20.14k	108.56	106.42	107.50	114.56	67.04							
stocksmart	esgr	%	$100.02	87.18		2,564	102.88	99.99										
stocktwits	esgr	0.59%	108.13		+0.63													
streetinsider-com	esgr	0.60%	108.15	$106.42	+0.65	20,139	$108.56	$106.42	$107.50	$114.56	$67.04						$0.00	
thecramerreport	esgr		108.15	106.42	+0.65	20139	108.56	106.42										
thestree	esgr	0.6%	$108.15	106.42	0.65	20139	108.56	106.42	107.5	-114.56	67.04	1.3698066e7		1.470487385e9				
tickerspy	esgr	0.60%	$108.15	106.42	+0.65	20,139	108.56	106.42	107.50	114.56	67.04		9.1	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	0.60%	108.150	106.420	0.650	20,139	108.560	106.420	107.500	114.560	67.040	13,698,066	9.10	1,481,445,838			11.77	
updown	esgr	0.60%	$108.15	$106.42	$0.65	19,739	$108.56	$106.42	$107.50	$114.56	$67.04	13.69b	8.86	$1.47b				
wallstreetsurvivor	esgr	0.60%	108.15	106.42	0.65	19,739	108.56	106.42		114.56	67.04		9.10	$1b			12.66	
yahoo-finance	esgr	0.60%	108.15	106.42	0.65	20,139	108.56	106.42	107.50	114.56	67.04		9.10	1.48b			11.89	
ycharts-com	esgr	+0.59%	108.13		+0.63					114.56	43.90		9.19	1.41b	0.00%		11.77	
advfn	rodm	9.27	1.65	1.55	0.14	171238	1.73	1.53										
barchart	rodm	+9.27%	1.65	1.55	+0.14	176,838	1.73	1.53	1.51	3.33	1.20		148.00	$54.80 m			-0.22	
barrons	rodm	9.27%	1.65	1.55	+0.14	171,238	1.73	1.53				36.08 million		$52.40 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	9.272%	1.650	1.550	0.140	171,238	1.730	1.530		3.33	1.20	35.403mil		58.414mil		4.284 regular cash	-0.190	
boston-com	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
bostonmerchant	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
business-insider	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
chron	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
cio-com	rodm	+9.27%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699		58m				
cnn-money	rodm	+9.27%today&rsquo;s change	1.65data as of 3:59pm et	1.55	+0.14	171,238	1.73	1.53	1.51				nm	$58.4m				
easystockalterts	rodm	9.03%	1.65	1.55	+0.14	171238	1.73	1.53	1.51	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	9.27%	1.6500	1.5500	0.1400	171,238	1.7300	1.5300	1.5100	3.3300	1.2000	33,117,000	nm	$50.01m				
finance-abc7-com	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
financial-content	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	9.3%	$1.65	1.55	0.14	171,238	1.73	1.53	1.51	3.33	1.20	33 mil		55 mil	0.0	0.00		
finviz	rodm	9.27%	1.65			171,238			1.51	-50.45%	37.50%	33.12m		54.65m			-0.22	
fool	rodm	+9.27%	$1.65	$1.55	0.14	171,238	$1.73	$1.53	$1.51	$3.33	$1.20		0.00	$58.41m				
foxbusiness	rodm		$1.65		+0.14	171,238			$1.51									
google-finance	rodm	(9.27%)	1.65	1.55	+0.14	171,238.00	1.73	1.53		3.33	1.20	35.40m		58.41m			-0.22	
howthemarketworks	rodm	9.272%	1.65	1.55	0.14	171,238	1.73	1.53	1.51									
hpcwire	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
insidestocks	rodm	+9.27%	1.65	1.55	+0.14	171238	1.73	1.53										
investopedia	rodm	+9.27 %	$1.65	1.55	+0.14				1.51									
investorguide	rodm	+9.27%	1.65	1.55	+0.14		1.73	1.53		3.75	1.27			58.4m			-0.224	
marketintellisearch	rodm	9.27 %	$1.65	$1.55	0.14	170.30k	$1.73	$1.55	$1.51			33.12m	0.00	0.05b	0.0 %		-0.22	
marketwatch	rodm	+9.93%	$1.66	open: 1.55	+0.15	171,238	$1.73	$1.53	$1.51	$3.33	$1.20			$52.40m				
minyanville	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
msn-money	rodm	+9.27%	1.65	1.55	+0.14	171,238	1.73	1.53	1.51	3.33	1.20	33.12 mil	-7.50	50.01 mil			-0.22	
nasdaq-com	rodm	9.27%	$ 1.65	$ 1.55	0.14	171,238	$ 1.73	$ 1.53	$ 1.51	$ 3.33	$ 1.20	35,403,000		$ 58,414,950			$ -0.22	
optimum	rodm	+9.27%	1.65 ( 4:30 pm edt)	1.55	+0.14	171,238	1.73	1.53	1.51	3.33	1.20	35.40m		58.4m			-0.21	
paidcontent	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
pc-quote	rodm	9.27%	1.65	1.55	0.14	171,238	1.73	1.53	1.51	3.33	1.20	32,399,091	-6.86364	53,459,000				
personal-wealth-biz	rodm	+9.27%	1.65	1.55		171,238	1.73	1.53	1.51	3.75	1.27					0.00	-0.224	
predictwallstreet	rodm	+9.27%	1.65		+0.14	171,238												
raymond-james	rodm	9.27	1.65	1.55	0.14	171,238	1.73	1.53	1.65	3.33	1.20						-0.22	
renewable-energy-world	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
screamingmedia	rodm	+9.93%	$	open: 1.55	+0.15	171,238	$1.73	$1.53	$1.51	$3.33	$1.20			$52.40m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	+9.27%	last trade: 1.65		change: 0.140													
smartmoney	rodm	(9.27%)	1.65	$1.55	0.14	171,238	$1.73	$1.53	$1.51	$3.33	$1.20			53,500	0.00%	$0.00		
stocknod	rodm	+9.272%	1.650 usd	1.550	+0.1400	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699						
stockpickr	rodm	9.27%	$1.65 0.14 | 9.27%	1.55	0.14	171.24k	1.73	1.53	1.51	3.33	1.20							
stocksmart	rodm	%	$1.29	2.62		7,167	1.39	1.29										
stocktwits	rodm	10.60%	1.67		+0.16													
streetinsider-com	rodm	9.27%	1.65	$1.55	+0.14	171,238	$1.73	$1.53	$1.51	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.65	1.55	+0.14	171238	1.73	1.53										
thestree	rodm	9.27%	$1.65	1.55	0.14	171238	1.73	1.53	1.51	-3.33	1.2	3.5402699e7		5.2395995e7				
tickerspy	rodm	9.27%	$1.65	1.55	+0.14	171,238	1.73	1.53	1.51	3.33	1.20		-6.9	49.9m	0.00%	$0.00		
tmx-quotemedia	rodm	9.27%	1.650	1.550	0.140	171,238	1.730	1.530	1.510	3.330	1.200	35,402,699		58,414,453			-0.21	
updown	rodm	9.27%	$1.65	$1.55	$0.14	171,238	$1.73	$1.53	$1.51	$3.33	$1.20	35.40b		$53m				
wallstreetsurvivor	rodm	9.27%	1.65	1.55	0.14	171,238	1.73	1.53		3.33	1.20			$53m			-0.15	
yahoo-finance	rodm	9.27%	1.65	1.55	0.14	171,238	1.73	1.53	1.51	3.33	1.20			58.41m			-0.22	
ycharts-com	rodm	+10.60%	1.67		+0.16					3.33	1.20			55.46m	0.00%		-0.22	
advfn	msft	1.17	26.78	26.47	0.31	48501445	26.9295	26.47										
barchart	msft	+1.17%	26.78	26.47	+0.31	48,799,395	26.93	26.47	26.47	29.10	22.89		10.83	$225.02 b	2.4%	$0.64	+2.51	
barrons	msft	1.17%	26.78	26.47	+0.31	48.158m	26.93	26.47				8.93 billion		$224.56 billion	2.39%	$0.16		
bloomberg	msft	1.171%	26.780	26.470	0.310	48,501,445	26.930	26.470		29.46	23.32	8,432.767mil	10.882	225,745.200mil	2.285	0.160 regular cash	2.460	
boston-com	msft	+1.171%	26.78 usd	26.47	+0.3100	48,408,068	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
bostonmerchant	msft	+1.171%	26.78 usd	26.47	+0.3100	48,408,068	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
business-insider	msft	+1.171%	26.78 usd	26.47	+0.3100	48,408,068	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
chron	msft	+1.171%	26.78 usd	26.47	+0.3100	48,404,048	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
cio-com	msft	+1.17%	26.78 usd	26.47	+0.3100	48,406,618	26.93	26.47	26.47	29.46	23.32	8,432,767,307	10.67	226b	2.4	0.64		
cnn-money	msft	+1.17%	26.78	26.47	+0.31	48,501,045	26.93	26.47	26.47				10.7	$225.8b	2.39%			
easystockalterts	msft	1.17%	26.78	26.47	+0.31	48388348	26.93	26.47	26.47	29.46	23.32		10.67				2.51	
eresearch-fidelity-com	msft	1.17%	26.7800	26.4700	0.3100	48,496,925	26.9295	26.4700	26.4700	29.4600	23.3200	8,432,767,000	10.55	$223.22b	2.42%	$0.160000		
finance-abc7-com	msft	+1.171%	26.78 usd	26.47	+0.3100	48,404,048	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	+1.171%	26.78 usd	26.47	+0.3100	48,404,048	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
financial-content	msft	+1.171%	26.78 usd	26.47	+0.3100	48,406,618	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	1.2%	$26.78	26.47	0.31	48,499,995	26.93	26.47	26.47	29.46	23.32	8.43 bil	10.7	226 bil	2.4	0.64	2.51	
finviz	msft	1.17%	26.78			48,496,324			26.47	-7.95%	16.98%	8.43b	10.50	223.22b		0.64	2.52	
fool	msft	+1.15%	$26.77	$26.47	0.31	44,385,735	$26.93	$26.47	$26.47	$29.46	$23.32		10.60	$225.79b	1.80%	0.64		
foxbusiness	msft		$26.78		+0.31	48,598,720			$26.47									
google-finance	msft	(1.17%)	26.78	26.47	+0.31	48.50m	26.93	26.47		29.46	23.32	8.43b	10.61	225.83b	2.39	0.16	2.52	
howthemarketworks	msft	1.171%	26.78	26.47	0.31	48,408,068	26.9295	26.47	26.47									
hpcwire	msft	+1.171%	26.78 usd	26.47	+0.3100	48,408,068	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
insidestocks	msft	+1.17%	26.78	26.47	+0.31	45632762	26.93	26.47					price earnings ratio: 10.67					
investopedia	msft	+1.17 %	$26.78	26.47	+0.31				26.47									
investorguide	msft	+1.17%	26.78	26.48	+0.31		26.9295	26.47		29.46	22.73		10.52	225.8b			2.517	
marketintellisearch	msft	1.06 %	$26.75	$26.48	0.28	47942.40k	$26.93	$26.47	$26.47			8432.77m	10.50	223.22b	2.42 %		2.52	
marketwatch	msft	+1.17%	$26.75	open: 26.47	+0.31	997,753	$26.93	$26.47	$26.47	$29.46	$23.32		10.46	$224.57b	2.39%	0.16	2.56	
minyanville	msft	+1.171%	26.78 usd	26.47	+0.3100	48,403,548	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
msn-money	msft	+1.17%	26.78	26.47	+0.31	48.5 mil	26.93	26.47	26.47	29.46	23.32	8.43 bil	10.63	223.22 bil	2.42%	0.64	2.52	
nasdaq-com	msft	1.17%	$ 26.78	$ 26.48	0.31	48,496,925	$ 26.9295	$ 26.47	$ 26.47	$ 29.46	$ 23.32	8,432,767,000	10.67	$ 225,829,500,260	2.42 %	$0.640000	$ 2.51	
optimum	msft	+1.17%	26.78 ( 4:00 pm edt)	26.47	+0.31	48,226,734	26.93	26.47	26.47	29.46	23.32	8.43b	10.7	225.8b	2.39	0.64	2.51	
paidcontent	msft	+1.171%	26.78 usd	26.47	+0.3100	48,237,734	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
pc-quote	msft	1.17%	26.78	26.47	0.31	48,730,320	26.9295	26.47	26.47	29.46	23.32	8,335,150,859	10.50397	223,215,340,000		0.16		
personal-wealth-biz	msft	+1.17%	26.78	26.48		48,598,720	26.9295	26.47	26.47	29.46	22.73		10.52		2.30	0.61	2.517	
predictwallstreet	msft	0.00%	26.47		0.00													
raymond-james	msft	1.17	26.78	26.47	0.31	50,330,569	26.93	26.47	26.78	29.46	23.32		10.50				2.55	
renewable-energy-world	msft	+1.171%	26.78 usd	26.47	+0.3100	48,406,618	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
screamingmedia	msft	+1.17%	$	open: 26.47	+0.31	979,673	$26.93	$26.47	$26.47	$29.46	$23.32		10.46	$224.57b	2.39%	0.16	2.56	
scroli	msft	1.17%	msft 26.78	26.47	0.31	43,331,038	26.93	26.47	26.47	29.46	23.32		10.61				2.52	
simple-stock-quotes	msft	+1.17%	last trade: 26.78		change: 0.310								p/e ratio: 10.52					
smartmoney	msft	(1.17%)	26.78	$26.47	0.31	48,496,925	$26.93	$26.47	$26.47	$29.46	$23.32			223,215,400	2.42%	$0.16		
stocknod	msft	+1.171%	26.78 usd	26.47	+0.3100	48,403,548	26.93	26.47	26.47	29.46	23.32	8,432,767,307						
stockpickr	msft	1.17%	$26.78 0.31 | 1.17%	26.47	0.31	48.50m	26.93	26.47	26.47	29.46	23.32							
stocksmart	msft	%	$24.445	27.8		8,315,459	25.1	24.37										
stocktwits	msft	1.17%	26.78		+0.31													
streetinsider-com	msft	1.17%	26.78	$26.47	+0.31	48,388,348	$26.93	$26.47	$26.47	$29.46	$23.32		10.67				$2.51	
thecramerreport	msft		26.78	26.48	+0.31	48496924	26.9295	26.47										
thestree	msft	1.17%	$26.78	26.47	0.31	48496325	26.93	26.47	26.47	-29.46	23.32	8.432767307e9		2.24564593385e11				
tickerspy	msft	1.17%	$26.78	26.47	+0.31	48,320,111	26.93	26.47	26.47	29.46	23.32		10.5	223.1b	2.42%	$0.16		
tmx-quotemedia	msft	1.17%	26.780	26.470	0.310	48,598,720	26.930	26.470	26.470	29.460	23.320	8,432,767,307	10.50	225,829,508,481	2.418	0.160 usd	2.51	
updown	msft	1.17%	$26.78	$26.48	$0.31	48,157,537	$26.93	$26.47	$26.47	$29.46	$23.32	8432.76b	10.40	$223.21b				
wallstreetsurvivor	msft	1.17%	26.78	26.47	0.31	48,403,548	26.93	26.47		29.46	23.32		10.50	$223b	2.40%	0.52 -	2.10	
yahoo-finance	msft	1.17%	26.78	26.48	0.31	48,496,925	26.93	26.47	26.47	29.46	23.32		10.64	225.83b	2.40%	0.64	2.52	
ycharts-com	msft	+1.17%	26.78		+0.31					29.46	23.32		10.67	225.02b	2.59%		2.51	
advfn	mxl	-3.28	7.37	7.6	-0.25	229149	7.62	7.221										
barchart	mxl	-3.28%	7.37	7.60	-0.25	229,149	7.62	7.22	7.62	13.98	7.22		397.00	$235.03 m			+0.22	
barrons	mxl	3.28%	7.37	7.60	-0.25	228,996	7.62	7.221				29.48 million		$255.33 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	-3.281%	7.370	7.600	-0.250	229,149	7.620	7.221		14.00	7.22	16.857mil	368.500	238.653mil			0.020	
boston-com	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
bostonmerchant	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
business-insider	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
chron	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
cio-com	mxl	-3.28%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296	32.04	124m				
cnn-money	mxl	-3.28%	7.37	7.60	-0.25	229,149	7.62	7.22	7.62				32.0	$124.2m				
easystockalterts	mxl	-3.29%	7.37	7.60	-0.25	229149	7.62	7.22	7.62	14.48	7.32		32.04				0.23	
eresearch-fidelity-com	mxl	-3.28%	7.3700	7.6000	-0.2500	229,149	7.6200	7.2210	7.6200	14.0000	7.3200	32,382,000	34.64	$246.75m				
finance-abc7-com	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
finance-abc7chicago-com	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
financial-content	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
finapps-forbes-com	mxl	-3.3%	$7.37	7.60	-0.25	229,149	7.62	7.22	7.62	14.00	7.32	16 mil	33.5	117 mil	0.0	0.00	0.22	
finviz	mxl	-3.28%	7.37			229,149			7.62	-47.36%	0.68%	31.26m	92.12	230.39m			0.08	
fool	mxl	-3.28%	$7.37	$7.60	-0.25	229,149	$7.62	$7.22	$7.62	$14.00	$7.32		34.50	$238.65m				
foxbusiness	mxl		$7.37		-0.25	230,149			$7.62									
google-finance	mxl	(-3.28%)	7.37	7.60	-0.25	229,149.00	7.62	7.22		14.00	7.22	32.38m	33.24	238.65m			0.22	
howthemarketworks	mxl	-3.281%	7.37	7.6	-0.25	228,996	7.62	7.221	7.62									
hpcwire	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
insidestocks	mxl	-3.28%	7.37	7.60	-0.25	228996	7.62	7.22					price earnings ratio: 40.94					
investopedia	mxl	-3.28 %	$7.37	7.60	-0.25				7.62									
marketintellisearch	mxl	-3.28 %	$7.37	$7.60	-0.25	224.20k	$7.62	$7.22	$7.62			31.26m	95.25	0.24b	0.0 %		0.08	
marketwatch	mxl	-3.28%	$7.37	open: 7.60	-0.25	682	$7.62	$7.22	$7.62	$13.98	$7.22		30.94	$255.33m			0.24	
minyanville	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
msn-money	mxl	-3.28%	7.37	7.60	-0.25	229,149	7.62	7.22	7.62	14.00	7.32	32.38 mil	29.48	246.75 mil			0.22	
nasdaq-com	mxl	3.28%	$ 7.37		0.25	229,149	$ 7.62	$ 7.221	$ 7.62	$ 14	$ 7.32	16,857,000	33.5	$ 124,236,090			$ 0.22	
optimum	mxl	-3.28%	7.37 ( 4:15 pm edt)	7.60	-0.25	229,149	7.62	7.22	7.62	14.48	7.32	16.86m	32.0	124.2m			0.23	
paidcontent	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
pc-quote	mxl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mxl	-3.28%	7.37	7.60	-0.25	230,149	7.62	7.221	7.62	14.00	7.32		34.64			0.00	0.22	
predictwallstreet	mxl	-3.28%	7.37		-0.25	229,149												
raymond-james	mxl	-3.28	7.37	7.60	-0.25	229,149	7.62	7.22	7.37	14.00	7.32		30.71				0.24	
renewable-energy-world	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
screamingmedia	mxl	-3.28%	$	open: 7.60	-0.25	382	$7.62	$7.22	$7.62	$13.98	$7.22		30.94	$255.33m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	-3.28%	last trade: 7.37		change: -0.250								p/e ratio: 34.64					
smartmoney	mxl	(-3.28%)	7.37	$7.60	-0.25	229,149	$7.62	$7.22	$7.62	$14.00	$7.32			128,500	0.00%	$0.00		
stocknod	mxl	-3.281%	7.370 usd	7.600	-0.2500	229,149	7.620	7.221	7.620	14.48	7.320	16,857,296						
stockpickr	mxl	-3.28%	$7.37 -0.25 | -3.28%	7.62	-0.25	229.15k	7.62	7.22	7.62	14.00	7.32							
stocksmart	mxl	%	$8.96	10.38		4,925	9.37	8.96										
stocktwits	mxl	-3.28%	7.37		-0.25													
streetinsider-com	mxl	3.28%	7.37	$7.60	-0.25	229,149	$7.62	$7.22	$7.62	$14.48	$7.32		32.04				$0.23	
thecramerreport	mxl		7.37	7.60	-0.25	229149	7.62	7.221										
thestree	mxl	-3.28%	$7.37	7.62	-0.25	229149	7.62	7.22	7.62	-14.0	7.32	3.2381733e7		1.3384693e8				
tickerspy	mxl	-3.28%	$7.37	7.60	-0.25	229,149	7.62	7.22	7.62	14.00	7.32		30.5	245.4m	0.00%	$0.00		
tmx-quotemedia	mxl	-3.28%	7.370	7.600	-0.250	230,149	7.620	7.221	7.620	13.980	7.221	32,381,733	33.10	238,653,372			0.23	
updown	mxl	-3.28%	$7.37	$7.60	-$0.25	228,767	$7.62	$7.22	$7.62	$14.00	$7.32	32.38b	31.56	$247m				
wallstreetsurvivor	mxl	-3.28%	7.37	7.60	-0.25	228,996	7.62	7.22		13.16	7.32		33.10	$128m			0.30	
yahoo-finance	mxl	3.28%	7.37	7.60	0.25	229,149	7.62	7.22	7.62	14.00	7.22		33.50	238.65m			0.22	
ycharts-com	mxl	-3.28%	7.37		-0.25					14.48	7.32		33.50	235.03m	0.00%		0.22	
advfn	tast	-0.25	10.165	10.19	-0.025	70735	10.39	10.08										
barchart	tast	-0.29%	10.16	10.19	-0.03	82,653	10.39	10.08	10.19	10.97	4.23		13.71	$219.86 m			+0.54	
barrons	tast	0.25%	10.165	10.19	-0.025	70,735	10.39	10.08				21.84 million		$226.79 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast	-0.245%	10.165	10.190	-0.025	70,735	10.390	10.080		10.97	4.23	22.061mil	12.706	224.252mil			0.800	
boston-com	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
bostonmerchant	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
business-insider	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
chron	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
cio-com	tast	-0.25%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187	18.82	224m				
cnn-money	tast	-0.29%today&rsquo;s change	10.16data as of 3:59pm et	10.19	-0.03	68,915	10.39	10.08	10.19				18.8	$224.1m				
easystockalterts	tast	-0.20%	10.17	10.19	-0.02	70735	10.39	10.08	10.19	10.97	4.23		18.83				0.54	
eresearch-fidelity-com	tast	-0.25%	10.1650	10.1900	-0.0250	70,735	10.3900	10.0800	10.1900	10.9700	4.2300	22,061,000	18.87	$224.80m				
finance-abc7-com	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
finance-abc7chicago-com	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
financial-content	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
finapps-forbes-com	tast	-0.2%	$10.16	10.19	-0.03	70,735	10.39	10.08	10.19	10.97	4.23	22 mil	18.8	224 mil	0.0	0.00	0.54	
finviz	tast	-0.25%	10.16			70,735			10.19	-7.34%	140.31%	22.06m	18.87	224.79m			0.54	
fool	tast	-0.25%	$10.16	$10.19	-0.03	70,735	$10.39	$10.08	$10.19	$10.97	$4.23		19.00	$224.25m				
foxbusiness	tast		$10.16		-0.02	70,735			$10.19									
google-finance	tast	(-0.25%)	10.16	10.19	-0.02	70,735.00	10.39	10.08		10.97	4.23	22.06m	18.76	224.25m			0.54	
howthemarketworks	tast	-0.245%	10.165	10.19	-0.025	70,614	10.39	10.08	10.19									
hpcwire	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
insidestocks	tast	-0.25%	10.16	10.19	-0.02	70735	10.39	10.08					price earnings ratio: 13.55					
investopedia	tast	-0.25 %	$10.17	10.19	-0.02				10.19									
investorguide	tast	-0.25%	10.165	10.30	-0.025		10.39	10.08		9.89	4.00		18.87	224.3m			0.54	
marketintellisearch	tast	-0.29 %	$10.16	$10.30	-0.03	71.50k	$10.39	$10.08	$10.19			22.06m	18.87	0.22b	0.0 %		0.54	
marketwatch	tast	-0.25%	$10.17	open: 10.19	-0.03	221	$10.39	$10.08	$10.19	$10.97	$4.23		18.93	$226.79m			0.54	
minyanville	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
msn-money	tast	-0.25%	10.17	10.19	-0.02	70,735	10.39	10.08	10.19	10.97	4.23	22.06 mil	18.82	224.8 mil			0.54	
nasdaq-com	tast	0.25%	$ 10.165	$ 10.19	0.025	70,735	$ 10.39	$ 10.08	$ 10.19	$ 10.97	$ 4.23	22,061,000	18.82	$ 224,250,065			$ 0.54	
optimum	tast	-0.25%	10.16 ( 4:00 pm edt)	10.19	-0.03	70,614	10.39	10.08	10.19	10.97	4.23	22.06m	18.8	224.3m			0.54	
paidcontent	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
pc-quote	tast	-0.29%	10.165	10.19	-0.03	70,735	10.39	10.08	10.19	10.97	4.23	22,115,258	18.87037	224,802,000				
personal-wealth-biz	tast	-0.25%	10.165	10.30	-0.025	70,735	10.39	10.08	10.19	9.89	4.00		18.87			0.00	0.54	
predictwallstreet	tast	-0.25%	10.17		-0.03	70,735												
raymond-james	tast	-0.25	10.17	10.19	-0.03	70,735	10.39	10.08	10.17	10.97	4.23		18.82				0.54	
renewable-energy-world	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
screamingmedia	tast	-0.25%	$	open: 10.19	-0.03	221	$10.39	$10.08	$10.19	$10.97	$4.23		18.93	$226.79m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	-0.25%	last trade: 10.16		change: -0.025								p/e ratio: 18.87					
smartmoney	tast	(-0.25%)	10.16	$10.19	-0.02	70,735	$10.39	$10.08	$10.19	$10.97	$4.23			224,800	0.00%	$0.00		
stocknod	tast	-0.2453%	10.16 usd	10.19	-0.0250	70,735	10.39	10.08	10.19	10.97	4.230	22,061,187						
stockpickr	tast	-0.25%	$10.16 -0.02 | -0.25%	10.19	-0.02	70.61k	10.39	10.08	10.19	10.97	4.23							
stocksmart	tast	%	$9.25	7.51		1,748	9.38	9.25										
stocktwits	tast	-0.20%	10.17		-0.02													
streetinsider-com	tast	0.2%	10.17	$10.19	-0.02	70,735	$10.39	$10.08	$10.19	$10.97	$4.23		18.83				$0.54	
thecramerreport	tast		10.165	10.30	-0.025	70735	10.39	10.08										
thestree	tast	-0.25%	$10.16	10.19	-0.02	70614	10.39	10.08	10.19	-10.97	4.23	2.2061187e7		2.26789002e8				
tickerspy	tast	-0.25%	$10.16	10.19	-0.03	70,735	10.39	10.08	10.19	10.97	4.23		18.9	224.7m	0.00%	$0.00		
tmx-quotemedia	tast	-0.25%	10.165	10.190	-0.025	70,735	10.390	10.080	10.190	10.970	4.230	22,061,187	18.90	224,251,966			0.54	
updown	tast	-0.20%	$10.17	$10.19	-$0.02	70,514	$10.39	$10.08	$10.19	$10.97	$4.23	22.06b	18.60	$225m				
wallstreetsurvivor	tast	-0.25%	10.17	10.19	-0.03	70,614	10.39	10.08		10.97	4.23		18.90	$225m			0.55	
yahoo-finance	tast	0.25%	10.16	10.30	0.03	70,735	10.39	10.08	10.19	10.97	4.23		18.82	224.25m			0.54	
ycharts-com	tast	-0.20%	10.17		-0.02					10.97	4.23		18.83	220.08m	0.00%		0.54	
advfn	stfc	1.05	17.29	17.12	0.18	30384	17.37	17.06										
barchart	stfc	+1.05%	17.29	17.12	+0.18	44,842	17.37	17.06	17.11	18.18	12.90		68.72	$694.19 m	3.49%	$0.60	+0.61	
barrons	stfc	1.05%	17.29	17.12	+0.18	28,655	17.37	17.06				40.10 million		$690.79 million	3.47%	$0.15		
bloomberg	stfc	1.052%	17.290	17.120	0.180	30,384	17.370	17.060		18.35	13.40	40.209mil	66.500	695.219mil	3.470	0.150 regular cash	0.260	
boston-com	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,384	17.37	17.06	17.11	18.35	13.40	40,209,284						
bostonmerchant	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,384	17.37	17.06	17.11	18.35	13.40	40,209,284						
business-insider	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,384	17.37	17.06	17.11	18.35	13.40	40,209,284						
chron	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,255	17.37	17.06	17.11	18.35	13.40	40,209,284						
cio-com	stfc	+1.05%	17.29 usd	17.12	+0.1800	30,255	17.37	17.06	17.11	18.35	13.40	40,209,284	28.34	695m	3.5	0.6		
cnn-money	stfc	+1.17%today&rsquo;s change	17.31data as of 3:59pm et	17.12	+0.20	26,367	17.37	17.06	17.11				28.4	$696.0m	3.47%			
easystockalterts	stfc	1.05%	17.29	17.12	+0.18	30255	17.37	17.06	17.11	18.35	13.40		28.34				0.61	
eresearch-fidelity-com	stfc	1.05%	17.2900	17.1200	0.1800	30,255	17.3700	17.0600	17.1100	18.3500	13.4000	40,209,000	28.52	$687.98m	3.51%	$0.150000		
finance-abc7-com	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,255	17.37	17.06	17.11	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,255	17.37	17.06	17.11	18.35	13.40	40,209,284						
financial-content	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,255	17.37	17.06	17.11	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	1.0%	$17.29	17.12	0.18	30,255	17.37	17.06	17.11	18.35	13.40	40 mil		695 mil	3.5	0.60		
finviz	stfc	1.05%	17.29			30,255			17.11	-4.89%	33.99%	40.21m	28.52	687.99m		0.60	0.60	
fool	stfc	+1.05%	$17.29	$17.12	0.18	29,655	$17.37	$17.06	$17.11	$18.35	$13.40		28.20	$695.22m	3.80%	0.60		
foxbusiness	stfc		$17.29		+0.18	30,384			$17.11									
google-finance	stfc	(1.05%)	17.29	17.12	+0.18	30,255.00	17.37	17.06		18.35	13.40	40.21m	28.60	695.22m	3.47	0.15	0.60	
howthemarketworks	stfc	1.052%	17.29	17.12	0.18	29,655	17.37	17.06	17.11									
hpcwire	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,384	17.37	17.06	17.11	18.35	13.40	40,209,284						
insidestocks	stfc	+1.05%	17.29	17.12	+0.18	30384	17.37	17.06					price earnings ratio: 43.23					
investopedia	stfc	+1.05 %	$17.29	17.12	+0.18				17.11									
investorguide	stfc	+1.05%	17.29	17.12	+0.18		17.37	17.06		18.35	13.40		27.91	695.2m			0.613	
marketintellisearch	stfc	1.05 %	$17.29	$17.12	0.18	28.30k	$17.37	$17.06	$17.11			40.21m	28.52	0.69b	3.51 %		0.60	
marketwatch	stfc	+1.05%	$17.29	open: 17.12	+0.18	1,729	$17.37	$17.06	$17.11	$18.35	$13.40		28.60	$690.79m	3.47%	0.15	0.60	
minyanville	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,255	17.37	17.06	17.11	18.35	13.40	40,209,284						
msn-money	stfc	+1.05%	17.29	17.12	+0.18	30,255	17.37	17.06	17.11	18.35	13.40	40.21 mil	27.89	687.98 mil	3.51%	0.60	0.61	
nasdaq-com	stfc	1.05%	$ 17.29	$ 17.12	0.18	30,255	$ 17.37	$ 17.06	$ 17.11	$ 18.35	$ 13.40	40,209,000	28.34	$ 695,213,610	3.51 %	$0.600000	$ 0.61	
optimum	stfc	+1.05%	17.29 ( 4:00 pm edt)	17.12	+0.18	29,655	17.37	17.06	17.11	18.35	13.40	40.21m	28.3	695.2m	3.47	0.60	0.61	
paidcontent	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,255	17.37	17.06	17.11	18.35	13.40	40,209,284						
pc-quote	stfc	1.05%	17.29	17.12	0.18	30,384	17.37	17.06	17.11	18.35	13.40	39,790,399	27.59677	687,976,000		0.15		
personal-wealth-biz	stfc	+1.05%	17.29	17.12		30,384	17.37	17.06	17.11	18.35	13.40		27.91		3.51	0.60	0.613	
predictwallstreet	stfc	+1.05%	17.29		+0.18	30,255												
raymond-james	stfc	1.05	17.29	17.12	0.18	30,255	17.37	17.06	17.29	18.35	13.40		28.34				0.61	
renewable-energy-world	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,255	17.37	17.06	17.11	18.35	13.40	40,209,284						
screamingmedia	stfc	+1.05%	$	open: 17.12	+0.18	1,729	$17.37	$17.06	$17.11	$18.35	$13.40		28.60	$690.79m	3.47%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	+1.05%	last trade: 17.29		change: 0.180								p/e ratio: 27.91					
smartmoney	stfc	(1.05%)	17.29	$17.12	0.18	30,255	$17.37	$17.06	$17.11	$18.35	$13.40			688,000	3.51%	$0.15		
stocknod	stfc	+1.052%	17.29 usd	17.12	+0.1800	30,255	17.37	17.06	17.11	18.35	13.40	40,209,284						
stockpickr	stfc	1.05%	$17.29 0.18 | 1.05%	17.12	0.18	29.66k	17.37	17.06	17.11	18.35	13.40							
stocksmart	stfc	%	$16.4	16.85		1,099	16.69	16.35										
stocktwits	stfc	1.40%	17.35		+0.24													
streetinsider-com	stfc	1.05%	17.29	$17.12	+0.18	29,655	$17.37	$17.06	$17.11	$18.35	$13.40		28.34				$0.61	
thecramerreport	stfc		17.29	17.12	+0.18	30255	17.37	17.06										
thestree	stfc	1.05%	$17.29	17.12	0.18	29655	17.37	17.06	17.11	-18.35	13.4	4.0209284e7		6.90795499e8				
tickerspy	stfc	1.05%	$17.29	17.12	+0.18	30,255	17.37	17.06	17.11	18.35	13.40		27.6	686.1m	3.51%	$0.15		
tmx-quotemedia	stfc	1.05%	17.290	17.120	0.180	30,384	17.370	17.060	17.110	18.350	13.400	40,209,284	28.00	695,218,520	3.507	0.150 usd	0.61	
updown	stfc	1.05%	$17.29	$17.12	$0.18	28,655	$17.37	$17.06	$17.11	$18.35	$13.40	40.20b	28.22	$688m				
wallstreetsurvivor	stfc	1.05%	17.29	17.12	0.18	29,655	17.37	17.06		18.35	13.40		28.00	$688m	3.50%	0.60 -	0.62	
yahoo-finance	stfc	1.05%	17.29	17.12	0.18	30,255	17.37	17.06	17.11	18.35	13.40		28.21	695.21m	3.50%	0.60	0.61	
ycharts-com	stfc	+1.40%	17.35		+0.24					18.35	13.40		27.98	696.60m	3.66%		0.62	
advfn	bgs	0.79	20.5	20.37	0.16	300477	20.64	20.22										
barchart	bgs	+0.79%	20.50	20.37	+0.16	300,477	20.64	20.22	20.34	21.31	10.11		21.66	$981.95 m	4.13%	$0.84	+0.93	
barrons	bgs	0.79%	20.50	20.37	+0.16	299,844	20.64	20.22				48.28 million		$989.82 million	4.10%	$0.21		
bloomberg	bgs	0.787%	20.500	20.370	0.160	300,477	20.640	20.220		21.31	10.50	47.900mil	21.579	981.955mil	3.707	0.210 regular cash	0.950	
boston-com	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
bostonmerchant	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
business-insider	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
chron	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
cio-com	bgs	+0.79%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237	21.81	982m	4	0.84		
cnn-money	bgs	+0.79%today&rsquo;s change	20.50data as of 4:01pm et	20.37	+0.16	299,844	20.64	20.22	20.34				21.8	$982.0m	4.10%			
easystockalterts	bgs	0.79%	20.50	20.37	+0.16	300477	20.64	20.22	20.34	21.31	10.50		21.81				0.94	
eresearch-fidelity-com	bgs	0.79%	20.5000	20.3700	0.1600	300,477	20.6400	20.2200	20.3400	21.3100	10.5000	47,900,000	21.87	$974.29m	4.13%	$0.210000		
finance-abc7-com	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
finance-abc7chicago-com	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
financial-content	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
finapps-forbes-com	bgs	0.8%	$20.50	20.37	0.16	300,477	20.64	20.22	20.34	21.31	10.50	48 mil	22.0	982 mil	4.1	0.84	0.93	
finviz	bgs	0.79%	20.50			300,477			20.34	-3.80%	101.85%	47.90m	21.87	974.29m		0.84	0.93	
fool	bgs	+0.79%	$20.50	$20.37	0.16	299,844	$20.64	$20.22	$20.34	$21.31	$10.50		21.70	$981.95m	7.60%	0.84		
foxbusiness	bgs		$20.50		+0.16	300,477			$20.34									
google-finance	bgs	(0.79%)	20.50	20.37	+0.16	300,477.00	20.64	20.22		21.31	10.50	47.90m	21.97	981.95m	4.10	0.21	0.93	
howthemarketworks	bgs	0.787%	20.5	20.37	0.16	299,844	20.64	20.22	20.34									
hpcwire	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
insidestocks	bgs	+0.79%	20.50	20.37	+0.16	299844	20.64	20.22					price earnings ratio: 21.81					
investopedia	bgs	+0.79 %	$20.50	20.37	+0.16				20.34									
investorguide	bgs	+0.79%	20.50	20.37	+0.16		20.64	20.22		21.31	10.50		21.92	982.0m			0.928	
marketintellisearch	bgs	0.79 %	$20.50	$20.37	0.16	305.60k	$20.60	$20.22	$20.34			47.90m	21.87	0.97b	4.13 %		0.93	
marketwatch	bgs	+0.79%	$20.50	open: 20.37	+0.16	633	$20.64	$20.22	$20.34	$21.31	$10.50		37.96	$989.82m	4.10%	0.21	0.54	
minyanville	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
msn-money	bgs	+0.79%	20.50	20.37	+0.16	300,477	20.64	20.22	20.34	21.31	10.50	47.90 mil	22.04	974.29 mil	4.13%	0.84	0.93	
nasdaq-com	bgs	0.79%	$ 20.50		0.16	300,477	$ 20.64	$ 20.22	$ 20.34	$ 21.31	$ 10.50	47,900,000	22.04	$ 981,950,000	4.13 %	$0.840000	$ 0.93	
optimum	bgs	+0.79%	20.50 ( 4:15 pm edt)	20.37	+0.16	300,477	20.64	20.22	20.34	21.31	10.50	47.90m	21.8	982.0m	4.10	0.84	0.94	
paidcontent	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
pc-quote	bgs	0.79%	20.5	20.37	0.16	300,477	20.64	20.22	20.34	21.31	10.50	47,526,146	21.87097	974,286,000		0.21		
personal-wealth-biz	bgs	+0.79%	20.50	20.37		300,477	20.64	20.22	20.34	21.31	10.50		21.92		2.90	0.59	0.928	
predictwallstreet	bgs	+0.79%	20.50		+0.16	300,477												
raymond-james	bgs	0.79	20.50	20.37	0.16	300,477	20.64	20.22	20.50	21.31	10.50		21.58				0.95	
renewable-energy-world	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
screamingmedia	bgs	+0.79%	$	open: 20.37	+0.16	633	$20.64	$20.22	$20.34	$21.31	$10.50		37.96	$989.82m	4.10%	0.21	0.54	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	+0.79%	last trade: 20.50		change: 0.160								p/e ratio: 21.92					
smartmoney	bgs	(0.79%)	20.50	$20.37	0.16	300,477	$20.64	$20.22	$20.34	$21.31	$10.50			974,300	4.13%	$0.21		
stocknod	bgs	+0.7866%	20.50 usd	20.37	+0.1600	300,477	20.64	20.22	20.34	21.31	10.50	47,900,237						
stockpickr	bgs	0.79%	$20.50 0.16 | 0.79%	20.37	0.16	300.48k	20.64	20.22	20.34	21.31	10.50							
stocksmart	bgs	%	$18.88	13.65		80,318	19.25	18.54										
stocktwits	bgs	0.79%	20.50		+0.16													
streetinsider-com	bgs	0.79%	20.50	$20.37	+0.16	300,477	$20.64	$20.22	$20.34	$21.31	$10.50		21.81				$0.94	
thecramerreport	bgs		20.40	20.37	+0.06	197594	20.60	20.22										
thestree	bgs	0.79%	$20.5	20.37	0.16	300477	20.64	20.22	20.34	-21.31	10.5	4.7900237e7		9.75248825e8				
tickerspy	bgs	0.79%	$20.50	20.37	+0.16	300,477	20.64	20.22	20.34	21.31	10.50		21.9	974.2m	4.13%	$0.21		
tmx-quotemedia	bgs	0.79%	20.500	20.370	0.160	300,477	20.640	20.220	20.340	21.310	10.500	47,900,237	21.60	981,954,859	4.130	0.210 usd	0.94	
updown	bgs	0.79%	$20.50	$20.37	$0.16	299,844	$20.64	$20.22	$20.34	$21.31	$10.50	47.90b	21.40	$974m				
wallstreetsurvivor	bgs	0.79%	20.50	20.37	0.16	299,844	20.64	20.22		21.31	10.50		21.60	$974m	4.10%	0.68 -	0.67	
yahoo-finance	bgs	0.79%	20.50	20.37	0.16	300,477	20.64	20.22	20.34	21.31	10.50		22.09	981.95m	4.10%	0.84	0.93	
ycharts-com	bgs	+0.79%	20.50		+0.16					21.29	10.50		22.04	981.95m	4.07%		0.93	
advfn	ctsh	1.48	74.06	73.56	1.08	2251369	74.16	73.11										
barchart	ctsh	+1.48%	74.06	73.56	+1.08	2,167,443	74.16	73.11	72.98	83.48	52.48		29.03	$22.53 b			+2.55	
barrons	ctsh	1.48%	74.06	73.56	+1.08	2.250m	74.16	73.36				309.14 million		$22.52 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	1.480%	74.060	73.560	1.080	2,251,369	74.160	73.110		83.48	52.48	304.250mil	29.043	22,532.740mil			2.550	
boston-com	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
bostonmerchant	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
business-insider	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
chron	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
cio-com	ctsh	+1.48%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849	29.04	23b				
cnn-money	ctsh	+1.48%	74.06	73.56	+1.08	2,249,775	74.16	73.11	72.98				29.0	$22.5b				
easystockalterts	ctsh	1.48%	74.07	73.56	+1.09	2126981	74.16	73.11	72.98	83.48	52.48		29.05				2.55	
eresearch-fidelity-com	ctsh	1.48%	74.0600	73.5600	1.0800	2,251,369	74.1600	73.1100	72.9800	83.4800	52.4800	304,250,000	28.62	$22.20b				
finance-abc7-com	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
finance-abc7chicago-com	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
financial-content	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
finapps-forbes-com	ctsh	1.5%	$74.06	73.56	1.08	2,251,369	74.16	73.11	72.98	83.48	52.48	304 mil	29.0	23 bil	0.0	0.00	2.55	
finviz	ctsh	1.48%	74.06			2,250,934			72.98	-11.28%	41.12%	304.25m	28.62	22.20b			2.55	
fool	ctsh	+1.48%	$74.06	$73.56	1.08	2,251,369	$74.16	$73.11	$72.98	$83.48	$52.48		29.00	$22.53b				
foxbusiness	ctsh		$74.06		+1.08	2,256,031			$72.98									
google-finance	ctsh	(1.48%)	74.06	73.56	+1.08	2.25m	74.16	73.11		83.48	52.48	304.25m	29.10	22.53b			2.55	
howthemarketworks	ctsh	1.48%	74.06	73.56	1.08	2,241,611	74.16	73.11	72.98									
hpcwire	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
insidestocks	ctsh	+1.48%	74.06	73.56	+1.08	1831519	74.16	73.36					price earnings ratio: 28.59					
investopedia	ctsh	+1.53 %	$74.10	73.56	+1.12				72.98									
investorguide	ctsh	+1.48%	74.06	73.84	+1.08		74.16	73.11		83.48	52.48		28.63	22.533b			2.549	
marketintellisearch	ctsh	1.51 %	$74.08	$73.56	1.10	2233.30k	$74.16	$73.11	$72.98			304.25m	28.62	22.20b	0.0 %		2.55	
marketwatch	ctsh	+1.48%	$74.05	open: 73.56	+1.08	6,609	$74.16	$73.36	$72.98	$83.48	$52.50		29.22	$22.52b			2.53	
minyanville	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
msn-money	ctsh	+1.48%	74.06	73.56	+1.08	2.25 mil	74.16	73.11	72.98	83.48	52.48	304.25 mil	29.04	22.2 bil			2.55	
nasdaq-com	ctsh	1.48%	$ 74.06	$ 73.56	1.08	2,251,369	$ 74.16	$ 73.11	$ 72.98	$ 83.48	$ 52.48	304,250,000	29.04	$ 22,532,755,000			$ 2.55	
optimum	ctsh	+1.49%	74.07 ( 4:00 pm edt)	73.56	+1.09	2,126,981	74.16	73.11	72.98	83.48	52.48	304.25m	29.0	22.5b			2.55	
paidcontent	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
pc-quote	ctsh	1.48%	74.06	73.56	1.08	2,256,284	74.16	73.11	72.98	83.48	52.48	299,813,179	28.61961	22,204,164,000				
personal-wealth-biz	ctsh	+1.48%	74.06	73.84		2,255,596	74.16	73.11	72.98	83.48	52.48		28.63			0.00	2.549	
predictwallstreet	ctsh	+1.21%	73.86		+0.88	410,018												
raymond-james	ctsh	1.48	74.06	73.56	1.08	2,251,369	74.16	73.11	74.06	83.48	52.48		28.27				2.62	
renewable-energy-world	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
screamingmedia	ctsh	+1.48%	$	open: 73.56	+1.08	6,609	$74.16	$73.36	$72.98	$83.48	$52.50		29.22	$22.52b			2.53	
scroli	ctsh	1.48%	ctsh 74.06	73.56	1.08	1,950,678	74.16	73.36	72.98	83.48	52.48		29.10				2.55	
simple-stock-quotes	ctsh	+1.48%	last trade: 74.06		change: 1.080								p/e ratio: 28.63					
smartmoney	ctsh	(1.48%)	74.06	$73.56	1.08	2,251,369	$74.16	$73.11	$72.98	$83.48	$52.48			22,204,200	0.00%	$0.00		
stocknod	ctsh	+1.480%	74.06 usd	73.56	+1.080	2,241,611	74.16	73.11	72.98	83.48	52.44	304,249,849						
stockpickr	ctsh	1.48%	$74.06 1.08 | 1.48%	73.56	1.08	2.25m	74.16	73.11	72.98	83.48	52.48							
stocksmart	ctsh	%	$74.5	73.76		257,333	76.35	74.39										
stocktwits	ctsh	1.27%	73.91		+0.93													
streetinsider-com	ctsh	1.49%	74.07	$73.56	+1.09	2,126,981	$74.16	$73.11	$72.98	$83.48	$52.48		29.05				$2.55	
thecramerreport	ctsh		74.06	73.84	+1.08	2250934	74.16	73.11										
thestree	ctsh	1.48%	$74.06	73.56	1.08	2249775	74.16	73.11	72.98	-83.48	52.48	3.04249849e8		2.2520573823e10				
tickerspy	ctsh	1.48%	$74.06	73.56	+1.08	2,251,369	74.16	73.11	72.98	83.48	52.48		28.6	22.2b	0.00%	$0.00		
tmx-quotemedia	ctsh	1.48%	74.060	73.560	1.080	2,256,031	74.160	73.110	72.980	83.480	52.480	304,249,849	28.60	22,532,743,817			2.55	
updown	ctsh	1.48%	$74.06	$73.56	$1.08	2,249,675	$74.16	$73.36	$72.98	$83.48	$52.48	304.25b	27.92	$22.20b				
wallstreetsurvivor	ctsh	1.48%	74.06	73.56	1.08	2,241,611	74.16	73.11		83.48	54.69		28.60	$22b			2.37	
yahoo-finance	ctsh	1.48%	74.06	73.84	1.08	2,250,934	74.16	73.11	72.98	83.48	52.48		29.05	22.53b			2.55	
ycharts-com	ctsh	+1.27%	73.91		+0.93					83.48	52.48		28.98	22.48b	0.00%		2.55	
advfn	hls	-2.13	24.3	24.95	-0.53	1502797	25.079	24.06										
barchart	hls	-2.13%	24.30	24.95	-0.53	1,502,797	25.08	24.06	24.83	28.50	16.20		16.30	$2.27 b			+8.60	
barrons	hls	2.13%	24.30	24.95	-0.53	1.502m	25.079	24.06				108.50 million		$2.44 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	-2.135%	24.300	24.950	-0.530	1,502,797	25.079	24.060		28.50	16.20	95.127mil	12.926	2,311.590mil			1.880	
boston-com	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
bostonmerchant	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
business-insider	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
chron	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
cio-com	hls	-2.13%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171	2.862	2b				
cnn-money	hls	-2.13%today&rsquo;s change	24.30data as of 4:08pm et	24.95	-0.53	1,501,972	25.08	24.06	24.83				2.9	$2.3b				
easystockalterts	hls	-2.12%	24.30	24.95	-0.53	1502797	25.08	24.06	24.83	28.50	16.20		2.86				8.49	
eresearch-fidelity-com	hls	-2.13%	24.3000	24.9500	-0.5300	1,502,797	25.0790	24.0600	24.8300	28.5000	16.2000	95,127,000	2.94	$2.36b				
finance-abc7-com	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
finance-abc7chicago-com	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
financial-content	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
finapps-forbes-com	hls	-2.1%	$24.30	24.95	-0.53	1,502,797	25.08	24.06	24.83	28.50	16.20	95 mil	2.8	2 bil	0.0	0.00	8.60	
finviz	hls	-2.13%	24.30			1,502,797			24.83	-14.74%	50.00%	95.13m	2.87	2.31b			8.48	
fool	hls	-2.13%	$24.30	$24.95	-0.53	1,502,797	$25.08	$24.06	$24.83	$28.50	$16.20		3.00	$2.31b				
foxbusiness	hls		$24.30		-0.53	1,502,919			$24.83									
google-finance	hls	(-2.13%)	24.30	24.95	-0.53	1.50m	25.08	24.06		28.50	16.20	95.13m	2.87	2.31b			8.48	
howthemarketworks	hls	-2.135%	24.3	24.95	-0.53	1,501,972	25.079	24.06	24.83									
hpcwire	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
insidestocks	hls	-2.13%	24.30	24.95	-0.53	1502094	25.08	24.06					price earnings ratio: 13.06					
investopedia	hls	-2.13 %	$24.30	24.95	-0.53				24.83									
investorguide	hls	-2.13%	24.30	24.95	-0.53		25.079	24.06		28.36	16.20		2.96	2.312b			8.401	
marketintellisearch	hls	-2.13 %	$24.30	$24.95	-0.53	1465.50k	$25.08	$24.06	$24.83			95.13m	2.93	2.36b	0.0 %		8.48	
marketwatch	hls	-2.13%	$24.30	open: 24.95	-0.53	825	$25.08	$24.06	$24.83	$28.50	$16.20		2.90	$2.44b			8.37	
minyanville	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
msn-money	hls	-2.13%	24.30	24.95	-0.53	1.5 mil	25.08	24.06	24.83	28.50	16.20	95.13 mil	2.86	2.36 bil			8.63	
nasdaq-com	hls	2.13%	$ 24.30		0.53	1,502,797	$ 25.079	$ 24.06	$ 24.83	$ 28.50	$ 16.20	95,127,000	2.83	$ 2,311,586,100			$ 8.60	
optimum	hls	-2.13%	24.30 ( 4:15 pm edt)	24.95	-0.53	1,502,797	25.08	24.06	24.83	28.50	16.20	95.13m	2.9	2.3b			8.49	
paidcontent	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
pc-quote	hls	-2.13%	24.3	24.95	-0.53	1,502,797	25.079	24.06	24.83	28.50	16.20	97,256,963	2.92462	2,363,344,000				
personal-wealth-biz	hls	-2.13%	24.30	24.95	-0.53	1,502,919	25.079	24.06	24.83	28.36	16.20		2.96			0.00	8.401	
predictwallstreet	hls	-2.13%	24.30		-0.53	1,502,797												
raymond-james	hls	-2.13	24.30	24.95	-0.53	1,502,797	25.08	24.06	24.30	28.50	16.20		2.52				9.65	
renewable-energy-world	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
screamingmedia	hls	-2.13%	$	open: 24.95	-0.53	825	$25.08	$24.06	$24.83	$28.50	$16.20		2.90	$2.44b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	-2.13%	last trade: 24.30		change: -0.530								p/e ratio: 2.96					
smartmoney	hls	(-2.13%)	24.30	$24.95	-0.53	1,502,797	$25.08	$24.06	$24.83	$28.50	$16.20			2,362,000	0.00%	$16.25		
stocknod	hls	-2.135%	24.30 usd	24.95	-0.5300	1,502,797	25.08	24.06	24.83	28.36	16.20	95,127,171						
stockpickr	hls	-2.13%	$24.30 -0.53 | -2.13%	24.95	-0.53	1.50m	25.08	24.06	24.83	28.50	16.20							
stocksmart	hls	%	$27.585	20.94		52,489	28.12	27.45										
stocktwits	hls	-2.21%	24.28		-0.55													
streetinsider-com	hls	2.13%	24.30	$24.95	-0.53	1,502,797	$25.08	$24.06	$24.83	$28.50	$16.20		2.86				$8.49	
thecramerreport	hls		24.30	24.95	-0.53	1502797	25.079	24.06										
thestree	hls	-2.13%	$24.3	24.95	-0.53	1502797	25.08	24.06	24.83	-28.5	16.2	9.5127171e7		2.434304306e9				
tickerspy	hls	-2.13%	$24.30	24.95	-0.53	1,502,797	25.08	24.06	24.83	28.50	16.20		2.9	2.3b	0.00%	$0.00		
tmx-quotemedia	hls	-2.13%	24.300	24.950	-0.530	1,502,919	25.079	24.060	24.830	28.500	16.200	95,127,171	2.90	2,311,590,255			8.64	
updown	hls	-2.13%	$24.30	$24.95	-$0.53	1,501,972	$25.08	$24.06	$24.83	$28.50	$16.20	95.12b	2.53	$2.36b				
wallstreetsurvivor	hls	-2.13%	24.30	24.95	-0.53	1,501,972	25.08	24.06		28.50	16.20		2.90	$2b			8.28	
yahoo-finance	hls	2.13%	24.30	24.95	0.53	1,502,797	25.08	24.06	24.83	28.50	16.20		2.89	2.31b			8.40	
ycharts-com	hls	-2.22%	24.28		-0.55					28.50	16.20		2.81	2.27b	0.00%		8.64	
advfn	intu	0.33	49.35	49.44	0.16	2299274	49.54	48.591										
barchart	intu	+0.33%	49.35	49.44	+0.16	2,136,564	49.54	48.59	49.19	56.46	36.33		22.77	$14.93 b			+2.06	
barrons	intu	0.33%	49.35	49.44	+0.16	2.299m	49.54	48.591				325.00 million		$15.16 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	0.325%	49.350	49.440	0.160	2,299,274	49.540	48.591		56.46	36.33	304.000mil	23.956	15,002.420mil			2.060	
boston-com	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
bostonmerchant	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
business-insider	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
chron	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
cio-com	intu	+0.33%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417	23.84	15b				
cnn-money	intu	+0.33%	49.35	49.44	+0.16	2,299,048	49.54	48.59	49.19				23.8	$15.0b				
easystockalterts	intu	0.32%	49.35	49.44	+0.16	2296274	49.54	48.59	49.19	56.46	36.33		23.84				2.07	
eresearch-fidelity-com	intu	0.33%	49.3500	49.4400	0.1600	2,299,274	49.5400	48.5910	49.1900	56.4600	36.3300	304,000,000	23.88	$14.95b				
finance-abc7-com	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
finance-abc7chicago-com	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
financial-content	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
finapps-forbes-com	intu	0.3%	$49.35	49.44	0.16	2,299,274	49.54	48.59	49.19	56.46	36.33	304 mil	24.0	15 bil	0.0	0.00	2.06	
finviz	intu	0.33%	49.35			2,298,874			49.19	-12.59%	35.84%	304.00m	24.00	14.95b			2.05	
fool	intu	+0.33%	$49.35	$49.44	0.16	2,075,463	$49.54	$48.59	$49.19	$56.46	$36.33		24.10	$15.00b				
foxbusiness	intu		$49.35		+0.16	2,338,210			$49.19									
google-finance	intu	(0.33%)	49.35	49.44	+0.16	2.30m	49.54	48.59		56.46	36.33	304.00m	24.04	15.00b			2.05	
howthemarketworks	intu	0.325%	49.35	49.44	0.16	2,296,274	49.54	48.591	49.19									
hpcwire	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
insidestocks	intu	+0.33%	49.35	49.44	+0.16	1896400	49.54	48.59					price earnings ratio: 19.90					
investopedia	intu	+0.33 %	$49.35	49.44	+0.16				49.19									
investorguide	intu	+0.33%	49.35	49.42	+0.16		49.54	48.64		56.46	36.33		24.50	15.002b			2.008	
marketintellisearch	intu	0.39 %	$49.38	$49.44	0.19	2281.70k	$49.54	$48.59	$49.19			304.00m	24.00	14.95b	0.0 %		2.05	
marketwatch	intu	+0.33%	$49.36	open: 49.44	+0.16	39,562	$49.54	$48.59	$49.19	$56.46	$36.33		24.02	$15.16b			2.05	
minyanville	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
msn-money	intu	+0.33%	49.35	49.44	+0.16	2.3 mil	49.54	48.59	49.19	56.46	36.33	304.00 mil	23.84	14.95 bil			2.05	
nasdaq-com	intu	0.33%	$ 49.35	$ 49.44	0.16	2,299,274	$ 49.54	$ 48.591	$ 49.19	$ 56.46	$ 36.33	302,581,000	23.96	$ 14,932,372,350			$ 2.06	
optimum	intu	+0.33%	49.35 ( 4:00 pm edt)	49.44	+0.16	2,296,174	49.54	48.59	49.19	56.46	36.33	304.00m	23.8	15.0b			2.07	
paidcontent	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
pc-quote	intu	0.33%	49.35	49.44	0.16	2,302,310	49.54	48.591	49.19	56.46	36.33	303,014,387	23.76329	14,953,760,000				
personal-wealth-biz	intu	+0.33%	49.35	49.42		2,337,810	49.54	48.591	49.19	56.46	36.33		24.50			0.00	2.008	
predictwallstreet	intu	+0.33%	49.35		+0.16	2,299,274												
raymond-james	intu	0.33	49.35	49.44	0.16	2,299,274	49.54	48.59	49.35	56.46	36.33		23.73				2.08	
renewable-energy-world	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
screamingmedia	intu	+0.33%	$	open: 49.44	+0.16	39,562	$49.54	$48.59	$49.19	$56.46	$36.33		24.02	$15.16b			2.05	
scroli	intu	0.33%	intu 49.35	49.44	0.16	2,092,990	49.54	48.59	49.19	56.46	36.33		24.04				2.05	
simple-stock-quotes	intu	+0.33%	last trade: 49.35		change: 0.160								p/e ratio: 24.5					
smartmoney	intu	(0.33%)	49.35	$49.44	0.16	2,299,274	$49.54	$48.59	$49.19	$56.46	$36.33			14,953,800	0.00%	$0.00		
stocknod	intu	+0.3253%	49.35 usd	49.44	+0.1600	2,296,274	49.54	48.59	49.19	56.46	36.33	304,000,417						
stockpickr	intu	0.33%	$49.35 0.16 | 0.33%	49.44	0.16	2.30m	49.54	48.59	49.19	56.46	36.33							
stocksmart	intu	%	$53.32	49.44		255,490	54	53.27										
stocktwits	intu	0.30%	49.34		+0.15													
streetinsider-com	intu	0.33%	49.35	$49.44	+0.16	2,296,274	$49.54	$48.59	$49.19	$56.46	$36.33		23.84				$2.07	
thecramerreport	intu		49.35	49.42	+0.16	2298874	49.54	48.591										
thestree	intu	0.33%	$49.35	49.44	0.16	2299274	49.54	48.59	49.19	-56.46	36.33	3.04000417e8		1.5157460792e10				
tickerspy	intu	0.33%	$49.35	49.44	+0.16	2,299,174	49.54	48.59	49.19	56.46	36.33		23.8	14.9b	0.00%	$0.00		
tmx-quotemedia	intu	0.33%	49.350	49.440	0.160	2,338,210	49.540	48.591	49.190	56.460	36.330	304,000,417	23.80	15,002,420,579			2.07	
updown	intu	0.33%	$49.35	$49.44	$0.16	2,298,648	$49.54	$48.59	$49.19	$56.46	$36.33	304.00b	23.77	$14.95b				
wallstreetsurvivor	intu	0.33%	49.35	49.44	0.16	2,296,274	49.54	48.59		56.46	38.05		23.80	$15b			1.77	
yahoo-finance	intu	0.33%	49.35	49.42	0.16	2,298,874	49.54	48.59	49.19	56.46	36.33		24.58	15.00b			2.01	
ycharts-com	intu	+0.30%	49.34		+0.15					56.46	36.33		23.95	14.93b	0.00%		2.06	
advfn	tasr	0.70	4.29	4.27	0.03	219478	4.32	4.25										
barchart	tasr	+0.70%	4.29	4.27	+0.03	214,740	4.32	4.25	4.26	5.10	3.52		0.00	$268.68 m			-0.06	
barrons	tasr	0.70%	4.29	4.27	+0.03	216,678	4.32	4.25				62.52 million		$263.71 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	0.704%	4.290	4.270	0.030	219,478	4.320	4.250		5.10	3.52	60.624mil		260.078mil			-0.050	
boston-com	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
bostonmerchant	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
business-insider	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
chron	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
cio-com	tasr	+0.70%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346		260m				
cnn-money	tasr	+0.94%today&rsquo;s change	4.30data as of 3:59pm et	4.27	+0.04	209,216	4.32	4.25	4.26				nm	$260.7m				
easystockalterts	tasr	0.70%	4.29	4.27	+0.03	219278	4.32	4.25	4.26	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	0.70%	4.2900	4.2700	0.0300	219,478	4.3200	4.2500	4.2600	5.1000	3.5200	60,624,000	nm	$258.26m				
finance-abc7-com	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
financial-content	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	0.7%	$4.29	4.27	0.03	219,478	4.32	4.25	4.26	5.10	3.52	61 mil		260 mil	0.0	0.00	-0.06	
finviz	tasr	0.70%	4.29			219,478			4.26	-15.88%	21.87%	60.62m		258.24m			-0.06	
fool	tasr	+0.70%	$4.29	$4.27	0.03	219,478	$4.32	$4.25	$4.26	$5.10	$3.52		0.00	$260.08m				
foxbusiness	tasr		$4.29		+0.03	220,058			$4.26									
google-finance	tasr	(0.70%)	4.29	4.27	+0.03	219,478.00	4.32	4.25		5.10	3.52	60.62m		260.08m			-0.06	
howthemarketworks	tasr	0.704%	4.29	4.27	0.03	219,278	4.32	4.25	4.26									
hpcwire	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
insidestocks	tasr	+0.70%	4.29	4.27	+0.03	220058	4.32	4.25										
investopedia	tasr	+0.70 %	$4.29	4.27	+0.03				4.26									
investorguide	tasr	+0.70%	4.29	4.27	+0.03		4.32	4.25		5.10	3.52			260.1m			-0.06	
marketintellisearch	tasr	0.7 %	$4.29	$4.27	0.03	217.60k	$4.32	$4.25	$4.26			60.62m	0.00	0.26b	0.0 %		-0.06	
marketwatch	tasr	+0.70%	$4.29	open: 4.27	+0.03	3,380	$4.32	$4.25	$4.26	$5.10	$3.52			$263.71m				
minyanville	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
msn-money	tasr	+0.70%	4.29	4.27	+0.03	219,478	4.32	4.25	4.26	5.10	3.52	60.62 mil	-71.50	258.26 mil			-0.06	
nasdaq-com	tasr	0.7%	$ 4.29	$ 4.27	0.03	219,478	$ 4.32	$ 4.25	$ 4.26	$ 5.10	$ 3.52	60,624,000		$ 260,076,960			$ -0.06	
optimum	tasr	+0.70%	4.29 ( 4:00 pm edt)	4.27	+0.03	219,278	4.32	4.25	4.26	5.10	3.52	60.62m		260.1m			-0.06	
paidcontent	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
pc-quote	tasr	0.70%	4.29	4.27	0.03	220,058	4.32	4.25	4.26	5.10	3.52	60,200,047	-71.0	258,258,000				
personal-wealth-biz	tasr	+0.70%	4.29	4.27		220,058	4.32	4.25	4.26	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	+0.70%	4.29		+0.03	219,478												
raymond-james	tasr	0.70	4.29	4.27	0.03	219,478	4.32	4.25	4.29	5.10	3.52						-0.06	
renewable-energy-world	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
screamingmedia	tasr	+0.70%	$	open: 4.27	+0.03	3,380	$4.32	$4.25	$4.26	$5.10	$3.52			$263.71m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	+0.70%	last trade: 4.29		change: 0.030													
smartmoney	tasr	(0.70%)	4.29	$4.27	0.03	219,478	$4.32	$4.25	$4.26	$5.10	$3.52			258,300	0.00%	$0.00		
stocknod	tasr	+0.7042%	4.290 usd	4.270	+0.0300	219,278	4.320	4.250	4.260	5.100	3.520	60,624,346						
stockpickr	tasr	0.70%	$4.29 0.03 | 0.70%	4.27	0.03	219.48k	4.32	4.25	4.26	5.10	3.52							
stocksmart	tasr	%	$4.45	4.7		140,568	4.53	4.405										
stocktwits	tasr	0.47%	4.28		+0.02													
streetinsider-com	tasr	0.70%	4.29	$4.27	+0.03	219,278	$4.32	$4.25	$4.26	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.29	4.27	+0.03	219478	4.32	4.25										
thestree	tasr	0.7%	$4.29	4.27	0.03	219478	4.32	4.25	4.26	-5.1	3.52	6.0624346e7		2.63715905e8				
tickerspy	tasr	0.70%	$4.29	4.27	+0.03	219,478	4.32	4.25	4.26	5.10	3.52		-71.0	261.4m	0.00%	$0.00		
tmx-quotemedia	tasr	0.70%	4.290	4.270	0.030	220,058	4.320	4.250	4.260	5.100	3.520	60,624,346		260,078,444			-0.06	
updown	tasr	0.70%	$4.29	$4.27	$0.03	216,678	$4.32	$4.25	$4.26	$5.10	$3.52	60.62b		$258m				
wallstreetsurvivor	tasr	0.70%	4.29	4.27	0.03	219,278	4.32	4.25		5.10	3.52			$258m			-0.07	
yahoo-finance	tasr	0.70%	4.29	4.27	0.03	219,478	4.32	4.25	4.26	5.10	3.52			260.08m			-0.06	
ycharts-com	tasr	+0.47%	4.28		+0.02					5.10	3.52			268.06m	0.00%		-0.06	
advfn	jll	1.81	91.24	90.26	1.62	238601	91.25	89.53										
barchart	jll	+1.81%	91.24	90.26	+1.62	238,601	91.25	89.53	89.62	107.68	63.25		25.43	$3.91 b	0.32%	$0.30	+3.50	
barrons	jll	1.81%	91.24	90.26	+1.62	237,257	91.25	89.53				44.08 million		$4.00 billion	0.33%	$0.15		
bloomberg	jll	1.808%	91.240	90.260	1.620	238,601	91.250	89.530		107.84	63.42	42.927mil	24.861	3,916.689mil	0.274	0.150 regular cash	3.670	
boston-com	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
bostonmerchant	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
business-insider	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
chron	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
cio-com	jll	+1.81%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323	26.07	4b	0.3	0.3		
cnn-money	jll	+1.81%	91.24	90.26	+1.62	238,601	91.25	89.53	89.62				26.1	$3.9b	0.33%			
easystockalterts	jll	1.79%	91.24	90.26	+1.62	238601	91.25	89.53	89.62	107.84	63.42		26.07				3.50	
eresearch-fidelity-com	jll	1.81%	91.2400	90.2600	1.6200	238,601	91.2500	89.5300	89.6200	107.8400	63.4200	42,927,000	25.61	$3.85b	0.33%	$0.150000		
finance-abc7-com	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
finance-abc7chicago-com	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
financial-content	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
finapps-forbes-com	jll	1.8%	$91.24	90.26	1.62	238,601	91.25	89.53	89.62	107.84	63.42	43 mil	26.1	4 bil	0.3	0.30	3.50	
finviz	jll	1.81%	91.24			238,601			89.62	-15.26%	44.26%	42.93m	26.07	3.92b		0.30	3.50	
fool	jll	+1.81%	$91.24	$90.26	1.62	238,601	$91.25	$89.53	$89.62	$107.84	$63.42		26.40	$3.92b	0.30%	0.30		
foxbusiness	jll		$91.24		+1.62	238,601			$89.62									
google-finance	jll	(1.81%)	91.24	90.26	+1.62	238,601.00	91.25	89.53		107.84	63.42	42.93m	26.06	3.92b	0.33	0.15	3.50	
howthemarketworks	jll	1.808%	91.24	90.26	1.62	237,257	91.25	89.53	89.62									
hpcwire	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
insidestocks	jll	+1.81%	91.24	90.26	+1.62	237257	91.25	89.53					price earnings ratio: 25.27					
investopedia	jll	+1.81 %	$91.24	90.26	+1.62				89.62									
investorguide	jll	+1.81%	91.24	90.26	+1.62		91.25	89.53		107.84	61.83		25.66	3.917b			3.492	
marketintellisearch	jll	1.81 %	$91.24	$90.26	1.62	232.70k	$91.25	$89.53	$89.62			42.93m	25.61	3.85b	0.33 %		3.50	
marketwatch	jll	+1.81%	$91.24	open: 90.26	+1.62	2,483	$91.25	$89.53	$89.62	$107.84	$63.42		26.11	$4.00b	0.33%	0.15	3.49	
minyanville	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
msn-money	jll	+1.81%	91.24	90.26	+1.62	238,601	91.25	89.53	89.62	107.84	63.42	42.93 mil	26.07	3.85 bil	0.33%	0.30	3.50	
nasdaq-com	jll	1.81%	$ 91.24		1.62	238,601	$ 91.25	$ 89.53	$ 89.62	$ 107.84	$ 63.42	42,927,000	26.07	$ 3,916,659,480	0.33 %	$0.300000	$ 3.50	
optimum	jll	+1.81%	91.24 ( 4:15 pm edt)	90.26	+1.62	238,601	91.25	89.53	89.62	107.84	63.42	42.93m	26.1	3.9b	0.33	0.30	3.50	
paidcontent	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
pc-quote	jll	1.81%	91.24	90.26	1.62	238,601	91.25	89.53	89.62	107.84	63.42	42,164,815	25.60571	3,847,118,000		0.15		
personal-wealth-biz	jll	+1.81%	91.24	90.26		238,601	91.25	89.53	89.62	107.84	61.83		25.66		0.28	0.25	3.492	
predictwallstreet	jll	+1.81%	91.24		+1.62	238,601												
raymond-james	jll	1.81	91.24	90.26	1.62	238,601	91.25	89.53	91.24	107.84	63.42		25.07				3.64	
renewable-energy-world	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
screamingmedia	jll	+1.81%	$	open: 90.26	+1.62	2,483	$91.25	$89.53	$89.62	$107.84	$63.42		26.11	$4.00b	0.33%	0.15	3.49	
scroli	jll	%	jll			0												
simple-stock-quotes	jll	+1.81%	last trade: 91.24		change: 1.620								p/e ratio: 25.66					
smartmoney	jll	(1.81%)	91.24	$90.26	1.62	238,601	$91.25	$89.53	$89.62	$107.84	$63.42			3,847,100	0.33%	$0.15		
stocknod	jll	+1.808%	91.24 usd	90.26	+1.620	238,601	91.25	89.53	89.62	107.84	63.42	42,927,323						
stockpickr	jll	1.81%	$91.24 1.62 | 1.81%	90.26	1.62	238.60k	91.25	89.53	89.62	107.84	63.42							
stocksmart	jll	%	$93.64	84.72		37,918	97.49	93.55										
stocktwits	jll	1.80%	91.23		+1.61													
streetinsider-com	jll	1.81%	91.24	$90.26	+1.62	238,601	$91.25	$89.53	$89.62	$107.84	$63.42		26.07				$3.50	
thecramerreport	jll		91.24	90.26	+1.62	238601	91.25	89.53										
thestree	jll	1.81%	$91.24	90.26	1.62	238601	91.25	89.53	89.62	-107.84	63.42	4.2927323e7		3.995245952e9				
tickerspy	jll	1.81%	$91.24	90.26	+1.62	238,601	91.25	89.53	89.62	107.84	63.42		25.6	3.8b	0.33%	$0.15		
tmx-quotemedia	jll	1.81%	91.240	90.260	1.620	238,601	91.250	89.530	89.620	107.840	63.420	42,927,323	25.60	3,916,688,951	0.329	0.150 usd	3.50	
updown	jll	1.81%	$91.24	$90.26	$1.62	236,513	$91.25	$89.53	$89.62	$107.84	$63.42	42.92b	24.63	$3.84b				
wallstreetsurvivor	jll	1.81%	91.24	90.26	1.62	237,257	91.25	89.53		107.84	73.52		25.60	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	1.81%	91.24	90.26	1.62	238,601	91.25	89.53	89.62	107.84	63.42		26.13	3.92b	0.30%	0.30	3.49	
ycharts-com	jll	+1.80%	91.23		+1.61					107.84	63.42		26.07	3.91b	0.31%		3.50	
advfn	hma	1.06	10.44	10.39	0.11	1939927	10.45	10.2										
barchart	hma	+1.06%	10.44	10.39	+0.11	1,939,927	10.45	10.20	10.33	11.74	6.13		15.43	$2.63 b			+0.63	
barrons	hma	1.06%	10.44	10.39	+0.11	1.935m	10.45	10.20				251.11 million		$2.66 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	1.065%	10.440	10.390	0.110	1,939,927	10.450	10.200		11.74	6.13	253.172mil	14.301	2,643.119mil		10.000 special cash	0.730	
boston-com	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
bostonmerchant	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
business-insider	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
chron	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
cio-com	hma	+1.06%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320	15.35	3b				
cnn-money	hma	+1.06%	10.44	10.39	+0.11	1,935,583	10.45	10.20	10.33				15.4	$2.6b				
easystockalterts	hma	1.06%	10.44	10.39	+0.11	1939927	10.45	10.20	10.33	11.74	6.13		15.35				0.68	
eresearch-fidelity-com	hma	1.06%	10.4400	10.3900	0.1100	1,939,927	10.4500	10.2000	10.3300	11.7400	6.1300	253,172,000	15.19	$2.62b				
finance-abc7-com	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
financial-content	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
finapps-forbes-com	hma	1.1%	$10.44	10.39	0.11	1,939,927	10.45	10.20	10.33	11.74	6.13	253 mil	16.6	3 bil	0.0	0.00	0.63	
finviz	hma	1.06%	10.44			1,939,927			10.33	-11.07%	70.31%	253.17m	14.97	2.62b			0.69	
fool	hma	+1.06%	$10.44	$10.39	0.11	1,939,283	$10.45	$10.20	$10.33	$11.74	$6.13		16.60	$2.64b				
foxbusiness	hma		$10.44		+0.11	1,939,927			$10.33									
google-finance	hma	(1.06%)	10.44	10.39	+0.11	1.94m	10.45	10.20		11.74	6.13	253.17m	15.22	2.64b			0.69	
howthemarketworks	hma	1.065%	10.44	10.39	0.11	1,935,583	10.45	10.2	10.33									
hpcwire	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
insidestocks	hma	+1.06%	10.44	10.39	+0.11	1935583	10.45	10.20					price earnings ratio: 15.35					
investopedia	hma	+1.06 %	$10.44	10.39	+0.11				10.33									
investorguide	hma	+1.06%	10.44	10.39	+0.11		10.45	10.20		11.74	6.13		16.53	2.643b			0.625	
marketintellisearch	hma	1.06 %	$10.44	$10.39	0.11	1883.20k	$10.45	$10.20	$10.33			253.17m	14.97	2.62b	0.0 %		0.69	
marketwatch	hma	+1.06%	$10.44	open: 10.39	+0.11	6,653	$10.45	$10.20	$10.33	$11.74	$6.13		22.15	$2.66b			0.47	
minyanville	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
msn-money	hma	+1.06%	10.44	10.39	+0.11	1.94 mil	10.45	10.20	10.33	11.74	6.13	253.17 mil	15.35	2.62 bil			0.63	
nasdaq-com	hma	1.06%	$ 10.44		0.11	1,939,283	$ 10.45	$ 10.20	$ 10.33	$ 11.74	$ 6.13	253,172,000	16.57	$ 2,643,115,680	2.32 %	$0.240000	$ 0.63	
optimum	hma	+1.06%	10.44 ( 4:15 pm edt)	10.39	+0.11	1,939,283	10.45	10.20	10.33	11.74	6.13	253.17m	15.4	2.6b			0.68	
paidcontent	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
pc-quote	hma	1.06%	10.44	10.39	0.11	1,939,927	10.45	10.2	10.33	11.74	6.13	250,504,483	15.19118	2,615,267,000		10.0		
personal-wealth-biz	hma	+1.06%	10.44	10.39		1,939,927	10.45	10.20	10.33	11.74	6.13		16.53			0.00	0.625	
predictwallstreet	hma	+1.06%	10.44		+0.11	1,939,927												
raymond-james	hma	1.06	10.44	10.39	0.11	1,939,927	10.45	10.20	10.44	11.74	6.13		15.13				0.69	
renewable-energy-world	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
screamingmedia	hma	+1.06%	$	open: 10.39	+0.11	6,653	$10.45	$10.20	$10.33	$11.74	$6.13		22.15	$2.66b			0.47	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	+1.06%	last trade: 10.44		change: 0.110								p/e ratio: 16.53					
smartmoney	hma	(1.06%)	10.44	$10.39	0.11	1,939,927	$10.45	$10.20	$10.33	$11.74	$6.13			2,615,300	0.00%	$10.00		
stocknod	hma	+1.065%	10.44 usd	10.39	+0.1100	1,939,927	10.45	10.20	10.33	11.74	6.130	253,172,320						
stockpickr	hma	1.06%	$10.44 0.11 | 1.06%	10.35	0.11	1.94m	10.45	10.20	10.33	11.74	6.13							
stocksmart	hma	%	$11.12	9.55		173,671	11.44	11.08										
stocktwits	hma	1.16%	10.45		+0.12													
streetinsider-com	hma	1.06%	10.44	$10.39	+0.11	1,939,927	$10.45	$10.20	$10.33	$11.74	$6.13		15.35				$0.68	
thecramerreport	hma		10.44	10.39	+0.11	1939927	10.45	10.20										
thestree	hma	1.06%	$10.44	10.35	0.11	1939283	10.45	10.2	10.33	-11.74	6.13	2.5317232e8		2.655777637e9				
tickerspy	hma	1.06%	$10.44	10.39	+0.11	1,939,927	10.45	10.20	10.33	11.74	6.13		15.2	2.6b	0.00%	$10.00		
tmx-quotemedia	hma	1.06%	10.440	10.390	0.110	1,939,927	10.450	10.200	10.330	11.740	6.130	253,172,320	16.40	2,643,119,021			0.63	
updown	hma	1.06%	$10.44	$10.39	$0.11	1,933,474	$10.45	$10.20	$10.33	$11.74	$6.13	253.17b	16.21	$2.61b				
wallstreetsurvivor	hma	1.06%	10.44	10.39	0.11	1,935,583	10.45	10.20		11.74	6.13		16.40	$3b			0.60	
yahoo-finance	hma	1.06%	10.44	10.39	0.11	1,939,927	10.45	10.20	10.33	11.74	6.13		16.70	2.64b			0.63	
ycharts-com	hma	+1.16%	10.45		+0.12					11.74	6.13		16.59	2.63b	0.00%		0.63	
advfn	mgpi	1.00	8.11	8.04	0.08	24610	8.13	8.02										
barchart	mgpi	+1.00%	8.11	8.04	+0.08	36,352	8.13	8.02	8.03	11.92	6.46		11.70	$144.60 m			+0.64	
barrons	mgpi	1.00%	8.11	8.04	+0.08	24,610	8.13	8.02				17.08 million		$148.04 million		$0.05		
bloomberg	mgpi	0.996%	8.110	8.040	0.080	24,610	8.130	8.020		11.92	6.50	17.814mil	24.576	144.473mil	0.617	0.050 regular cash	0.330	
boston-com	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
bostonmerchant	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
business-insider	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
chron	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
cio-com	mgpi	+1.00%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158	12.67	144m	1.2	0.1		
cnn-money	mgpi	+1.00%	8.11	8.04	+0.08	24,610	8.13	8.02	8.03				12.7	$144.5m	0.62%			
easystockalterts	mgpi	1.00%	8.11	8.04	+0.08	24610	8.13	8.02	8.03	11.92	6.50		12.67				0.64	
eresearch-fidelity-com	mgpi	1.00%	8.1100	8.0400	0.0800	24,610	8.1300	8.0200	8.0300	11.9200	6.5000	17,814,000	12.55	$143.05m	0.62%	$0.050000		
finance-abc7-com	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
finance-abc7chicago-com	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
financial-content	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
finapps-forbes-com	mgpi	1.0%	$8.11	8.04	0.08	24,610	8.13	8.02	8.03	11.92	6.50	18 mil		144 mil	0.6	0.05		
finviz	mgpi	1.00%	8.11			24,610			8.03	-31.96%	25.73%	17.81m	12.67	144.44m		0.05	0.64	
fool	mgpi	+1.00%	$8.11	$8.04	0.08	24,506	$8.13	$8.02	$8.03	$11.92	$6.50		13.00	$144.47m	8.90%	0.10		
foxbusiness	mgpi		$8.11		+0.08	24,610			$8.03									
google-finance	mgpi	(1.00%)	8.11	8.04	+0.08	24,610.00	8.13	8.02		11.92	6.50	17.81m	12.64	144.47m	null	null	0.64	
howthemarketworks	mgpi	0.996%	8.11	8.04	0.08	24,506	8.13	8.02	8.03									
hpcwire	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
insidestocks	mgpi	+1.00%	8.11	8.04	+0.08	24610	8.13	8.02										
investopedia	mgpi	+1.00 %	$8.11	8.04	+0.08				8.03									
investorguide	mgpi	+1.00%	8.11	8.04	+0.08		8.13	8.02		11.92	5.96		12.81	144.5m			0.627	
marketintellisearch	mgpi	1.0 %	$8.11	$8.04	0.08	25.30k	$8.13	$8.02	$8.03			17.81m	12.55	0.14b	0.62 %		0.64	
marketwatch	mgpi	+1.00%	$8.11	open: 8.04	+0.08	104	$8.13	$8.02	$8.03	$11.92	$6.50		12.10	$148.04m		0.05	0.67	
minyanville	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
msn-money	mgpi	+1.00%	8.11	8.04	+0.08	24,610	8.13	8.02	8.03	11.92	6.50	17.81 mil	12.87	143.05 mil	1.25%	0.10	0.64	
nasdaq-com	mgpi	1%	$ 8.11	$ 8.04	0.08	24,610	$ 8.13	$ 8.02	$ 8.03	$ 11.92	$ 6.50	17,814,000	12.67	$ 144,471,540	0.62 %	$0.050000	$ 0.64	
optimum	mgpi	+1.00%	8.11 ( 4:30 pm edt)	8.04	+0.08	24,610	8.13	8.02	8.03	11.92	6.50	17.81m	12.7	144.5m	1.23	0.10	0.64	
paidcontent	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
pc-quote	mgpi	1.00%	8.11	8.04	0.08	24,610	8.13	8.02	8.03	11.92	6.50	17,638,274	12.74603	143,046,000		0.05		
personal-wealth-biz	mgpi	+1.00%	8.11	8.04		24,610	8.13	8.02	8.03	11.92	5.96		12.81		0.62	0.05	0.627	
predictwallstreet	mgpi	+1.00%	8.11		+0.08	24,610												
raymond-james	mgpi	1.00	8.11	8.04	0.08	24,610	8.13	8.02	8.11	11.92	6.50		12.48				0.65	
renewable-energy-world	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
screamingmedia	mgpi	+1.00%	$	open: 8.04	+0.08	104	$8.13	$8.02	$8.03	$11.92	$6.50		12.10	$148.04m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	+1.00%	last trade: 8.11		change: 0.080								p/e ratio: 12.81					
smartmoney	mgpi	(1.00%)	8.11	$8.04	0.08	24,610	$8.13	$8.02	$8.03	$11.92	$6.50			143,000	1.25%	$0.05		
stocknod	mgpi	+0.9963%	8.110 usd	8.040	+0.0800	24,610	8.130	8.020	8.030	11.92	6.500	17,814,158						
stockpickr	mgpi	1.00%	$8.11 0.08 | 1.00%	8.04	0.08	24.61k	8.13	8.02	8.03	11.92	6.50							
stocksmart	mgpi	%	$7.95	11.11		846	8.08	7.95										
stocktwits	mgpi	0.25%	8.05		+0.02													
streetinsider-com	mgpi	1.00%	8.11	$8.04	+0.08	24,610	$8.13	$8.02	$8.03	$11.92	$6.50		12.67				$0.64	
thecramerreport	mgpi		8.11	8.04	+0.08	24610	8.13	8.02										
thestree	mgpi	1.0%	$8.11	8.04	0.08	24610	8.13	8.02	8.03	-11.92	6.5	1.7814158e7		1.48035653e8				
tickerspy	mgpi	1.00%	$8.11	8.04	+0.08	24,610	8.13	8.02	8.03	11.92	6.50		12.7	143.0m	0.00%	$0.05		
tmx-quotemedia	mgpi	1.00%	8.110	8.040	0.080	24,610	8.130	8.020	8.030	11.920	6.500	17,814,158	12.50	144,472,821	1.245	0.050 usd	0.64	
updown	mgpi	1.00%	$8.11	$8.04	$0.08	24,506	$8.13	$8.02	$8.03	$11.92	$6.50	17.81b	11.73	$143m				
wallstreetsurvivor	mgpi	1.00%	8.11	8.04	0.08	24,506	8.13	8.02		11.92	6.50		12.50	$143m	1.20%		0.51	
yahoo-finance	mgpi	1.00%	8.11	8.04	0.08	24,610	8.13	8.02	8.03	11.92	6.50		12.93	144.47m	1.20%	0.10	0.63	
ycharts-com	mgpi	+0.25%	8.05		+0.02					11.92	6.50		12.78	143.53m	1.24%		0.63	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	0.3000	0.0650	22,233,000						
bostonmerchant	ckr	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	0.3000	0.0650	22,233,000						
business-insider	ckr	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	0.3000	0.0650	22,233,000						
chron	ckr	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	0.3000	0.0650	22,233,000						
cio-com	ckr	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	0.3000	0.0650	22,233,000		5m				
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	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	0.3000	0.0650	22,233,000						
finance-abc7chicago-com	ckr	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	0.3000	0.0650	22,233,000						
financial-content	ckr	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	0.3000	0.0650	22,233,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(26.32%)	0.240	0.20	+0.050	1.52m	0.25	0.19		0.30	0.05	21.46m		5.15m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	0.3000	0.0650	22,233,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	1.18 %	$26.54	$26.28	0.31	113.40k	$26.71	$26.16	$26.23						%			
marketwatch	ckr	+26.32%	$0.24	open: 0.20	+0.05	1.52m	$0.25	$0.20	$0.19	$0.30	$0.05			$3.75m				
minyanville	ckr	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	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	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	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	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	0.3000	0.0650	22,233,000						
screamingmedia	ckr	+26.32%	$	open: 0.20	+0.05	1.52m	$0.25	$0.20	$0.19	$0.30	$0.05			$3.75m				
scroli	ckr	%	ckr			0												
simple-stock-quotes	ckr		last trade: 0.00		change: 0.000													
smartmoney	ckr																	
stocknod	ckr	+26.32%	0.2400 cad	0.2000	+0.0500	1,522,690	0.2450	0.1950	0.1900	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																	
advfn	ckp	1.01	17.07	16.97	0.17	143784	17.09	16.87										
barchart	ckp	+1.01%	17.07	16.97	+0.17	143,784	17.09	16.87	16.90	23.00	15.89		25.14	$680.75 m			+0.35	
barrons	ckp	1.01%	17.07	16.97	+0.17	143,273	17.09	16.87				40.44 million		$705.55 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	1.006%	17.070	16.970	0.170	143,784	17.090	16.870		23.00	15.89	40.088mil	24.739	684.302mil		0.005 rights redemption	0.690	
boston-com	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
bostonmerchant	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
business-insider	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
chron	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
cio-com	ckp	+1.01%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972	48.77	684m				
cnn-money	ckp	+1.01%today&rsquo;s change	17.07data as of 4:02pm et	16.97	+0.17	143,273	17.09	16.87	16.90				48.8	$684.3m				
easystockalterts	ckp	1.00%	17.07	16.97	+0.17	143784	17.09	16.87	16.90	23.00	15.89		48.77				0.35	
eresearch-fidelity-com	ckp	1.01%	17.0700	16.9700	0.1700	143,784	17.0900	16.8700	16.9000	23.0000	15.8900	40,088,000	48.29	$677.49m				
finance-abc7-com	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
financial-content	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	1.0%	$17.07	16.97	0.17	143,784	17.09	16.87	16.90	23.00	15.89	40 mil	48.8	684 mil	0.0	0.00	0.35	
finviz	ckp	1.01%	17.07			143,784			16.90	-25.78%	7.43%	40.09m	46.94	677.52m			0.36	
fool	ckp	+1.01%	$17.07	$16.97	0.17	143,437	$17.09	$16.87	$16.90	$23.00	$15.89		50.30	$684.30m				
foxbusiness	ckp		$17.07		+0.17	143,784			$16.90									
google-finance	ckp	(1.01%)	17.07	16.97	+0.17	143,784.00	17.09	16.87		23.00	15.89	40.09m	47.75	684.30m			0.36	
howthemarketworks	ckp	1.006%	17.07	16.97	0.17	143,273	17.09	16.87	16.9									
hpcwire	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
insidestocks	ckp	+1.01%	17.07	16.97	+0.17	143273	17.09	16.87					price earnings ratio: 24.04					
investopedia	ckp	+1.01 %	$17.07	16.97	+0.17				16.90									
investorguide	ckp	+1.01%	17.07	16.97	+0.17		17.09	16.87		23.00	16.07		46.81	684.3m			0.361	
marketintellisearch	ckp	1.01 %	$17.07	$16.97	0.17	150.90k	$17.09	$16.87	$16.90			40.09m	46.94	0.68b	0.0 %		0.36	
marketwatch	ckp	+1.01%	$17.07	open: 16.97	+0.17	511	$17.09	$16.87	$16.90	$23.00	$15.89		47.30	$705.55m			0.36	
minyanville	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
msn-money	ckp	+1.01%	17.07	16.97	+0.17	143,784	17.09	16.87	16.90	23.00	15.89	40.09 mil	46.14	677.49 mil			0.36	
nasdaq-com	ckp	1.01%	$ 17.07		0.17	143,784	$ 17.09	$ 16.87	$ 16.90	$ 23	$ 15.89	40,088,000	48.77	$ 684,302,160			$ 0.35	
optimum	ckp	+1.01%	17.07 ( 4:15 pm edt)	16.97	+0.17	143,784	17.09	16.87	16.90	23.00	15.89	40.09m	48.8	684.3m			0.35	
paidcontent	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
pc-quote	ckp	1.01%	17.07	16.97	0.17	143,784	17.09	16.87	16.9	23.00	15.89	39,688,764	45.67568	677,487,000				
personal-wealth-biz	ckp	+1.01%	17.07	16.97		143,784	17.09	16.87	16.90	23.00	16.07		46.81			0.00	0.361	
predictwallstreet	ckp	+1.01%	17.07		+0.17	143,784												
raymond-james	ckp	1.01	17.07	16.97	0.17	143,784	17.09	16.87	17.07	23.00	15.89		46.14				0.37	
renewable-energy-world	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
screamingmedia	ckp	+1.01%	$	open: 16.97	+0.17	511	$17.09	$16.87	$16.90	$23.00	$15.89		47.30	$705.55m			0.36	
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	+1.01%	last trade: 17.07		change: 0.170								p/e ratio: 46.81					
smartmoney	ckp	(1.01%)	17.07	$16.97	0.17	143,784	$17.09	$16.87	$16.90	$23.00	$15.89			677,500	0.00%	$0.00		
stocknod	ckp	+1.006%	17.07 usd	16.97	+0.1700	143,784	17.09	16.87	16.90	23.00	15.89	40,087,972						
stockpickr	ckp	1.01%	$17.07 0.17 | 1.01%	17.01	0.17	143.78k	17.09	16.87	16.90	23.00	15.89							
stocksmart	ckp	%	$17.43	20.65		13,507	18.03	17.43										
stocktwits	ckp	0.83%	17.04		+0.14													
streetinsider-com	ckp	1.01%	17.07	$16.97	+0.17	143,784	$17.09	$16.87	$16.90	$23.00	$15.89		48.77				$0.35	
thecramerreport	ckp		17.07	16.97	+0.17	143784	17.09	16.87										
thestree	ckp	1.01%	$17.07	17.01	0.17	143784	17.09	16.87	16.9	-23.0	15.89	4.0087972e7		7.05548307e8				
tickerspy	ckp	1.01%	$17.07	16.97	+0.17	143,784	17.09	16.87	16.90	23.00	15.89		45.7	677.4m	0.00%	$0.00		
tmx-quotemedia	ckp	1.01%	17.070	16.970	0.170	143,784	17.090	16.870	16.900	23.000	15.890	40,087,972	48.30	684,301,682			0.35	
updown	ckp	1.01%	$17.07	$16.97	$0.17	143,273	$17.09	$16.87	$16.90	$23.00	$15.89	40.08b	46.59	$677m				
wallstreetsurvivor	ckp	1.01%	17.07	16.97	0.17	143,273	17.09	16.87		23.00	15.89		48.30	$677m			0.68	
yahoo-finance	ckp	1.01%	17.07	16.97	0.17	143,784	17.09	16.87	16.90	23.00	15.89		47.29	684.29m			0.36	
ycharts-com	ckp	+0.83%	17.04		+0.14					23.00	16.16		47.33	679.56m	0.00%		0.36	
advfn	ivac	-1.43	9.66	9.82	-0.14	44743	9.9	9.6										
barchart	ivac	-1.43%	9.66	9.82	-0.14	68,952	9.90	9.60	9.80	15.39	8.97		11.62	$219.86 m			+0.86	
barrons	ivac	1.43%	9.66	9.82	-0.14	44,743	9.90	9.60				22.98 million		$228.15 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	-1.429%	9.660	9.820	-0.140	44,743	9.900	9.600		15.39	8.97	22.838mil	11.233	220.619mil			0.860	
boston-com	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
bostonmerchant	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
business-insider	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
chron	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
cio-com	ivac	-1.43%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418	11.36	221m				
cnn-money	ivac	-1.43%	9.66	9.82	-0.14	44,743	9.90	9.60	9.80				11.4	$220.6m				
easystockalterts	ivac	-1.43%	9.66	9.82	-0.14	44743	9.90	9.60	9.80	15.39	8.97		11.36				0.85	
eresearch-fidelity-com	ivac	-1.43%	9.6600	9.8200	-0.1400	44,743	9.9000	9.6000	9.8000	15.3900	8.9700	22,838,000	11.40	$223.81m				
finance-abc7-com	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
financial-content	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	-1.4%	$9.66	9.82	-0.14	44,743	9.90	9.60	9.80	15.39	8.97	23 mil	11.2	221 mil	0.0	0.00	0.86	
finviz	ivac	-1.43%	9.66			44,743			9.80	-37.23%	7.69%	22.84m	11.36	220.63m			0.85	
fool	ivac	-1.43%	$9.66	$9.82	-0.14	44,743	$9.90	$9.60	$9.80	$15.39	$8.97		11.80	$220.62m				
foxbusiness	ivac		$9.66		-0.14	43,943			$9.80									
google-finance	ivac	(-1.43%)	9.66	9.82	-0.14	44,743.00	9.90	9.60		15.39	8.97	22.84m	11.34	220.62m			0.85	
howthemarketworks	ivac	-1.429%	9.66	9.82	-0.14	43,145	9.9	9.6	9.8									
hpcwire	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
insidestocks	ivac	-1.43%	9.66	9.82	-0.14	43900	9.90	9.60					price earnings ratio: 11.23					
investopedia	ivac	-1.43 %	$9.66	9.82	-0.14				9.80									
investorguide	ivac	-1.43%	9.66	9.88	-0.14		9.90	9.60		15.39	8.97		11.45	220.6m			0.856	
marketintellisearch	ivac	-1.43 %	$9.66	$9.88	-0.14	36.60k	$9.90	$9.60	$9.80			22.84m	11.53	0.22b	0.0 %		0.85	
marketwatch	ivac	-1.43%	$9.66	open: 9.82	-0.14	1,798	$9.90	$9.60	$9.80	$15.39	$8.97		11.21	$228.15m			0.86	
minyanville	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
msn-money	ivac	-1.43%	9.66	9.82	-0.14	44,743	9.90	9.60	9.80	15.39	8.97	22.84 mil	11.36	223.82 mil			0.85	
nasdaq-com	ivac	1.43%	$ 9.66	$ 9.82	0.14	44,743	$ 9.90	$ 9.60	$ 9.80	$ 15.39	$ 8.97	22,838,000	11.23	$ 220,615,080			$ 0.86	
optimum	ivac	-1.43%	9.66 ( 4:30 pm edt)	9.82	-0.14	44,743	9.90	9.60	9.80	15.39	8.97	22.84m	11.4	220.6m			0.85	
paidcontent	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
pc-quote	ivac	-1.43%	9.66	9.82	-0.14	44,743	9.9	9.6	9.8	15.39	8.97	23,168,986	11.52941	223,812,000				
personal-wealth-biz	ivac	-1.43%	9.66	9.88	-0.14	43,943	9.90	9.60	9.80	15.39	8.97		11.45			0.00	0.856	
predictwallstreet	ivac	-1.43%	9.66		-0.14	44,743												
raymond-james	ivac	-1.43	9.66	9.82	-0.14	44,743	9.90	9.60	9.66	15.39	8.97		10.98				0.88	
renewable-energy-world	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
screamingmedia	ivac	-1.43%	$	open: 9.82	-0.14	1,798	$9.90	$9.60	$9.80	$15.39	$8.97		11.21	$228.15m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	-1.43%	last trade: 9.66		change: -0.140								p/e ratio: 11.45					
smartmoney	ivac	(-1.43%)	9.66	$9.82	-0.14	44,743	$9.90	$9.60	$9.80	$15.39	$8.97			223,800	0.00%	$0.00		
stocknod	ivac	-1.429%	9.660 usd	9.820	-0.1400	44,743	9.900	9.600	9.800	15.39	8.970	22,838,418						
stockpickr	ivac	-1.43%	$9.66 -0.14 | -1.43%	9.82	-0.14	44.74k	9.90	9.60	9.80	15.39	8.97							
stocksmart	ivac	%	$11.3	14.15		1,202	11.67	11.28										
stocktwits	ivac	-1.53%	9.65		-0.15													
streetinsider-com	ivac	1.43%	9.66	$9.82	-0.14	44,743	$9.90	$9.60	$9.80	$15.39	$8.97		11.36				$0.85	
thecramerreport	ivac		9.66	9.88	-0.14	44743	9.90	9.60										
thestree	ivac	-1.43%	$9.66	9.82	-0.14	44743	9.9	9.6	9.8	-15.39	8.97	2.2838418e7		2.28155796e8				
tickerspy	ivac	-1.43%	$9.66	9.82	-0.14	44,743	9.90	9.60	9.80	15.39	8.97		11.5	223.8m	0.00%	$0.00		
tmx-quotemedia	ivac	-1.43%	9.660	9.820	-0.140	43,943	9.900	9.600	9.800	15.390	8.970	22,838,418	11.50	220,619,118			0.85	
updown	ivac	-1.43%	$9.66	$9.82	-$0.14	42,945	$9.90	$9.60	$9.80	$15.39	$8.97	22.83b	11.24	$224m				
wallstreetsurvivor	ivac	-1.43%	9.66	9.82	-0.14	43,145	9.90	9.60		15.39	8.97		11.50	$224m			1.22	
yahoo-finance	ivac	1.43%	9.66	9.88	0.14	44,743	9.90	9.60	9.80	15.39	8.97		11.29	220.62m			0.86	
ycharts-com	ivac	-1.53%	9.65		-0.15					15.39	8.97		11.35	219.63m	0.00%		0.85	
zacks	ivac	(-1.43%)	9.66		-0.14	vol.  44,743	9.90	9.60		15.39	8.97		11.4	223.81 m	0.00	0.00	.86	
advfn	oxps	-1.30	15.21	15.47	-0.2	394864	15.49	15.09										
barchart	oxps	-1.30%	15.21	15.47	-0.20	394,864	15.49	15.09	15.41	19.00	11.01		17.02	$873.51 m			+0.94	
barrons	oxps	1.30%	15.21	15.47	-0.20	394,264	15.49	15.09				57.78 million		$900.07 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	-1.298%	15.210	15.470	-0.200	394,864	15.490	15.090		19.00	11.01	57.476mil	17.090	874.211mil	29.586	4.500 special cash	0.890	
boston-com	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
bostonmerchant	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
business-insider	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
chron	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
cio-com	oxps	-1.30%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090	16.18	874m				
cnn-money	oxps	-1.30%	15.21	15.47	-0.20	394,264	15.49	15.09	15.41				16.2	$874.2m				
easystockalterts	oxps	-1.29%	15.21	15.47	-0.20	394864	15.49	15.09	15.41	21.07	13.86		16.18				0.94	
eresearch-fidelity-com	oxps	-1.30%	15.2100	15.4700	-0.2000	394,864	15.4900	15.0900	15.4100	21.0700	13.8600	57,476,000	16.39	$885.71m				
finance-abc7-com	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
financial-content	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	-1.3%	$15.21	15.47	-0.20	394,864	15.49	15.09	15.41	21.07	13.86	57 mil	16.2	874 mil	0.0	0.00	0.94	
finviz	oxps	-1.30%	15.21			394,264			15.41	-19.95%	38.22%	57.48m	16.18	874.27m			0.94	
fool	oxps	-1.30%	$15.21	$15.47	-0.20	394,264	$15.49	$15.09	$15.41	$21.07	$13.86		16.60	$874.21m	2.10%	0.32		
foxbusiness	oxps		$15.21		-0.20	394,864			$15.41									
google-finance	oxps	(-1.30%)	15.21	15.47	-0.20	394,864.00	15.49	15.09		21.07	13.86	57.48m	16.21	874.21m	null	null	0.94	
howthemarketworks	oxps	-1.298%	15.21	15.47	-0.2	392,658	15.49	15.09	15.41									
hpcwire	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
insidestocks	oxps	-1.30%	15.21	15.47	-0.20	394800	15.49	15.09					price earnings ratio: 16.18					
investopedia	oxps	-1.30 %	$15.21	15.47	-0.20				15.41									
investorguide	oxps	-1.30%	15.21	15.49	-0.20		15.49	15.09		21.07	13.86		16.39	874.0m			0.94	
marketintellisearch	oxps	-1.3 %	$15.21	$15.49	-0.20	391.50k	$15.49	$15.09	$15.41			57.48m	16.39	0.89b	0.0 %		0.94	
marketwatch	oxps	-1.30%	$15.41	open: 15.47	-0.20	1,006	$15.49	$15.09	$15.41	$21.07	$13.86		16.20	$900.07m			0.94	
minyanville	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
msn-money	oxps	-1.30%	15.21	15.47	-0.20	394,864	15.49	15.09	15.41	21.07	13.86	57.48 mil	16.18	885.71 mil	29.20%	4.50	0.94	
nasdaq-com	oxps	1.3%	$ 15.21	$ 15.47	0.20	394,864	$ 15.49	$ 15.09	$ 15.41	$ 21.07	$ 13.86	57,476,000	16.18	$ 874,209,960	2.08 %	$0.320000	$ 0.94	
optimum	oxps	-1.30%	15.21 ( 4:30 pm edt)	15.47	-0.20	394,864	15.49	15.09	15.41	21.07	13.86	57.48m	16.2	874.2m	2.10	0.32	0.94	
paidcontent	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
pc-quote	oxps	-1.30%	15.21	15.47	-0.20	394,864	15.49	15.09	15.41	21.07	13.86	58,231,769	16.39362	885,705,000		4.5		
personal-wealth-biz	oxps	-1.30%	15.21	15.49	-0.20	394,864	15.49	15.09	15.41	21.07	13.86		16.39		29.20	4.50	0.94	
predictwallstreet	oxps	-1.30%	15.21		-0.20	394,864												
raymond-james	oxps	-1.30	15.21	15.47	-0.20	394,864	15.49	15.09	15.21	19.00	11.01		16.18				0.94	
renewable-energy-world	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
screamingmedia	oxps	-1.30%	$	open: 15.47	-0.20	1,006	$15.49	$15.09	$15.41	$21.07	$13.86		16.20	$900.07m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	-1.30%	last trade: 15.21		change: -0.200								p/e ratio: 16.39					
smartmoney	oxps	(-1.30%)	15.21	$15.47	-0.20	394,864	$15.49	$15.09	$15.41	$21.07	$13.86			885,700	0.00%	$4.50		
stocknod	oxps	-1.298%	15.21 usd	15.47	-0.2000	394,864	15.49	15.09	15.41	21.07	13.86	57,476,090						
stockpickr	oxps	-1.30%	$15.21 -0.20 | -1.30%	15.47	-0.20	394.26k	15.49	15.09	15.41	21.07	13.86							
stocksmart	oxps	%	$17.4	15.7		124,394	18.1	17.4										
stocktwits	oxps	-1.30%	15.21		-0.20													
streetinsider-com	oxps	1.3%	15.21	$15.47	-0.2	394,864	$15.49	$15.09	$15.41	$21.07	$13.86		16.18				$0.94	
thecramerreport	oxps		15.41		0.00	0												
thestree	oxps	-1.3%	$15.21	15.47	-0.2	394264	15.49	15.09	15.41	-21.07	13.86	5.747609e7		9.00075569e8				
tickerspy	oxps	-1.30%	$15.21	15.47	-0.20	394,864	15.49	15.09	15.41	21.07	13.86		16.4	885.5m	0.00%	$4.50		
tmx-quotemedia	oxps	-1.30%	15.210	15.470	-0.200	394,864	15.490	15.090	15.410	21.070	13.860	57,476,090	16.40	874,211,329			0.94	
updown	oxps	-1.30%	$15.21	$15.47	-$0.20	393,858	$15.49	$15.09	$15.41	$21.07	$13.86	57.47b	16.32	$886m				
wallstreetsurvivor	oxps	-1.30%	15.21	15.47	-0.20	392,658	15.49	15.09		21.07	13.86		16.40	$886m		4.50 -	0.90	
yahoo-finance	oxps	1.30%	15.21	15.49	0.20	394,864	15.49	15.09	15.41	21.07	13.86		16.18	874.04m			0.94	
ycharts-com	oxps	-1.30%	15.21		-0.20					21.07	13.86		16.18	873.51m	0.00%		0.94	
zacks	oxps	(-1.30%)	15.21		-0.20	vol.  394,864	15.49	15.09		21.07	13.86		16.75	885.71 m	0.00	0.00	.92	
advfn	ckh	1.17	104.95	104.59	1.21	91377	105.21	103.67										
barchart	ckh	+1.17%	104.95	104.59	+1.21	79,841	105.21	103.67	103.74	113.20	60.98		8.76	$2.25 b			+11.86	
barrons	ckh	1.17%	104.95	104.59	+1.21	91,377	105.21	103.67				21.76 million		$2.25 billion		$15		
bloomberg	ckh	1.166%	104.950	104.590	1.210	91,377	105.210	103.670		113.20	60.98	21.658mil	9.404	2,272.992mil	14.344	15.000 special cash	11.160	
boston-com	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
bostonmerchant	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
business-insider	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
chron	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
cio-com	ckh	+1.17%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856	8.857	2b				
cnn-money	ckh	+1.17%today&rsquo;s change	104.95data as of 4:04pm et	104.59	+1.21	91,377	105.21	103.67	103.74				8.9	$2.3b				
easystockalterts	ckh	1.16%	104.95	104.59	+1.21	88520	105.21	103.67	103.74	116.00	70.42		8.86				11.85	
eresearch-fidelity-com	ckh	1.17%	104.9500	104.5900	1.2100	91,377	105.2100	103.6700	103.7400	116.0000	70.4200	21,658,000	8.75	$2.25b				
finance-abc7-com	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
finance-abc7chicago-com	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
financial-content	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
finapps-forbes-com	ckh	1.2%	$104.95	104.59	1.21	91,377	105.21	103.67	103.74	116.00	70.42	22 mil	8.8	2 bil	0.0	0.00	11.98	
finviz	ckh	1.17%	104.95			91,777			103.74	-7.29%	72.11%	21.66m	8.75	2.25b			11.86	
fool	ckh	+1.14%	$104.92	$104.59	1.18	87,818	$105.21	$103.67	$103.74	$116.00	$70.42		8.80	$2.27b				
foxbusiness	ckh		$104.95		+1.21	91,377			$103.74									
google-finance	ckh	(1.17%)	104.95	104.59	+1.21	91,377.00	105.21	103.67		116.00	70.42	21.66m	8.85	2.27b	null	null	11.86	
howthemarketworks	ckh	1.166%	104.95	104.59	1.21	88,520	105.21	103.67	103.74									
hpcwire	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
insidestocks	ckh	+1.17%	104.95	104.59	+1.21	91377	105.21	103.67					price earnings ratio: 8.85					
investopedia	ckh	+1.17 %	$104.95	104.59	+1.21				103.74									
investorguide	ckh	+1.17%	104.95	104.59	+1.21		104.79	103.67		116.00	67.01		8.84	2.273b			11.737	
marketintellisearch	ckh	1.14 %	$104.92	$104.59	1.18	87.00k	$105.21	$103.67	$103.74			21.66m	8.75	2.25b	0.0 %		11.86	
marketwatch	ckh	+1.17%	$104.95	open: 104.59	+1.21	91,377	$105.21	$103.67	$103.74	$116.00	$70.42		8.92	$2.25b		15.00	11.77	
minyanville	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
msn-money	ckh	+1.17%	104.95	104.59	+1.21	91,377	105.21	103.67	103.74	116.00	70.42	21.66 mil	9.04	2.25 bil			11.86	
nasdaq-com	ckh	1.17%	$ 104.95		1.21	91,377	$ 105.21	$ 103.67	$ 103.74	$ 116	$ 70.42	21,658,000	8.85	$ 2,273,007,100			$ 11.86	
optimum	ckh	+1.17%	104.95 ( 4:04 pm edt)	104.59	+1.21	88,520	105.21	103.67	103.74	116.00	70.42	21.66m	8.9	2.3b			11.85	
paidcontent	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
pc-quote	ckh	1.17%	104.95	104.59	1.21	91,377	105.21	103.67	103.74	116.00	70.42	21,408,297	8.9354	2,246,801,000		15.0		
personal-wealth-biz	ckh	+1.17%	104.95	104.59		91,377	105.21	103.67	103.74	116.00	67.01		8.84		14.46	15.00	11.737	
predictwallstreet	ckh	+1.17%	104.95		+1.21	91,377												
raymond-james	ckh	1.17	104.95	104.59	1.21	91,377	105.21	103.67	104.95	113.20	60.56		8.75				11.99	
renewable-energy-world	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
screamingmedia	ckh	+1.17%	$	open: 104.59	+1.21	91,377	$105.21	$103.67	$103.74	$116.00	$70.42		8.92	$2.25b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	+1.17%	last trade: 104.95		change: 1.210								p/e ratio: 8.84					
smartmoney	ckh	(1.17%)	104.95	$104.59	1.21	91,377	$105.21	$103.67	$103.74	$116.00	$70.42			2,246,800	0.00%	$15.00		
stocknod	ckh	+1.166%	104.95 usd	104.59	+1.210	88,520	105.21	103.67	103.74	116.00	70.42	21,657,856						
stockpickr	ckh	1.17%	$104.95 1.21 | 1.17%	104.59	1.21	91.38k	105.21	103.67	103.74	116.00	70.42							
stocksmart	ckh	%	$97.71	102.69		14,041	99.5	97.57										
stocktwits	ckh	1.14%	104.92		+1.18													
streetinsider-com	ckh	1.17%	104.95	$104.59	+1.21	88,520	$105.21	$103.67	$103.74	$116.00	$70.42		8.86				$11.85	
thecramerreport	ckh		104.95	104.59	+1.21	91777	105.21	103.67										
thestree	ckh	1.17%	$104.95	104.59	1.21	91377	105.21	103.67	103.74	-116.0	70.42	2.1657856e7		2.249168346e9				
tickerspy	ckh	1.17%	$104.95	104.59	+1.21	91,377	105.21	103.67	103.74	116.00	70.42		8.9	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	1.17%	104.950	104.590	1.210	91,377	105.210	103.670	103.740	116.000	70.420	21,657,856	8.80	2,272,991,987			11.85	
updown	ckh	1.17%	$104.95	$104.59	$1.21	91,377	$105.21	$103.67	$103.74	$116.00	$70.42	21.65b	8.68	$2.24b				
wallstreetsurvivor	ckh	1.17%	104.95	104.59	1.21	88,520	105.21	103.67		116.00	76.14		8.80	$2b		15.00 -	11.25	
yahoo-finance	ckh	1.17%	104.95	104.59	1.21	91,777	105.21	103.84	103.74	116.00	70.42		8.94	2.27b			11.74	
ycharts-com	ckh	+1.14%	104.92		+1.18					116.00	70.42		9.04	2.25b	0.00%		11.61	
advfn	rwt	-0.40	14.85	14.94	-0.06	587988	14.95	14.73										
barchart	rwt	-0.40%	14.85	14.94	-0.06	587,988	14.95	14.73	14.91	17.16	13.04		15.11	$1.16 b	6.62%	$1.00	+1.00	
barrons	rwt	0.40%	14.85	14.94	-0.06	587,001	14.95	14.73				78.81 million		$1.19 billion	6.73%	$0.25		
bloomberg	rwt	-0.402%	14.850	14.940	-0.060	587,988	14.950	14.730		17.16	13.49	78.548mil	12.585	1,166.438mil	6.743	0.250 regular cash	1.180	
boston-com	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,988	14.95	14.73	14.91	17.16	13.49	78,548,044						
bostonmerchant	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,988	14.95	14.73	14.91	17.16	13.49	78,548,044						
business-insider	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,988	14.95	14.73	14.91	17.16	13.49	78,548,044						
chron	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,306	14.95	14.73	14.91	17.16	13.49	78,548,044						
cio-com	rwt	-0.40%	14.85 usd	14.94	-0.0600	587,306	14.95	14.73	14.91	17.16	13.49	78,548,044	14.85	1b	6.5	1		
cnn-money	rwt	-0.40%today&rsquo;s change	14.85data as of 4:01pm et	14.94	-0.06	587,001	14.95	14.73	14.91				14.9	$1.2b	6.73%			
easystockalterts	rwt	-0.40%	14.85	14.94	-0.06	587001	14.95	14.73	14.91	17.16	13.49		14.85				1.00	
eresearch-fidelity-com	rwt	-0.40%	14.8500	14.9400	-0.0600	587,306	14.9500	14.7300	14.9100	17.1600	13.4900	78,548,000	14.91	$1.17b	6.71%	$0.250000		
finance-abc7-com	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,001	14.95	14.73	14.91	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,001	14.95	14.73	14.91	17.16	13.49	78,548,044						
financial-content	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,001	14.95	14.73	14.91	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	-0.4%	$14.85	14.94	-0.06	587,306	14.95	14.73	14.91	17.16	13.49	79 mil	14.9	1 bil	6.7	1.00	1.00	
finviz	rwt	-0.40%	14.85			587,001			14.91	-10.58%	17.71%	78.55m	14.91	1.17b		1.00	1.00	
fool	rwt	-0.40%	$14.85	$14.94	-0.06	587,001	$14.95	$14.73	$14.91	$17.16	$13.49		15.10	$1.17b	6.90%	1.00		
foxbusiness	rwt		$14.85		-0.06	587,988			$14.91									
google-finance	rwt	(-0.40%)	14.85	14.94	-0.06	587,001.00	14.95	14.73		17.16	13.49	78.55m	14.85	1.17b	6.73	0.25	1.00	
howthemarketworks	rwt	-0.402%	14.85	14.94	-0.06	587,001	14.95	14.73	14.91									
hpcwire	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,988	14.95	14.73	14.91	17.16	13.49	78,548,044						
insidestocks	rwt	-0.40%	14.85	14.94	-0.06	587001	14.95	14.73					price earnings ratio: 10.61					
investopedia	rwt	-0.40 %	$14.85	14.94	-0.06				14.91									
investorguide	rwt	-0.40%	14.85	14.94	-0.06		14.95	14.73		17.16	13.49		14.91	1.166b			1.00	
marketintellisearch	rwt	-0.4 %	$14.85	$14.94	-0.06	581.50k	$14.95	$14.73	$14.91			78.55m	14.91	1.17b	6.71 %		1.00	
marketwatch	rwt	-0.40%	$14.85	open: 14.94	-0.06	1,569	$14.95	$14.73	$14.91	$17.16	$13.49		14.79	$1.19b	6.73%	0.25	1.00	
minyanville	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,306	14.95	14.73	14.91	17.16	13.49	78,548,044						
msn-money	rwt	-0.40%	14.85	14.94	-0.06	587,306	14.95	14.73	14.91	17.16	13.49	78.55 mil	14.85	1.17 bil	6.71%	1.00	1.00	
nasdaq-com	rwt	0.4%	$ 14.85		0.06	587,001	$ 14.95	$ 14.73	$ 14.91	$ 17.16	$ 13.49	78,548,000	14.85	$ 1,166,437,800	6.71 %	$1.000000	$ 1	
optimum	rwt	-0.40%	14.85 ( 4:15 pm edt)	14.94	-0.06	587,001	14.95	14.73	14.91	17.16	13.49	78.55m	14.8	1.2b	6.73	1.00	1.00	
paidcontent	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,306	14.95	14.73	14.91	17.16	13.49	78,548,044						
pc-quote	rwt	-0.40%	14.85	14.94	-0.06	587,988	14.95	14.73	14.91	17.16	13.49	78,865,374	14.91	1,171,151,000		0.25		
personal-wealth-biz	rwt	-0.40%	14.85	14.94	-0.06	587,988	14.95	14.73	14.91	17.16	13.49		14.91		6.71	1.00	1.00	
predictwallstreet	rwt	-0.40%	14.85		-0.06	587,306												
raymond-james	rwt	-0.40	14.85	14.94	-0.06	587,306	14.95	14.73	14.85	17.16	13.49		14.56				1.02	
renewable-energy-world	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,306	14.95	14.73	14.91	17.16	13.49	78,548,044						
screamingmedia	rwt	-0.40%	$	open: 14.94	-0.06	1,192	$14.95	$14.73	$14.91	$17.16	$13.49		14.79	$1.19b	6.73%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	-0.40%	last trade: 14.85		change: -0.060								p/e ratio: 14.91					
smartmoney	rwt	(-0.40%)	14.85	$14.94	-0.06	587,306	$14.95	$14.73	$14.91	$17.16	$13.49			1,171,200	6.71%	$0.25		
stocknod	rwt	-0.4024%	14.85 usd	14.94	-0.0600	587,306	14.95	14.73	14.91	17.16	13.49	78,548,044						
stockpickr	rwt	-0.40%	$14.85 -0.06 | -0.40%	14.94	-0.06	587.00k	14.95	14.73	14.91	17.16	13.49							
stocksmart	rwt	%	$15.105	14.96		22,801	15.51	15.07										
stocktwits	rwt	-0.40%	14.85		-0.06													
streetinsider-com	rwt	0.4%	14.85	$14.94	-0.06	587,001	$14.95	$14.73	$14.91	$17.16	$13.49		14.85				$1.00	
thecramerreport	rwt		14.85	14.94	-0.06	587306	14.95	14.73										
thestree	rwt	-0.4%	$14.85	14.94	-0.06	587001	14.95	14.73	14.91	-17.16	13.49	7.8548044e7		1.186860945e9				
tickerspy	rwt	-0.40%	$14.85	14.94	-0.06	587,001	14.95	14.73	14.91	17.16	13.49		14.9	1.1b	6.71%	$0.25		
tmx-quotemedia	rwt	-0.40%	14.850	14.940	-0.060	587,988	14.950	14.730	14.910	17.160	13.490	78,548,044	14.90	1,166,438,453	6.707	0.250 usd	1.00	
updown	rwt	-0.40%	$14.85	$14.94	-$0.06	587,001	$14.95	$14.73	$14.91	$17.16	$13.49	78.54b	14.28	$1.17b				
wallstreetsurvivor	rwt	-0.40%	14.85	14.94	-0.06	587,001	14.95	14.73		17.16	13.49		14.90	$1b	6.70%	1.00 -	1.36	
yahoo-finance	rwt	0.40%	14.85	14.94	0.06	587,306	14.95	14.73	14.91	17.16	13.49		14.85	1.17b	6.60%	1.00	1.00	
ycharts-com	rwt	-0.40%	14.85		-0.06					17.16	13.49		14.85	1.16b	6.72%		1.00	
advfn	etm	-2.14	8.25	8.43	-0.18	297939	8.5	8.03										
barchart	etm	-2.14%	8.25	8.43	-0.18	297,939	8.50	8.03	8.43	13.63	4.97		8.12	$314.00 m			+1.16	
barrons	etm	2.14%	8.25	8.43	-0.18	297,630	8.50	8.03				37.68 million		$330.59 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	-2.135%	8.250	8.430	-0.180	297,939	8.500	8.030		13.63	4.97	31.029mil	6.933	317.534mil			1.190	
boston-com	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
bostonmerchant	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
business-insider	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
chron	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
cio-com	etm	-2.14%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567	7.174	256m				
cnn-money	etm	-2.14%	8.25	8.43	-0.18	297,939	8.50	8.03	8.43				7.2	$256.0m				
easystockalterts	etm	-2.14%	8.25	8.43	-0.18	297939	8.50	8.03	8.43	13.63	4.97		7.17				1.15	
eresearch-fidelity-com	etm	-2.14%	8.2500	8.4300	-0.1800	297,939	8.5000	8.0300	8.4300	13.6300	4.9700	38,396,000	7.27	$323.68m				
finance-abc7-com	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
financial-content	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
finapps-forbes-com	etm	-2.1%	$8.25	8.43	-0.18	297,939	8.50	8.03	8.43	13.63	4.97	31 mil	7.1	256 mil	0.0	0.00	1.16	
finviz	etm	-2.14%	8.25			297,939			8.43	-39.47%	66.00%	38.40m	7.17	316.80m			1.15	
fool	etm	-2.14%	$8.25	$8.43	-0.18	297,939	$8.50	$8.03	$8.43	$13.63	$4.97		7.50	$316.77m	39.60%	0.40		
foxbusiness	etm		$8.25		-0.18	297,939			$8.43									
google-finance	etm	(-2.14%)	8.25	8.43	-0.18	297,939.00	8.50	8.03		13.63	4.97	38.40m	7.15	316.77m			1.15	
howthemarketworks	etm	-2.135%	8.25	8.43	-0.18	297,730	8.5	8.03	8.43									
hpcwire	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
insidestocks	etm	-2.14%	8.25	8.43	-0.18	297730	8.50	8.03					price earnings ratio: 6.76					
investopedia	etm	-2.14 %	$8.25	8.43	-0.18				8.43									
investorguide	etm	-2.14%	8.25	8.43	-0.18		8.50	8.03		13.63	4.97		7.34	297.6m			1.148	
marketintellisearch	etm	-2.14 %	$8.25	$8.43	-0.18	283.50k	$8.50	$8.03	$8.43			38.40m	7.33	0.32b	0.0 %		1.15	
marketwatch	etm	-2.14%	$8.25	open: 8.43	-0.18	209	$8.50	$8.03	$8.43	$13.63	$4.97		7.22	$330.59m			1.14	
minyanville	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
msn-money	etm	-2.14%	8.25	8.43	-0.18	297,939	8.50	8.03	8.43	13.63	4.97	38.40 mil	7.17	323.68 mil			1.15	
nasdaq-com	etm	2.14%	$ 8.25		0.18	297,939	$ 8.50	$ 8.03	$ 8.43	$ 13.63	$ 4.97	31,029,000	7.11	$ 255,989,250	4.75 %	$0.400000	$ 1.16	
optimum	etm	-2.14%	8.25 ( 4:15 pm edt)	8.43	-0.18	297,939	8.50	8.03	8.43	13.63	4.97	31.03m	7.2	256.0m	4.85	0.40	1.15	
paidcontent	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
pc-quote	etm	-2.14%	8.25	8.43	-0.18	297,939	8.5	8.03	8.43	13.63	4.97	31,706,000	7.33043	261,575,000		0.1		
personal-wealth-biz	etm	-2.14%	8.25	8.43	-0.18	297,939	8.50	8.03	8.43	13.63	4.97		7.34			0.00	1.148	
predictwallstreet	etm	-2.14%	8.25		-0.18	297,939												
raymond-james	etm	-2.14	8.25	8.43	-0.18	297,939	8.50	8.03	8.25	13.63	4.97		6.82				1.21	
renewable-energy-world	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
screamingmedia	etm	-2.14%	$	open: 8.43	-0.18	209	$8.50	$8.03	$8.43	$13.63	$4.97		7.22	$330.59m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	-2.14%	last trade: 8.25		change: -0.180								p/e ratio: 7.34					
smartmoney	etm	(-2.14%)	8.25	$8.43	-0.18	297,939	$8.50	$8.03	$8.43	$13.63	$4.97			261,600	0.00%	$0.10		
stocknod	etm	-2.135%	8.250 usd	8.430	-0.1800	297,939	8.500	8.030	8.430	13.63	4.970	31,028,567						
stockpickr	etm	-2.14%	$8.25 -0.18 | -2.14%	8.43	-0.18	297.94k	8.50	8.03	8.43	13.63	4.97							
stocksmart	etm	%	$8.4	11.51		12,608	9.31	8.38										
stocktwits	etm	-2.13%	8.25		-0.18													
streetinsider-com	etm	2.14%	8.25	$8.43	-0.18	297,939	$8.50	$8.03	$8.43	$13.63	$4.97		7.17				$1.15	
thecramerreport	etm		8.25	8.43	-0.18	297939	8.50	8.03										
thestree	etm	-2.14%	$8.25	8.43	-0.18	297939	8.5	8.03	8.43	-13.63	4.97	3.8396099e7		2.67155962e8				
tickerspy	etm	-2.14%	$8.25	8.43	-0.18	297,939	8.50	8.03	8.43	13.63	4.97		7.3	323.6m	0.00%	$0.10		
tmx-quotemedia	etm	-2.14%	8.250	8.430	-0.180	297,939	8.500	8.030	8.430	13.630	4.970	38,396,099	7.30	316,767,817			1.15	
updown	etm	-2.14%	$8.25	$8.43	-$0.18	297,730	$8.50	$8.03	$8.43	$13.63	$4.97	38.39b	6.98	$324m				
wallstreetsurvivor	etm	-2.14%	8.25	8.43	-0.18	297,730	8.50	8.03		13.63	4.97		7.30	$262m			1.23	
yahoo-finance	etm	2.14%	8.25	8.43	0.18	297,939	8.50	8.03	8.43	13.63	4.97		7.19	297.63m			1.15	
ycharts-com	etm	-2.14%	8.25		-0.18					13.63	4.97		7.17	314.00m	0.00%		1.15	
advfn	clc	0.77	47.13	46.89	0.36	175175	47.19	46.76										
barchart	clc	+0.77%	47.13	46.89	+0.36	175,175	47.19	46.76	46.77	48.77	32.86		21.79	$2.38 b	0.88%	$0.42	+2.19	
barrons	clc	0.77%	47.13	46.89	+0.36	174,968	47.19	46.76				51.16 million		$2.41 billion	0.89%	$0.1		
bloomberg	clc	0.770%	47.130	46.890	0.360	175,175	47.190	46.760		48.77	33.22	50.410mil	21.521	2,375.841mil	0.892	0.105 regular cash	2.190	
boston-com	clc	+0.7697%	47.13 usd	46.89	+0.3600	175,175	47.19	46.76	46.77	48.77	33.22	50,410,377						
bostonmerchant	clc	+0.7697%	47.13 usd	46.89	+0.3600	175,175	47.19	46.76	46.77	48.77	33.22	50,410,377						
business-insider	clc	+0.7697%	47.13 usd	46.89	+0.3600	175,175	47.19	46.76	46.77	48.77	33.22	50,410,377						
chron	clc	+0.7697%	47.13 usd	46.89	+0.3600	174,968	47.19	46.76	46.77	48.77	33.22	50,410,377						
cio-com	clc	+0.77%	47.13 usd	46.89	+0.3600	174,968	47.19	46.76	46.77	48.77	33.22	50,410,377	21.52	2b	0.9	0.42		
cnn-money	clc	+0.77%today&rsquo;s change	47.13data as of 4:02pm et	46.89	+0.36	174,968	47.19	46.76	46.77				21.5	$2.4b	0.89%			
easystockalterts	clc	0.77%	47.13	46.89	+0.36	174968	47.19	46.76	46.77	48.77	33.22		21.52				2.19	
eresearch-fidelity-com	clc	0.77%	47.1300	46.8900	0.3600	174,968	47.1900	46.7600	46.7700	48.7700	33.2200	50,410,000	21.36	$2.36b	0.90%	$0.105000		
finance-abc7-com	clc	+0.7697%	47.13 usd	46.89	+0.3600	174,968	47.19	46.76	46.77	48.77	33.22	50,410,377						
finance-abc7chicago-com	clc	+0.7697%	47.13 usd	46.89	+0.3600	174,968	47.19	46.76	46.77	48.77	33.22	50,410,377						
financial-content	clc	+0.7697%	47.13 usd	46.89	+0.3600	174,968	47.19	46.76	46.77	48.77	33.22	50,410,377						
finapps-forbes-com	clc	0.8%	$47.13	46.89	0.36	174,968	47.19	46.76	46.77	48.77	33.22	50 mil	21.5	2 bil	0.9	0.42	2.19	
finviz	clc	0.77%	47.13			174,968			46.77	-3.36%	43.23%	50.41m	21.36	2.36b		0.42	2.19	
fool	clc	+0.77%	$47.13	$46.89	0.36	174,868	$47.19	$46.76	$46.77	$48.77	$33.22		21.80	$2.38b	1.20%	0.42		
foxbusiness	clc		$47.13		+0.36	175,656			$46.77									
google-finance	clc	(0.77%)	47.13	46.89	+0.36	174,968.00	47.19	46.76		48.77	33.22	50.41m	21.56	2.38b	0.89	0.10	2.19	
howthemarketworks	clc	0.77%	47.13	46.89	0.36	174,968	47.19	46.76	46.77									
hpcwire	clc	+0.7697%	47.13 usd	46.89	+0.3600	175,175	47.19	46.76	46.77	48.77	33.22	50,410,377						
insidestocks	clc	+0.77%	47.13	46.89	+0.36	174968	47.19	46.76					price earnings ratio: 21.52					
investopedia	clc	+0.77 %	$47.13	46.89	+0.36				46.77									
investorguide	clc	+0.77%	47.13	46.89	+0.36		47.19	46.76		48.77	33.22		21.38	2.376b			2.188	
marketintellisearch	clc	0.77 %	$47.13	$46.89	0.36	182.30k	$47.19	$46.76	$46.77			50.41m	21.36	2.36b	0.9 %		2.19	
marketwatch	clc	+0.77%	$47.13	open: 46.89	+0.36	688	$47.19	$46.76	$46.77	$48.77	$33.22		21.58	$2.41b	0.89%	0.11	2.18	
minyanville	clc	+0.7697%	47.13 usd	46.89	+0.3600	174,968	47.19	46.76	46.77	48.77	33.22	50,410,377						
msn-money	clc	+0.77%	47.13	46.89	+0.36	174,968	47.19	46.76	46.77	48.77	33.22	50.41 mil	21.52	2.36 bil	0.90%	0.42	2.19	
nasdaq-com	clc	0.77%	$ 47.13		0.36	174,968	$ 47.19	$ 46.76	$ 46.77	$ 48.77	$ 33.22	50,410,000	21.52	$ 2,375,823,300	0.9 %	$0.420000	$ 2.19	
optimum	clc	+0.77%	47.13 ( 4:02 pm edt)	46.89	+0.36	169,738	47.18	46.76	46.77	48.77	33.22	50.41m	21.5	2.4b	0.89	0.42	2.19	
paidcontent	clc	+0.7697%	47.13 usd	46.89	+0.3600	174,968	47.19	46.76	46.77	48.77	33.22	50,410,377						
pc-quote	clc	0.77%	47.13	46.89	0.36	175,656	47.19	46.76	46.77	48.77	33.22	50,024,948	21.35616	2,357,676,000		0.105		
personal-wealth-biz	clc	+0.77%	47.13	46.89		175,656	47.19	46.76	46.77	48.77	33.22		21.38		0.90	0.42	2.188	
predictwallstreet	clc	+0.77%	47.13		+0.36	174,968												
raymond-james	clc	0.77	47.13	46.89	0.36	174,968	47.19	46.76	47.13	48.77	33.22		21.33				2.21	
renewable-energy-world	clc	+0.7697%	47.13 usd	46.89	+0.3600	174,968	47.19	46.76	46.77	48.77	33.22	50,410,377						
screamingmedia	clc	+0.77%	$	open: 46.89	+0.36	3,748	$47.19	$46.76	$46.77	$48.77	$33.22		21.58	$2.41b	0.89%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	+0.77%	last trade: 47.13		change: 0.360								p/e ratio: 21.38					
smartmoney	clc	(0.77%)	47.13	$46.89	0.36	174,968	$47.19	$46.76	$46.77	$48.77	$33.22			2,357,700	0.90%	$0.11		
stocknod	clc	+0.7697%	47.13 usd	46.89	+0.3600	174,968	47.19	46.76	46.77	48.77	33.22	50,410,377						
stockpickr	clc	0.77%	$47.13 0.36 | 0.77%	46.89	0.36	174.97k	47.19	46.76	46.77	48.77	33.22							
stocksmart	clc	%	$41.05	43.51		22,769	42.5	41.05										
stocktwits	clc	0.75%	47.12		+0.35													
streetinsider-com	clc	0.77%	47.13	$46.89	+0.36	169,738	$47.18	$46.76	$46.77	$48.77	$33.22		21.52				$2.19	
thecramerreport	clc		47.13	46.89	+0.36	174968	47.19	46.76										
thestree	clc	0.77%	$47.13	46.89	0.36	174968	47.19	46.76	46.77	-48.77	33.22	5.0410377e7		2.40558319e9				
tickerspy	clc	0.77%	$47.13	46.89	+0.36	174,968	47.19	46.76	46.77	48.77	33.22		21.4	2.3b	0.90%	$0.10		
tmx-quotemedia	clc	0.77%	47.130	46.890	0.360	175,656	47.190	46.760	46.770	48.770	33.220	50,410,377	21.40	2,375,841,068	0.898	0.105 usd	2.19	
updown	clc	0.77%	$47.13	$46.89	$0.36	174,968	$47.19	$46.76	$46.77	$48.77	$33.22	50.41b	21.14	$2.35b				
wallstreetsurvivor	clc	0.77%	47.13	46.89	0.36	174,968	47.19	46.76		48.77	33.22		21.40	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	0.77%	47.13	46.89	0.36	174,968	47.19	46.76	46.77	48.77	33.22		21.54	2.38b	0.90%	0.42	2.19	
ycharts-com	clc	+0.75%	47.12		+0.35					48.77	33.22		21.52	2.38b	0.91%		2.19	
advfn	clh	1.14	108.63	107.65	1.22	140667	108.72	106.83										
barchart	clh	+1.14%	108.63	107.65	+1.22	140,667	108.72	106.83	107.41	111.47	58.30		21.16	$2.87 b			+5.40	
barrons	clh	1.14%	108.63	107.65	+1.22	140,444	108.72	106.83				26.47 million		$2.93 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	1.136%	108.630	107.650	1.220	140,667	108.720	106.830		111.47	58.30	26.470mil	19.398	2,875.430mil			5.600	
boston-com	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
bostonmerchant	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
business-insider	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
chron	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
cio-com	clh	+1.14%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944	20.15	3b				
cnn-money	clh	+1.14%	108.63	107.65	+1.22	140,444	108.72	106.83	107.41				20.2	$2.9b				
easystockalterts	clh	1.13%	108.63	107.65	+1.22	140667	108.72	106.83	107.41	111.47	58.30		20.15				5.39	
eresearch-fidelity-com	clh	1.14%	108.6300	107.6500	1.2200	140,667	108.7200	106.8300	107.4100	111.4700	58.3000	26,470,000	20.23	$2.84b				
finance-abc7-com	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
finance-abc7chicago-com	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
financial-content	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
finapps-forbes-com	clh	1.1%	$108.63	107.65	1.22	140,667	108.72	106.83	107.41	111.47	58.30	26 mil	20.1	3 bil	0.0	0.00	5.40	
finviz	clh	1.14%	108.63			140,667			107.41	-2.55%	86.33%	26.47m	20.50	2.88b			5.30	
fool	clh	+1.14%	$108.63	$107.65	1.22	140,255	$108.72	$106.83	$107.41	$111.47	$58.30		20.50	$2.88b				
foxbusiness	clh		$108.63		+1.22	140,667			$107.41									
google-finance	clh	(1.14%)	108.63	107.65	+1.22	140,667.00	108.72	106.83		111.47	58.30	26.47m	20.50	2.88b			5.30	
howthemarketworks	clh	1.136%	108.63	107.65	1.22	140,444	108.72	106.83	107.41									
hpcwire	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
insidestocks	clh	+1.14%	108.63	107.65	+1.22	140444	108.72	106.83					price earnings ratio: 20.12					
investopedia	clh	+1.14 %	$108.63	107.65	+1.22				107.41									
investorguide	clh	+1.14%	108.63	107.65	+1.22		108.72	106.83		111.47	58.30		19.94	2.868b			5.386	
marketintellisearch	clh	1.14 %	$108.63	$107.65	1.22	132.10k	$108.72	$106.83	$107.41			26.47m	20.27	2.84b	0.0 %		5.30	
marketwatch	clh	+1.14%	$108.63	open: 107.65	+1.22	412	$108.72	$106.83	$107.41	$111.47	$58.30		20.56	$2.93b			5.28	
minyanville	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
msn-money	clh	+1.14%	108.63	107.65	+1.22	140,667	108.72	106.83	107.41	111.47	58.30	26.47 mil	20.57	2.84 bil			5.39	
nasdaq-com	clh	1.14%	$ 108.63		1.22	140,667	$ 108.72	$ 106.83	$ 107.41	$ 111.47	$ 58.30	26,470,000	20.12	$ 2,875,436,100			$ 5.40	
optimum	clh	+1.14%	108.63 ( 4:15 pm edt)	107.65	+1.22	140,667	108.72	106.83	107.41	111.47	58.30	26.47m	20.2	2.9b			5.39	
paidcontent	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
pc-quote	clh	1.14%	108.63	107.65	1.22	140,667	108.72	106.83	107.41	111.47	58.30	26,172,720	20.3428	2,843,143,000				
personal-wealth-biz	clh	+1.14%	108.63	107.65		140,667	108.72	106.83	107.41	111.47	58.30		19.94			0.00	5.386	
predictwallstreet	clh	+1.14%	108.63		+1.22	140,667												
raymond-james	clh	1.14	108.63	107.65	1.22	140,667	108.72	106.83	108.63	111.47	58.30		20.42				5.32	
renewable-energy-world	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
screamingmedia	clh	+1.14%	$	open: 107.65	+1.22	412	$108.72	$106.83	$107.41	$111.47	$58.30		20.56	$2.93b			5.28	
scroli	clh	%	clh			0												
simple-stock-quotes	clh	+1.14%	last trade: 108.63		change: 1.220								p/e ratio: 19.94					
smartmoney	clh	(1.14%)	108.63	$107.65	1.22	140,667	$108.72	$106.83	$107.41	$111.47	$58.30			2,843,100	0.00%	$1.00		
stocknod	clh	+1.136%	108.63 usd	107.65	+1.220	140,667	108.72	106.83	107.41	111.47	58.30	26,469,944						
stockpickr	clh	1.14%	$108.63 1.22 | 1.14%	107.25	1.22	140.67k	108.72	106.83	107.41	111.47	58.30							
stocksmart	clh	%	$98.58	83.93		23,267	103.09	98.58										
stocktwits	clh	1.07%	108.56		+1.15													
streetinsider-com	clh	1.14%	108.63	$107.65	+1.22	140,667	$108.72	$106.83	$107.41	$111.47	$58.30		20.15				$5.39	
thecramerreport	clh		108.63	107.65	+1.22	140667	108.72	106.83										
thestree	clh	1.14%	$108.63	107.25	1.22	140667	108.72	106.83	107.41	-111.47	58.3	2.6469944e7		2.924399413e9				
tickerspy	clh	1.14%	$108.63	107.65	+1.22	140,667	108.72	106.83	107.41	111.47	58.30		20.3	2.8b	0.00%	$0.00		
tmx-quotemedia	clh	1.14%	108.630	107.650	1.220	140,667	108.720	106.830	107.410	111.470	58.300	26,469,944	19.90	2,875,430,017			5.39	
updown	clh	1.14%	$108.63	$107.65	$1.22	140,255	$108.72	$106.83	$107.41	$111.47	$58.30	26.47b	19.82	$2.84b				
wallstreetsurvivor	clh	1.14%	108.63	107.65	1.22	140,444	108.72	106.83		111.47	58.30		19.90	$3b			4.93	
yahoo-finance	clh	1.14%	108.63	107.65	1.22	140,667	108.72	106.83	107.41	111.47	58.30		20.17	2.87b			5.39	
ycharts-com	clh	+1.07%	108.56		+1.15					111.47	58.30		20.14	2.87b	0.00%		5.39	
advfn	cavm	0.10	39.62	39.93	0.04	632643	40.41	38.88										
barchart	cavm	+0.10%	39.62	39.93	+0.04	611,620	40.41	38.88	39.58	48.30	22.16		67.65	$1.86 b			+0.84	
barrons	cavm	0.10%	39.62	39.93	+0.04	599,133	40.41	38.88				48.24 million		$1.97 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	0.101%	39.620	39.930	0.040	632,643	40.410	38.880		48.30	22.16	48.558mil	84.298	1,923.859mil			0.470	
boston-com	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
bostonmerchant	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
business-insider	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
chron	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
cio-com	cavm	+0.10%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720	46.07	2b				
cnn-money	cavm	+0.05%	39.60	39.93	+0.02	587,746	40.41	38.88	39.58				46.0	$1.9b				
easystockalterts	cavm	0.10%	39.62	39.93	+0.04	631643	40.41	38.88	39.58	48.30	22.16		46.07				0.86	
eresearch-fidelity-com	cavm	0.10%	39.6200	39.9300	0.0400	632,643	40.4100	38.8800	39.5800	48.3000	22.1600			$1.92b				
finance-abc7-com	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
finance-abc7chicago-com	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
financial-content	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
finapps-forbes-com	cavm	0.1%	$39.62	39.93	0.04	632,643	40.41	38.88	39.58	48.30	22.16	49 mil	47.2	2 bil	0.0	0.00	0.84	
finviz	cavm	0.10%	39.62			632,643			39.58	-17.97%	78.79%	48.56m	47.12	1.92b			0.84	
fool	cavm	+0.10%	$39.62	$39.93	0.04	600,133	$40.41	$38.88	$39.58	$48.30	$22.16		47.20	$1.92b				
foxbusiness	cavm		$39.62		+0.04	633,705			$39.58									
google-finance	cavm	(0.10%)	39.62	39.93	+0.04	632,643.00	40.41	38.88		48.30	22.16	48.43m	46.93	1.92b			0.84	
howthemarketworks	cavm	0.101%	39.62	39.93	0.04	599,743	40.41	38.88	39.58									
hpcwire	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
insidestocks	cavm	+0.10%	39.62	39.93	+0.04	633105	40.41	38.88					price earnings ratio: 37.38					
investopedia	cavm	+0.10 %	$39.62	39.93	+0.04				39.58									
investorguide	cavm	+0.10%	39.62	40.17	+0.04		40.41	38.88		48.30	22.16		47.23	1.919b			0.838	
marketintellisearch	cavm	0.1 %	$39.62	$40.17	0.04	595.40k	$40.41	$38.88	$39.58			48.56m	47.12	1.92b	0.0 %		0.84	
marketwatch	cavm	+0.10%	$39.62	open: 39.93	+0.04	33,972	$40.41	$38.88	$39.58	$48.30	$22.16		47.28	$1.97b			0.84	
minyanville	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
msn-money	cavm	+0.10%	39.62	39.93	+0.04	632,643	40.41	38.88	39.58	48.30	22.16	48.56 mil	45.54	1.92 bil			0.84	
nasdaq-com	cavm	0.1%	$ 39.62	$ 39.93	0.04	632,643	$ 40.41	$ 38.88	$ 39.58	$ 48.30	$ 22.16	48,432,000	47.17	$ 1,918,875,840			$ 0.84	
optimum	cavm	+0.10%	39.62 ( 4:00 pm edt)	39.93	+0.04	631,643	40.41	38.88	39.58	48.30	22.16	48.43m	46.1	1.9b			0.86	
paidcontent	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
pc-quote	cavm	0.10%	39.62	39.93	0.04	633,105	40.41	38.88	39.58	48.30	22.16	48,508,978	45.49425	1,921,926,000				
personal-wealth-biz	cavm	+0.10%	39.62	40.17		633,705	40.41	38.88	39.58	48.30	22.16		47.23			0.00	0.838	
predictwallstreet	cavm	+0.10%	39.62		+0.04	632,643												
raymond-james	cavm	0.10	39.62	39.93	0.04	632,643	40.41	38.88	39.62	48.30	22.16		43.54				0.91	
renewable-energy-world	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
screamingmedia	cavm	+0.10%	$	open: 39.93	+0.04	33,972	$40.41	$38.88	$39.58	$48.30	$22.16		47.28	$1.97b			0.84	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	+0.10%	last trade: 39.62		change: 0.040								p/e ratio: 47.23					
smartmoney	cavm	(0.10%)	39.62	$39.93	0.04	632,643	$40.41	$38.88	$39.58	$48.30	$22.16			1,916,900	0.00%	$0.00		
stocknod	cavm	+0.1011%	39.62 usd	39.93	+0.0400	631,643	40.41	38.88	39.58	45.39	37.53	48,431,720						
stockpickr	cavm	0.10%	$39.62 0.04 | 0.10%	39.93	0.04	632.64k	40.41	38.88	39.58	48.30	22.16							
stocksmart	cavm	%	$42.3	38.49		163,500	44.53	42.28										
stocktwits	cavm	0.05%	39.60		+0.02													
streetinsider-com	cavm	0.10%	39.62	$39.93	+0.04	631,643	$40.41	$38.88	$39.58	$48.30	$22.16		46.07				$0.86	
thecramerreport	cavm		39.62	40.17	+0.04	632643	40.41	38.88										
thestree	cavm	0.1%	$39.62	39.93	0.04	632643	40.41	38.88	39.58	-48.3	22.16	4.843172e7		1.966327832e9				
tickerspy	cavm	0.10%	$39.62	39.93	+0.04	632,643	40.41	38.88	39.58	48.30	22.16		45.5	1.9b	0.00%	$0.00		
tmx-quotemedia	cavm	0.10%	39.620	39.930	0.040	633,705	40.410	38.880	39.580	48.300	22.160	48,431,720	46.00	1,918,864,746			0.86	
updown	cavm	0.10%	$39.62	$39.93	$0.04	599,133	$40.41	$38.88	$39.58	$48.30	$22.16	48.43b	43.23	$1.91b				
wallstreetsurvivor	cavm	0.10%	39.62	39.93	0.04	599,743	40.41	38.88		48.30	22.16		46.00	$2b			0.77	
yahoo-finance	cavm	0.10%	39.62	40.17	0.04	632,643	40.41	38.88	39.58	48.30	22.16		47.28	1.92b			0.84	
ycharts-com	cavm	+0.05%	39.60		+0.02					48.30	22.16		45.52	1.86b	0.00%		0.87	
advfn	ess	0.83	139.98	139.3	1.15	279223	140.26	138.43										
barchart	ess	+0.83%	139.98	139.30	+1.15	279,223	140.26	138.43	138.83	144.77	96.27		27.72	$4.50 b	2.97%	$4.16	+0.96	
barrons	ess	0.83%	139.98	139.30	+1.15	278,203	140.26	138.43				29.73 million		$4.56 billion	2.97%	$1.04		
bloomberg	ess	0.828%	139.980	139.300	1.150	279,223	140.260	138.430		144.77	99.70	32.588mil	135.903	4,561.702mil	2.961	1.040 regular cash	1.030	
boston-com	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
bostonmerchant	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
business-insider	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
chron	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
cio-com	ess	+0.83%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240	147.35	5b	2.9	4.16		
cnn-money	ess	+0.83%	139.98	139.30	+1.15	279,223	140.26	138.43	138.83				147.3	$4.6b	2.97%			
easystockalterts	ess	0.83%	139.98	139.30	+1.15	279223	140.26	138.43	138.83	144.77	99.70		147.35				0.95	
eresearch-fidelity-com	ess	0.83%	139.9800	139.3000	1.1500	279,223	140.2600	138.4300	138.8300	144.7700	99.7000	32,588,000	144.61	$4.52b	2.99%	$1.040000		
finance-abc7-com	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
finance-abc7chicago-com	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
financial-content	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
finapps-forbes-com	ess	0.8%	$139.98	139.30	1.15	279,223	140.26	138.43	138.83	144.77	99.70	33 mil	145.8	5 bil	3.0	4.16	0.96	
finviz	ess	0.83%	139.98			279,223			138.83	-3.31%	45.41%	32.59m	144.31	4.56b		4.16	0.97	
fool	ess	+0.83%	$139.98	$139.30	1.15	279,223	$140.26	$138.43	$138.83	$144.77	$99.70		147.30	$4.56b	5.20%	4.16		
foxbusiness	ess		$139.98		+1.15	279,223			$138.83									
howthemarketworks	ess	0.828%	139.98	139.3	1.15	278,203	140.26	138.43	138.83									
hpcwire	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
insidestocks	ess	+0.83%	139.98	139.30	+1.15	279200	140.26	138.43					price earnings ratio: 26.41					
investopedia	ess	+0.83 %	$139.98	139.30	+1.15				138.83									
investorguide	ess	+0.83%	139.98	139.47	+1.15		140.26	138.43		144.77	99.70		144.31	4.562b			0.962	
marketintellisearch	ess	0.83 %	$139.98	$139.47	1.15	284.10k	$140.26	$138.64	$138.83			32.59m	143.12	4.52b	3.0 %		0.97	
marketwatch	ess	+0.83%	$139.98	open: 139.30	+1.15	2,580	$140.26	$138.43	$138.83	$144.77	$99.70		151.99	$4.56b	2.97%	1.04	0.92	
minyanville	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
msn-money	ess	+0.83%	139.98	139.30	+1.15	279,223	140.26	138.43	138.83	144.77	99.70	32.59 mil	145.81	4.52 bil	3.00%	4.16	0.97	
nasdaq-com	ess	0.83%	$ 139.98		1.15	279,223	$ 140.26	$ 138.43	$ 138.83	$ 144.77	$ 99.70	32,588,000	145.81	$ 4,561,668,240	3 %	$4.160000	$ 0.96	
optimum	ess	+0.83%	139.98 ( 4:15 pm edt)	139.30	+1.15	279,223	140.26	138.43	138.83	144.77	99.70	32.59m	147.3	4.6b	2.97	4.16	0.95	
paidcontent	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
pc-quote	ess	0.83%	139.98	139.3	1.15	279,223	140.26	138.43	138.83	144.77	99.70	32,320,274	144.61458	4,524,192,000		1.04		
personal-wealth-biz	ess	+0.83%	139.98	139.47		279,223	140.26	138.43	138.83	144.77	99.70		144.31		2.99	4.146	0.962	
predictwallstreet	ess	+0.83%	139.98		+1.15	279,223												
raymond-james	ess	0.83	139.98	139.30	1.15	279,223	140.26	138.43	139.98	144.77	99.70		145.81				0.96	
renewable-energy-world	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
screamingmedia	ess	+0.83%	$	open: 139.30	+1.15	2,580	$140.26	$138.43	$138.83	$144.77	$99.70		151.99	$4.56b	2.97%	1.04	0.92	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	+0.83%	last trade: 139.98		change: 1.150								p/e ratio: 144.31					
smartmoney	ess	(0.83%)	139.98	$139.30	1.15	279,223	$140.26	$138.43	$138.83	$144.77	$99.70			4,524,200	3.00%	$1.04		
stocknod	ess	+0.8284%	139.98 usd	139.30	+1.150	279,223	140.26	138.43	138.83	144.77	99.70	32,588,240						
stockpickr	ess	0.83%	$139.98 1.15 | 0.83%	139.43	1.15	279.22k	140.26	138.43	138.83	144.77	99.70							
stocksmart	ess	%	$133.95	114.11		24,891	137.52	133.83										
stocktwits	ess	0.82%	139.97		+1.14													
streetinsider-com	ess	0.83%	139.98	$139.30	+1.15	279,223	$140.26	$138.43	$138.83	$144.77	$99.70		147.35				$0.95	
thecramerreport	ess		139.98	139.47	+1.15	279223	140.26	138.43										
thestree	ess	0.83%	$139.98	139.43	1.15	279223	140.26	138.43	138.83	-144.77	99.7	3.258824e7		4.561375953e9				
tickerspy	ess	0.83%	$139.98	139.30	+1.15	279,223	140.26	138.43	138.83	144.77	99.70		144.6	4.3b	3.00%	$1.04		
tmx-quotemedia	ess	0.83%	139.980	139.300	1.150	279,223	140.260	138.430	138.830	144.770	99.700	32,588,240	146.10	4,561,701,835	2.972	1.040 usd	0.95	
updown	ess	0.83%	$139.98	$139.30	$1.15	276,143	$140.26	$138.43	$138.83	$144.77	$99.70	32.58b	144.74	$4.52b				
wallstreetsurvivor	ess	0.83%	139.98	139.30	1.15	278,203	140.26	138.43		144.77	100.27		146.10	$5b	3.00%	4.13 -	1.14	
yahoo-finance	ess	0.83%	139.98	139.47	1.15	279,223	140.26	138.43	138.83	144.77	99.70		145.51	4.56b	3.00%	4.16	0.96	
ycharts-com	ess	+0.82%	139.97		+1.14					144.77	99.70		145.80	4.50b	3.10%		0.96	
advfn	nsit	0.05	18.27	18.29	0.01	214972	18.55	18.08										
barchart	nsit	+0.05%	18.27	18.29	+0.01	262,868	18.55	18.08	18.26	19.56	12.45		11.11	$847.00 m			+1.70	
barrons	nsit	0.05%	18.27	18.29	+0.01	210,578	18.55	18.08				46.81 million		$872.17 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	0.055%	18.270	18.290	0.010	214,972	18.550	18.080		19.56	12.45	46.715mil	10.684	853.486mil			1.710	
boston-com	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
bostonmerchant	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
business-insider	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
chron	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
cio-com	nsit	+0.05%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171	10.75	853m				
cnn-money	nsit	+0.05%	18.27	18.29	+0.01	212,778	18.55	18.08	18.26				10.7	$853.5m				
easystockalterts	nsit	0.05%	18.27	18.29	+0.01	214972	18.55	18.08	18.26	19.56	12.45		10.75				1.70	
eresearch-fidelity-com	nsit	0.05%	18.2700	18.2900	0.0100	214,972	18.5500	18.0800	18.2600	19.5600	12.4500	46,715,000	10.74	$853.02m				
finance-abc7-com	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
finance-abc7chicago-com	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
financial-content	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
finapps-forbes-com	nsit	0.1%	$18.27	18.29	0.01	214,972	18.55	18.08	18.26	19.56	12.45	47 mil	10.8	853 mil	0.0	0.00	1.70	
finviz	nsit	0.05%	18.27			214,567			18.26	-6.60%	46.75%	46.72m	10.80	853.11m			1.69	
fool	nsit	+0.05%	$18.27	$18.29	0.01	212,778	$18.55	$18.08	$18.26	$19.56	$12.45		11.00	$853.49m				
foxbusiness	nsit		$18.27		+0.01	214,972			$18.26									
google-finance	nsit	(0.05%)	18.27	18.29	+0.01	214,972.00	18.55	18.08		19.56	12.45	46.72m	10.80	853.49m			1.69	
howthemarketworks	nsit	0.055%	18.27	18.29	0.01	212,778	18.55	18.08	18.26									
hpcwire	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
insidestocks	nsit	+0.05%	18.27	18.29	+0.01	214972	18.55	18.08					price earnings ratio: 10.75					
investopedia	nsit	+0.05 %	$18.27	18.29	+0.01				18.26									
investorguide	nsit	+0.05%	18.27	18.54	+0.01		18.55	18.08		19.56	12.24		10.82	853.5m			1.688	
marketintellisearch	nsit	0.05 %	$18.27	$18.54	0.01	210.10k	$18.55	$18.08	$18.26			46.72m	10.80	0.85b	0.0 %		1.69	
marketwatch	nsit	+0.05%	$18.27	open: 18.29	+0.01	4,394	$18.55	$18.08	$18.26	$19.56	$12.45		10.86	$872.17m			1.68	
minyanville	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
msn-money	nsit	+0.05%	18.27	18.29	+0.01	214,972	18.55	18.08	18.26	19.56	12.45	46.72 mil	10.81	853.02 mil			1.69	
nasdaq-com	nsit	0.05%	$ 18.27	$ 18.29	0.01	214,972	$ 18.55	$ 18.08	$ 18.26	$ 19.56	$ 12.45	46,715,000	10.75	$ 853,483,050			$ 1.70	
optimum	nsit	+0.05%	18.27 ( 4:00 pm edt)	18.29	+0.01	214,567	18.55	18.08	18.26	19.56	12.45	46.72m	10.7	853.5m			1.70	
paidcontent	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
pc-quote	nsit	0.05%	18.27	18.29	0.01	214,972	18.55	18.08	18.26	19.56	12.45	46,689,431	10.80473	853,016,000				
personal-wealth-biz	nsit	+0.05%	18.27	18.54		214,972	18.55	18.08	18.26	19.56	12.24		10.82			0.00	1.688	
predictwallstreet	nsit	+0.05%	18.27		+0.01	214,972												
raymond-james	nsit	0.05	18.27	18.29	0.01	214,972	18.55	18.08	18.27	19.56	12.45		10.68				1.71	
renewable-energy-world	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
screamingmedia	nsit	+0.05%	$	open: 18.29	+0.01	4,394	$18.55	$18.08	$18.26	$19.56	$12.45		10.86	$872.17m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	+0.05%	last trade: 18.27		change: 0.010								p/e ratio: 10.82					
smartmoney	nsit	(0.05%)	18.27	$18.29	0.01	214,972	$18.55	$18.08	$18.26	$19.56	$12.45			853,000	0.00%	$0.00		
stocknod	nsit	+0.0548%	18.27 usd	18.29	+0.0100	214,972	18.55	18.08	18.26	19.56	12.45	46,715,171						
stockpickr	nsit	0.05%	$18.27 0.01 | 0.05%	18.29	0.01	214.57k	18.55	18.08	18.26	19.56	12.45							
stocksmart	nsit	%	$16.24	13.51		26,775	17.05	16.23										
stocktwits	nsit	0.06%	18.27		+0.01													
streetinsider-com	nsit	0.05%	18.27	$18.29	+0.01	214,567	$18.55	$18.08	$18.26	$19.56	$12.45		10.75				$1.70	
thecramerreport	nsit		18.27	18.54	+0.01	214972	18.55	18.08										
thestree	nsit	0.05%	$18.27	18.29	0.01	214567	18.55	18.08	18.26	-19.56	12.45	4.6715171e7		8.72172243e8				
tickerspy	nsit	0.05%	$18.27	18.29	+0.01	214,972	18.55	18.08	18.26	19.56	12.45		10.8	852.9m	0.00%	$0.00		
tmx-quotemedia	nsit	0.05%	18.270	18.290	0.010	214,972	18.550	18.080	18.260	19.560	12.450	46,715,171	10.70	853,486,174			1.70	
updown	nsit	0.05%	$18.27	$18.29	$0.01	210,578	$18.55	$18.08	$18.26	$19.56	$12.45	46.71b	10.66	$853m				
wallstreetsurvivor	nsit	0.05%	18.27	18.29	0.01	212,778	18.55	18.08		19.56	12.45		10.70	$853m			1.61	
yahoo-finance	nsit	0.05%	18.27	18.54	0.01	214,972	18.55	18.08	18.26	19.56	12.24		10.82	853.48m			1.69	
ycharts-com	nsit	+0.05%	18.27		+0.01					19.56	12.45		10.81	847.00m	0.00%		1.69	
advfn	lpx	-1.10	8.1	8.16	-0.09	1758170	8.25	8.09										
barchart	lpx	-1.10%	8.10	8.16	-0.09	1,758,170	8.25	8.09	8.19	11.63	6.25		0.00	$1.07 b			-0.31	
barrons	lpx	1.10%	8.10	8.16	-0.09	1.754m	8.25	8.09				129.10 million		$1.10 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx	-1.099%	8.100	8.160	-0.090	1,758,170	8.250	8.090		11.62	6.25	132.151mil		1,070.423mil			-0.240	
boston-com	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
bostonmerchant	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
business-insider	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
chron	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
cio-com	lpx	-1.10%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000		1b				
cnn-money	lpx	-1.10%	8.10	8.16	-0.09	1,758,170	8.25	8.09	8.19				nm	$1.1b				
easystockalterts	lpx	-1.10%	8.10	8.16	-0.09	1758170	8.25	8.09	8.19	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	-1.10%	8.1000	8.1600	-0.0900	1,758,170	8.2500	8.0900	8.1900	11.6250	6.2500	132,151,000	nm	$1.08b				
finance-abc7-com	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
financial-content	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	-1.1%	$8.10	8.16	-0.09	1,758,170	8.25	8.09	8.19	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	-1.10%	8.10			1,758,170			8.19	-30.35%	29.60%	132.15m		1.07b			-0.26	
fool	lpx	-1.10%	$8.10	$8.16	-0.09	1,758,170	$8.25	$8.09	$8.19	$11.63	$6.25		0.00	$1.07b	6.70%	0.60		
foxbusiness	lpx		$8.10		-0.09	1,758,170			$8.19									
google-finance	lpx	(-1.10%)	8.10	8.16	-0.09	1.76m	8.25	8.09		11.62	6.25	132.15m		1.07b			-0.26	
howthemarketworks	lpx	-1.099%	8.1	8.16	-0.09	1,753,595	8.25	8.09	8.19									
hpcwire	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
insidestocks	lpx	-1.10%	8.10	8.16	-0.09	1758100	8.25	8.09										
investopedia	lpx	-1.10 %	$8.10	8.16	-0.09				8.19									
investorguide	lpx	-1.10%	8.10	8.16	-0.09		8.25	8.09		11.63	6.25			1.070b			-0.305	
marketintellisearch	lpx	-1.1 %	$8.10	$8.16	-0.09	1799.30k	$8.25	$8.09	$8.19			132.15m	0.00	1.08b	0.0 %		-0.26	
marketwatch	lpx	-1.10%	$8.10	open: 8.16	-0.09	5,619	$8.25	$8.09	$8.19	$11.63	$6.25			$1.10b				
minyanville	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
msn-money	lpx	-1.10%	8.10	8.16	-0.09	1.76 mil	8.25	8.09	8.19	11.63	6.25	132.15 mil	-32.40	1.08 bil			-0.30	
nasdaq-com	lpx	1.1%	$ 8.10		0.09	1,758,170	$ 8.25	$ 8.09	$ 8.19	$ 11.625	$ 6.25	132,151,000		$ 1,070,423,100	7.33 %	$0.600000	$ -0.31	
optimum	lpx	-1.10%	8.10 ( 4:15 pm edt)	8.16	-0.09	1,758,170	8.25	8.09	8.19	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
pc-quote	lpx	-1.10%	8.1	8.16	-0.09	1,758,170	8.25	8.09	8.19	11.63	6.25	133,619,346	-32.76	1,082,317,000		0.15		
personal-wealth-biz	lpx	-1.10%	8.10	8.16	-0.09	1,758,170	8.25	8.09	8.19	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	-1.10%	8.10		-0.09	1,758,170												
raymond-james	lpx	-1.10	8.10	8.16	-0.09	1,758,170	8.25	8.09	8.10	11.63	6.25						-0.25	
renewable-energy-world	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
screamingmedia	lpx	-1.10%	$	open: 8.16	-0.09	5,619	$8.25	$8.09	$8.19	$11.63	$6.25			$1.10b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	-1.10%	last trade: 8.10		change: -0.090													
smartmoney	lpx	(-1.10%)	8.10	$8.16	-0.09	1,758,170	$8.25	$8.09	$8.19	$11.62	$6.25			1,082,300	0.00%	$0.15		
stocknod	lpx	-1.099%	8.100 usd	8.160	-0.0900	1,758,170	8.250	8.090	8.190	11.62	6.250	132,151,000						
stockpickr	lpx	-1.10%	$8.10 -0.09 | -1.10%	8.16	-0.09	1.76m	8.25	8.09	8.19	11.63	6.25							
stocksmart	lpx	%	$8.015	9.6		174,811	8.38	7.995										
stocktwits	lpx	-1.10%	8.10		-0.09													
streetinsider-com	lpx	1.1%	8.10	$8.16	-0.09	1,758,170	$8.25	$8.09	$8.19	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.10	8.16	-0.09	1758170	8.25	8.09										
thestree	lpx	-1.1%	$8.1	8.16	-0.09	1758170	8.25	8.09	8.19	-11.63	6.25	1.32151e8		1.09949632e9				
tickerspy	lpx	-1.10%	$8.10	8.16	-0.09	1,758,170	8.25	8.09	8.19	11.62	6.25		-32.8	1.0b	0.00%	$0.15		
tmx-quotemedia	lpx	-1.10%	8.100	8.160	-0.090	1,758,170	8.250	8.090	8.190	11.625	6.250	132,151,000		1,070,423,100			-0.31	
updown	lpx	-1.10%	$8.10	$8.16	-$0.09	1,752,551	$8.25	$8.09	$8.19	$11.62	$6.25	132.15b		$1.08b				
wallstreetsurvivor	lpx	-1.10%	8.10	8.16	-0.09	1,753,595	8.25	8.09		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	1.10%	8.10	8.16	0.09	1,758,170	8.25	8.09	8.19	11.63	6.25			1.07b			-0.31	
ycharts-com	lpx	-1.10%	8.10		-0.09					11.63	6.25			1.07b	0.00%		-0.30	
zacks	lpx	(-1.10%)	8.10		-0.09	vol.  1,758,170	8.25	8.09		11.63	6.25			1.08 b	0.00	0.00	-.19	
advfn	clr	5.38	69.1	66.68	3.53	1185785	69.1	66.53										
barchart	clr	+5.38%	69.10	66.68	+3.53	1,185,785	69.10	66.53	65.57	73.48	38.23		34.30	$12.41 b			-0.24	
barrons	clr	5.38%	69.10	66.68	+3.53	1.186m	69.10	66.53				169.78 million		$12.01 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	5.384%	69.100	66.680	3.530	1,185,785	69.100	66.530		73.48	38.23	180.533mil	37.760	12,474.840mil			1.830	
boston-com	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
bostonmerchant	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
business-insider	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
chron	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
cio-com	clr	+5.38%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094		12b				
cnn-money	clr	+5.38%	69.10	66.68	+3.53	1,184,559	69.10	66.53	65.57				nm	$12.5b				
easystockalterts	clr	5.29%	69.10	66.68	+3.53	1185785	69.10	66.53	65.57	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	5.38%	69.1000	66.6800	3.5300	1,185,785	69.1000	66.5300	65.5700	73.4800	38.2300	180,533,000	nm	$11.84b				
finance-abc7-com	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
financial-content	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
finapps-forbes-com	clr	5.4%	$69.10	66.68	3.53	1,185,785	69.10	66.53	65.57	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	5.38%	69.10			1,185,785			65.57	-5.96%	80.75%	180.53m		11.84b			-0.24	
fool	clr	+5.38%	$69.10	$66.68	3.53	1,184,559	$69.10	$66.53	$65.57	$73.48	$38.23		0.00	$12.47b				
foxbusiness	clr		$69.10		+3.53	1,185,785			$65.57									
google-finance	clr	(5.38%)	69.10	66.68	+3.53	1.19m	69.10	66.53		73.48	38.23	180.53m		12.47b			-0.24	
howthemarketworks	clr	5.384%	69.1	66.68	3.53	1,185,659	69.1	66.53	65.57									
hpcwire	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
insidestocks	clr	+5.38%	69.10	66.68	+3.53	1185659	69.10	66.53					price earnings ratio: 127.96					
investopedia	clr	+5.38 %	$69.10	66.68	+3.53				65.57									
investorguide	clr	+5.38%	69.10	66.68	+3.53		69.10	66.53		73.48	38.23			12.397b			-0.249	
marketintellisearch	clr	5.38 %	$69.10	$66.68	3.53	1176.10k	$69.10	$66.53	$65.57			180.53m	0.00	11.84b	0.0 %		-0.24	
marketwatch	clr	+5.38%	$69.10	open: 66.68	+3.53	1,426	$69.10	$66.53	$65.57	$73.48	$38.23			$12.01b				
minyanville	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
msn-money	clr	+5.38%	69.10	66.68	+3.53	1.19 mil	69.10	66.53	65.57	73.48	38.23	180.53 mil	-287.92	11.84 bil			-0.24	
nasdaq-com	clr	5.38%	$ 69.10		3.53	1,185,785	$ 69.10	$ 66.53	$ 65.57	$ 73.48	$ 38.23	180,533,000		$ 12,474,830,300			$ -0.24	
optimum	clr	+5.38%	69.10 ( 4:15 pm edt)	66.68	+3.53	1,185,785	69.10	66.53	65.57	73.48	38.23	180.53m		12.5b			-0.24	
paidcontent	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
pc-quote	clr	5.38%	69.1	66.68	3.53	1,185,785	69.1	66.53	65.57	73.48	38.23	171,310,405	-273.20834	11,837,549,000				
personal-wealth-biz	clr	+5.38%	69.10	66.68		1,185,785	69.10	66.53	65.57	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	+5.38%	69.10		+3.53	1,185,785												
raymond-james	clr	5.38	69.10	66.68	3.53	1,185,785	69.10	66.53	69.10	73.48	38.23						-0.24	
renewable-energy-world	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
screamingmedia	clr	+5.38%	$	open: 66.68	+3.53	1,426	$69.10	$66.53	$65.57	$73.48	$38.23			$12.01b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	+5.38%	last trade: 69.10		change: 3.530													
smartmoney	clr	(5.38%)	69.10	$66.68	3.53	1,185,785	$69.10	$66.53	$65.57	$73.48	$38.23			11,837,600	0.00%	$0.00		
stocknod	clr	+5.384%	69.10 usd	66.68	+3.530	1,185,785	69.10	66.53	65.57	73.48	38.23	180,533,094						
stockpickr	clr	5.38%	$69.10 3.53 | 5.38%	66.68	3.53	1.19m	69.10	66.53	65.57	73.48	38.23							
stocksmart	clr	%	$63.1	58.41		125,020	66.315	62.98										
stocktwits	clr	5.32%	69.06		+3.49													
streetinsider-com	clr	5.38%	69.10	$66.68	+3.53	1,185,785	$69.10	$66.53	$65.57	$73.48	$38.23						$-0.24	
thecramerreport	clr		68.16	66.68	+2.59	93810	68.20	66.53										
thestree	clr	5.38%	$69.1	66.68	3.53	1185785	69.1	66.53	65.57	-73.48	38.23	1.80533094e8		1.2014477406e10				
tickerspy	clr	5.38%	$69.10	66.68	+3.53	1,185,785	69.10	66.53	65.57	73.48	38.23		-273.2	11.8b	0.00%	$0.00		
tmx-quotemedia	clr	5.38%	69.100	66.680	3.530	1,185,785	69.100	66.530	65.570	73.480	38.230	180,533,094		12,474,836,795			-0.24	
updown	clr	5.38%	$69.10	$66.68	$3.53	1,184,559	$69.10	$66.53	$65.57	$73.48	$38.23	180.53b		$11.83b				
wallstreetsurvivor	clr	5.38%	69.10	66.68	3.53	1,185,659	69.10	66.53		73.48	38.23			$12b			0.99	
yahoo-finance	clr	5.38%	69.10	66.68	3.53	1,185,785	69.10	66.53	65.57	73.48	38.23			12.40b			-0.25	
ycharts-com	clr	+5.32%	69.06		+3.49					73.48	38.23			12.40b	0.00%		-0.24	
advfn	ofix	-0.12	43.37	43.42	-0.05	109471	43.75	43.13										
barchart	ofix	-0.12%	43.37	43.42	-0.05	124,398	43.75	43.18	43.42	44.00	26.00		21.39	$781.53 m			-0.50	
barrons	ofix	0.12%	43.37	43.42	-0.05	109,471	43.75	43.13				17.91 million		$795.77 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	-0.115%	43.370	43.420	-0.050	109,471	43.750	43.130		44.00	26.00	18.239mil	18.694	791.014mil			2.320	
boston-com	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
bostonmerchant	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
business-insider	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
chron	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
cio-com	ofix	-0.12%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000		610m				
cnn-money	ofix	-0.12%today&rsquo;s change	43.37data as of 3:59pm et	43.42	-0.05	106,947	43.75	43.13	43.42				77.4	$610.2m				
easystockalterts	ofix	-0.12%	43.37	43.42	-0.05	109371	43.75	43.13	43.42	44.00	26.00						0.00	
eresearch-fidelity-com	ofix	-0.12%	43.3700	43.4200	-0.0500	109,471	43.7500	43.1300	43.4200	44.0000	26.0000	18,239,000	nm	$791.94m				
finance-abc7-com	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
finance-abc7chicago-com	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
financial-content	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
finapps-forbes-com	ofix	-0.1%	$43.37	43.42	-0.05	109,471	43.75	43.13	43.42	44.00	26.00	18 mil		791 mil	0.0	0.00	-0.51	
finviz	ofix	-0.12%	43.37			109,471			43.42	-1.43%	66.81%	18.06m		784.17m			-0.50	
fool	ofix	-0.12%	$43.37	$43.42	-0.05	109,471	$43.75	$43.13	$43.42	$44.00	$26.00		0.00	$783.05m				
foxbusiness	ofix		$43.37		-0.05	109,643			$43.42									
google-finance	ofix	(-0.12%)	43.37	43.42	-0.05	109,471.00	43.75	43.13		44.00	26.00	18.24m		791.01m			-0.50	
howthemarketworks	ofix	-0.115%	43.37	43.42	-0.05	109,371	43.75	43.13	43.42									
hpcwire	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
insidestocks	ofix	-0.12%	43.37	43.42	-0.05	109643	43.75	43.13					price earnings ratio: 21.16					
investopedia	ofix	-0.12 %	$43.37	43.42	-0.05				43.42									
investorguide	ofix	-0.12%	43.37	43.22	-0.05		43.75	43.13		44.00	26.00			783.0m			-0.52	
marketintellisearch	ofix	-0.12 %	$43.37	$43.22	-0.05	110.90k	$43.75	$43.13	$43.42			18.06m	0.00	0.78b	0.0 %		-0.50	
marketwatch	ofix	-0.12%	$43.37	open: 43.42	-0.05	6,796	$43.75	$43.13	$43.42	$44.00	$26.00			$795.77m				
minyanville	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
msn-money	ofix	-0.12%	43.37	43.42	-0.05	109,471	43.75	43.13	43.42	44.00	26.00	18.24 mil	-83.40	791.93 mil			-0.50	
nasdaq-com	ofix	0.12%	$ 43.37	$ 43.42	0.05	109,471	$ 43.75	$ 43.13	$ 43.42	$ 44	$ 26	18,055,000		$ 783,045,350			$ -0.50	
optimum	ofix	-0.12%	43.37 ( 4:00 pm edt)	43.42	-0.05	109,371	43.75	43.13	43.42	44.00	26.00	14.07m		610.2m				
paidcontent	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
pc-quote	ofix	-0.12%	43.37	43.42	-0.05	109,643	43.75	43.13	43.42	44.00	26.00	18,260,028	-83.5	791,937,000				
personal-wealth-biz	ofix	-0.12%	43.37	43.22	-0.05	109,643	43.75	43.13	43.42	44.00	26.00					0.00	-0.52	
predictwallstreet	ofix	-0.12%	43.37		-0.05	109,471												
raymond-james	ofix	-0.12	43.37	43.42	-0.05	109,471	43.75	43.13	43.37	44.00	26.00						-0.49	
renewable-energy-world	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
screamingmedia	ofix	-0.12%	$	open: 43.42	-0.05	6,796	$43.75	$43.13	$43.42	$44.00	$26.00			$795.77m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	-0.12%	last trade: 43.37		change: -0.050													
smartmoney	ofix	(-0.12%)	43.37	$43.42	-0.05	109,471	$43.75	$43.13	$43.42	$44.00	$26.00			791,900	0.00%	$0.00		
stocknod	ofix	-0.1152%	43.37 usd	43.42	-0.0500	109,371	43.75	43.13	43.42	44.00	26.00	14,069,000						
stockpickr	ofix	-0.12%	$43.37 -0.05 | -0.12%	43.42	-0.05	109.47k	43.75	43.13	43.42	44.00	26.00							
stocksmart	ofix	%	$40.8	29.02		8,080	41.02	40.61										
stocktwits	ofix	-0.16%	43.35		-0.07													
streetinsider-com	ofix	0.12%	43.37	$43.42	-0.05	109,371	$43.75	$43.13	$43.42	$44.00	$26.00						$0.00	
thecramerreport	ofix		43.37	43.22	-0.05	109471	43.75	43.13										
thestree	ofix	-0.12%	$43.37	43.42	-0.05	109471	43.75	43.13	43.42	-44.0	26.0	1.8055017e7		7.95756139e8				
tickerspy	ofix	-0.12%	$43.37	43.42	-0.05	109,471	43.75	43.13	43.42	44.00	26.00		-83.5	782.5m	0.00%	$0.00		
tmx-quotemedia	ofix	-0.12%	43.370	43.420	-0.050	109,643	43.750	43.130	43.420	44.000	26.000	18,055,017		783,046,087			-0.51	
updown	ofix	-0.12%	$43.37	$43.42	-$0.05	109,471	$43.75	$43.13	$43.42	$44.00	$26.00	18.05b		$784m				
wallstreetsurvivor	ofix	-0.12%	43.37	43.42	-0.05	109,371	43.75	43.13		44.00	26.00			$792m			2.47	
yahoo-finance	ofix	0.12%	43.37	43.22	0.05	109,471	43.75	43.13	43.42	44.00	26.00			783.05m			-0.52	
ycharts-com	ofix	-0.16%	43.35		-0.07					44.00	26.00			781.17m	0.00%		-0.52	
advfn	jakk	0.45	17.94	17.96	0.08	99661	18.05	17.81										
barchart	jakk	+0.45%	17.94	17.96	+0.08	126,190	18.05	17.81	17.86	21.20	13.17		13.94	$484.56 m			+1.25	
barrons	jakk	0.45%	17.94	17.96	+0.08	99,361	18.05	17.81				34.51 million		$496.80 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	0.448%	17.940	17.960	0.080	99,661	18.050	17.810		21.20	13.17	27.207mil	17.762	488.097mil			1.010	
boston-com	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
bostonmerchant	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
business-insider	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
chron	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
cio-com	jakk	+0.45%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184	14.83	488m				
cnn-money	jakk	+0.45%	17.94	17.96	+0.08	99,361	18.05	17.81	17.86				14.8	$488.1m				
easystockalterts	jakk	0.45%	17.94	17.96	+0.08	99661	18.05	17.81	17.86	21.21	13.17		14.83				1.21	
eresearch-fidelity-com	jakk	0.45%	17.9400	17.9600	0.0800	99,661	18.0500	17.8100	17.8600	21.2050	13.1701	27,207,000	14.29	$485.92m				
finance-abc7-com	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
financial-content	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	0.4%	$17.94	17.96	0.08	99,661	18.05	17.81	17.86	21.20	13.17	27 mil	14.4	488 mil	0.0	0.00	1.25	
finviz	jakk	0.45%	17.94			99,361			17.86	-15.42%	36.22%	27.21m	13.49	488.15m			1.33	
fool	jakk	+0.45%	$17.94	$17.96	0.08	99,361	$18.05	$17.81	$17.86	$21.20	$13.17		15.10	$488.10m				
foxbusiness	jakk		$17.94		+0.08	99,661			$17.86									
google-finance	jakk	(0.45%)	17.94	17.96	+0.08	99,661.00	18.05	17.81		21.20	13.17	27.21m	13.50	488.10m			1.33	
howthemarketworks	jakk	0.448%	17.94	17.96	0.08	97,916	18.05	17.81	17.86									
hpcwire	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
insidestocks	jakk	+0.45%	17.94	17.96	+0.08	99600	18.05	17.81					price earnings ratio: 14.35					
investopedia	jakk	+0.45 %	$17.94	17.96	+0.08				17.86									
investorguide	jakk	+0.45%	17.94	18.00	+0.08		18.05	17.81		21.21	13.17		13.08	488.1m			1.365	
marketintellisearch	jakk	0.45 %	$17.94	$18.00	0.08	95.60k	$18.05	$17.81	$17.86			27.21m	13.43	0.49b	0.0 %		1.33	
marketwatch	jakk	+0.45%	$17.86	open: 17.96	+0.08	3,495	$18.05	$17.81	$17.86	$21.21	$13.17		11.38	$496.80m			1.58	
minyanville	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
msn-money	jakk	+0.45%	17.94	17.96	+0.08	99,661	18.05	17.81	17.86	21.21	13.17	27.21 mil	10.43	485.92 mil			1.33	
nasdaq-com	jakk	0.45%	$ 17.94	$ 17.96	0.08	99,661	$ 18.05	$ 17.81	$ 17.86	$ 21.205	$ 13.1701	27,207,000	14.35	$ 488,093,580			$ 1.25	
optimum	jakk	+0.45%	17.94 ( 4:57 pm edt)	17.96	+0.08	99,661	18.05	17.81	17.86	21.20	13.17	27.21m	14.8	488.1m			1.21	
paidcontent	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
pc-quote	jakk	0.45%	17.94	17.96	0.08	99,661	18.05	17.81	17.86	21.21	13.17	27,085,674	10.38372	485,917,000				
personal-wealth-biz	jakk	+0.45%	17.94	18.00		99,661	18.05	17.81	17.86	21.21	13.17		13.08			0.00	1.365	
predictwallstreet	jakk	+0.45%	17.94		+0.08	99,661												
raymond-james	jakk	0.45	17.94	17.96	0.08	99,661	18.05	17.81	17.94	21.21	13.17		11.88				1.51	
renewable-energy-world	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
screamingmedia	jakk	+0.45%	$	open: 17.96	+0.08	3,495	$18.05	$17.81	$17.86	$21.21	$13.17		11.38	$496.80m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	+0.45%	last trade: 17.94		change: 0.080								p/e ratio: 13.08					
smartmoney	jakk	(0.45%)	17.94	$17.96	0.08	99,661	$18.05	$17.81	$17.86	$21.20	$13.17			485,900	0.00%	$0.00		
stocknod	jakk	+0.4479%	17.94 usd	17.96	+0.0800	99,661	18.05	17.81	17.86	21.20	13.17	27,207,184						
stockpickr	jakk	0.45%	$17.94 0.08 | 0.45%	17.96	0.08	99.36k	18.05	17.81	17.86	21.21	13.17							
stocksmart	jakk	%	$19.14	18.48		18,958	19.89	19.14										
stocktwits	jakk	0.39%	17.93		+0.07													
streetinsider-com	jakk	0.45%	17.94	$17.96	+0.08	99,661	$18.05	$17.81	$17.86	$21.21	$13.17		14.83				$1.21	
thecramerreport	jakk		17.94	18.00	+0.08	99661	18.05	17.81										
thestree	jakk	0.45%	$17.94	17.96	0.08	99361	18.05	17.81	17.86	-21.21	13.17	2.7207184e7		4.9680318e8				
tickerspy	jakk	0.45%	$17.94	17.96	+0.08	99,661	18.05	17.81	17.86	21.20	13.17		10.4	486.1m	0.00%	$0.00		
tmx-quotemedia	jakk	0.45%	17.940	17.960	0.080	99,661	18.050	17.810	17.860	21.205	13.170	27,207,184	14.80	488,096,881			1.21	
updown	jakk	0.45%	$17.94	$17.96	$0.08	96,016	$18.05	$17.81	$17.86	$21.20	$13.17	27.20b	11.77	$486m				
wallstreetsurvivor	jakk	0.45%	17.94	17.96	0.08	97,916	18.05	17.81		21.21	14.11		14.80	$486m			1.52	
yahoo-finance	jakk	0.45%	17.94	18.00	0.08	99,661	18.05	17.81	17.86	21.21	13.17		13.14	488.09m			1.37	
ycharts-com	jakk	+0.39%	17.93		+0.07					21.20	13.17		13.58	484.29m	0.00%		1.32	
zacks	jakk	(0.45%)	17.94		0.08	vol.  99,661	18.05	17.81		21.21	13.17		13.63	485.92 m	0.00	0.00	1.31	
advfn	clw	0.60	67.23	66.99	0.4	50698	67.9	66.71										
barchart	clw	+0.60%	67.23	66.99	+0.40	50,698	67.90	66.71	66.83	85.25	52.05		12.04	$774.49 m			+6.68	
barrons	clw	0.60%	67.23	66.99	+0.40	50,598	67.90	66.71				11.83 million		$775.34 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	0.599%	67.230	66.990	0.400	50,698	67.900	66.710		85.25	52.05	11.519mil	12.381	774.440mil			5.430	
boston-com	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
bostonmerchant	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
business-insider	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
chron	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
cio-com	clw	+0.60%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260	10.06	774m				
cnn-money	clw	+0.60%	67.23	66.99	+0.40	50,698	67.90	66.71	66.83				10.1	$774.4m				
easystockalterts	clw	0.60%	67.23	66.99	+0.40	50698	67.90	66.71	66.83	85.25	52.05		10.06				6.68	
eresearch-fidelity-com	clw	0.60%	67.2300	66.9900	0.4000	50,698	67.9000	66.7100	66.8300	85.2500	52.0500	11,519,000	10.00	$769.81m				
finance-abc7-com	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
finance-abc7chicago-com	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
financial-content	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
finapps-forbes-com	clw	0.6%	$67.23	66.99	0.40	50,698	67.90	66.71	66.83	85.25	52.05	12 mil	10.1	774 mil	0.0	0.00	6.68	
finviz	clw	0.60%	67.23			50,698			66.83	-21.14%	29.16%	11.52m	10.06	774.49m			6.68	
fool	clw	+0.60%	$67.23	$66.99	0.40	50,598	$67.90	$66.71	$66.83	$85.25	$52.05		10.10	$774.44m				
foxbusiness	clw		$67.23		+0.40	50,698			$66.83									
google-finance	clw	(0.60%)	67.23	66.99	+0.40	50,698.00	67.90	66.71		85.25	52.05	11.52m	10.06	774.44m			6.68	
howthemarketworks	clw	0.599%	67.23	66.99	0.4	50,598	67.9	66.71	66.83									
hpcwire	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
insidestocks	clw	+0.60%	67.23	66.99	+0.40	50598	67.90	66.71					price earnings ratio: 12.01					
investopedia	clw	+0.60 %	$67.23	66.99	+0.40				66.83									
investorguide	clw	+0.60%	67.23	66.99	+0.40		67.90	66.71		85.25	52.05		10.03	774.4m			6.66	
marketintellisearch	clw	0.6 %	$67.23	$66.99	0.40	52.30k	$67.90	$66.71	$66.83			11.52m	10.00	0.77b	0.0 %		6.68	
marketwatch	clw	+0.60%	$67.23	open: 66.99	+0.40	100	$67.90	$66.71	$66.83	$85.25	$52.05		10.08	$775.34m			6.67	
minyanville	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
msn-money	clw	+0.60%	67.23	66.99	+0.40	50,698	67.90	66.71	66.83	85.25	52.05	11.52 mil	10.08	769.83 mil			6.68	
nasdaq-com	clw	0.6%	$ 67.23		0.40	50,698	$ 67.90	$ 66.71	$ 66.83	$ 85.25	$ 52.05	11,519,000	10.06	$ 774,422,370			$ 6.68	
optimum	clw	+0.60%	67.23 ( 4:15 pm edt)	66.99	+0.40	50,698	67.90	66.71	66.83	85.25	52.05	11.52m	10.1	774.4m			6.68	
paidcontent	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
pc-quote	clw	0.60%	67.23	66.99	0.40	50,698	67.9	66.71	66.83	85.25	52.05	11,450,466	10.01949	769,815,000				
personal-wealth-biz	clw	+0.60%	67.23	66.99		50,698	67.90	66.71	66.83	85.25	52.05		10.03			0.00	6.66	
predictwallstreet	clw	+0.60%	67.23		+0.40	50,698												
raymond-james	clw	0.60	67.23	66.99	0.40	50,698	67.90	66.71	67.23	85.25	52.05		9.77				6.88	
renewable-energy-world	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
screamingmedia	clw	+0.60%	$	open: 66.99	+0.40	100	$67.90	$66.71	$66.83	$85.25	$52.05		10.08	$775.34m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	+0.60%	last trade: 67.23		change: 0.400								p/e ratio: 10.03					
smartmoney	clw	(0.60%)	67.23	$66.99	0.40	50,698	$67.90	$66.71	$66.83	$85.25	$52.05			769,800	0.00%	$0.00		
stocknod	clw	+0.5985%	67.23 usd	66.99	+0.4000	50,698	67.90	66.71	66.83	85.25	52.05	11,519,260						
stockpickr	clw	0.60%	$67.23 0.40 | 0.60%	66.99	0.40	50.70k	67.90	66.71	66.83	85.25	52.05							
stocksmart	clw	%	$67.72	80.24		13,690	69.78	67.68										
stocktwits	clw	0.45%	67.13		+0.30													
streetinsider-com	clw	0.60%	67.23	$66.99	+0.40	50,698	$67.90	$66.71	$66.83	$85.25	$52.05		10.06				$6.68	
thecramerreport	clw		67.23	66.99	+0.40	50698	67.90	66.71										
thestree	clw	0.6%	$67.23	66.99	0.4	50698	67.9	66.71	66.83	-85.25	52.05	1.151926e7		7.75361391e8				
tickerspy	clw	0.60%	$67.23	66.99	+0.40	50,698	67.90	66.71	66.83	85.25	52.05		10.0	769.7m	0.00%	$0.00		
tmx-quotemedia	clw	0.60%	67.230	66.990	0.400	50,698	67.900	66.710	66.830	85.250	52.050	11,519,260	10.00	774,439,850			6.68	
updown	clw	0.60%	$67.23	$66.99	$0.40	50,598	$67.90	$66.71	$66.83	$85.25	$52.05	11.51b	9.72	$770m				
wallstreetsurvivor	clw	0.60%	67.23	66.99	0.40	50,598	67.90	66.71		85.25	60.88		10.00	$770m			6.24	
yahoo-finance	clw	0.60%	67.23	66.99	0.40	50,698	67.90	66.71	66.83	85.25	52.05		10.09	774.42m			6.66	
ycharts-com	clw	+0.45%	67.13		+0.30					85.25	52.05		10.06	773.34m	0.00%		6.67	
advfn	yum	-1.53	55.51	56.66	-0.86	4633765	56.73	55.29										
barchart	yum	-1.53%	55.51	56.66	-0.86	4,633,765	56.73	55.29	56.37	57.75	38.65		20.97	$25.95 b	1.8%	$1.00	+2.43	
barrons	yum	1.53%	55.51	56.66	-0.86	4.629m	56.73	55.29				486.00 million		$25.71 billion	1.80%	$0.25		
bloomberg	yum	-1.526%	55.510	56.660	-0.860	4,633,765	56.730	55.290		57.75	39.42	465.566mil	20.947	25,843.570mil	1.808	0.250 regular cash	2.650	
boston-com	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
bostonmerchant	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
business-insider	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
chron	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
cio-com	yum	-1.53%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072	22.84	26b	1.8	1		
cnn-money	yum	-1.53%	55.51	56.66	-0.86	4,596,555	56.73	55.29	56.37				22.8	$25.8b	1.80%			
easystockalterts	yum	-1.52%	55.51	56.66	-0.86	4633765	56.73	55.29	56.37	57.75	39.42		22.84				2.43	
eresearch-fidelity-com	yum	-1.53%	55.5100	56.6600	-0.8600	4,633,765	56.7300	55.2900	56.3700	57.7500	39.4200	465,566,000	22.64	$26.24b	1.77%	$0.250000		
finance-abc7-com	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
finance-abc7chicago-com	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
financial-content	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
finapps-forbes-com	yum	-1.5%	$55.51	56.66	-0.86	4,633,765	56.73	55.29	56.37	57.75	39.42	466 mil	22.3	26 bil	1.8	1.00	2.49	
finviz	yum	-1.53%	55.51			4,633,765			56.37	-3.88%	43.64%	465.57m	23.20	26.24b		1.00	2.43	
fool	yum	-1.53%	$55.51	$56.66	-0.86	4,612,185	$56.73	$55.29	$56.37	$57.75	$39.42		22.90	$25.84b	2.40%	1.00		
foxbusiness	yum		$55.51		-0.86	4,634,365			$56.37									
google-finance	yum	(-1.53%)	55.51	56.66	-0.86	4.63m	56.73	55.29		57.75	39.42	465.00m	22.25	25.81b	1.80	0.25	2.50	
howthemarketworks	yum	-1.526%	55.51	56.66	-0.86	4,629,685	56.73	55.29	56.37									
hpcwire	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
insidestocks	yum	-1.53%	55.51	56.66	-0.86	4629685	56.73	55.29					price earnings ratio: 20.95					
investopedia	yum	-1.53 %	$55.51	56.66	-0.86				56.37									
investorguide	yum	-1.53%	55.51	56.66	-0.86		56.73	55.29		57.75	39.42		23.29	25.844b			2.42	
marketintellisearch	yum	-1.53 %	$55.51	$56.66	-0.86	4568.60k	$56.73	$55.29	$56.37			465.57m	23.20	26.24b	1.77 %		2.43	
marketwatch	yum	-1.53%	$55.48	open: 56.66	-0.86	37,710	$56.73	$55.29	$56.37	$57.75	$39.42		27.28	$25.71b	1.80%	0.25	2.03	
minyanville	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
msn-money	yum	-1.53%	55.51	56.66	-0.86	4.63 mil	56.73	55.29	56.37	57.75	39.42	465.57 mil	22.20	26.24 bil	1.77%	1.00	2.50	
nasdaq-com	yum	1.53%	$ 55.51		0.86	4,633,765	$ 56.73	$ 55.29	$ 56.37	$ 57.75	$ 39.42	465,566,000	22.84	$ 25,843,568,660	1.77 %	$1.000000	$ 2.43	
optimum	yum	-1.53%	55.51 ( 4:15 pm edt)	56.66	-0.86	4,633,765	56.73	55.29	56.37	57.75	39.42	465.57m	22.8	25.8b	1.80	1.00	2.43	
paidcontent	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
pc-quote	yum	-1.53%	55.51	56.66	-0.86	4,634,365	56.73	55.29	56.37	57.75	39.42	472,778,869	22.548	26,243,955,000		0.25		
personal-wealth-biz	yum	-1.53%	55.51	56.66	-0.86	4,634,365	56.73	55.29	56.37	57.75	39.42		23.29		1.77	1.00	2.42	
predictwallstreet	yum	-1.53%	55.51		-0.86	4,633,765												
raymond-james	yum	-1.53	55.51	56.66	-0.86	4,633,765	56.73	55.29	55.51	57.75	39.42		21.60				2.57	
renewable-energy-world	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
screamingmedia	yum	-1.53%	$	open: 56.66	-0.86	37,710	$56.73	$55.29	$56.37	$57.75	$39.42		27.28	$25.71b	1.80%	0.25	2.03	
scroli	yum	-1.53%	yum 55.51	56.66	-0.86	4,056,506	56.73	55.29	56.37	57.75	39.42		22.25				2.50	
simple-stock-quotes	yum	-1.53%	last trade: 55.51		change: -0.860								p/e ratio: 23.29					
smartmoney	yum	(-1.53%)	55.51	$56.66	-0.86	4,633,765	$56.73	$55.29	$56.37	$57.75	$39.42			26,244,000	1.77%	$0.25		
stocknod	yum	-1.526%	55.51 usd	56.66	-0.8600	4,633,765	56.73	55.29	56.37	57.75	39.42	465,566,072						
stockpickr	yum	-1.53%	$55.51 -0.86 | -1.53%	56.66	-0.86	4.63m	56.73	55.29	56.37	57.75	39.42							
stocksmart	yum	%	$54.53	49.18		287,022	55.37	54.52										
stocktwits	yum	-1.54%	55.50		-0.87													
streetinsider-com	yum	1.53%	55.51	$56.66	-0.86	4,633,765	$56.73	$55.29	$56.37	$57.75	$39.42		22.84				$2.43	
thecramerreport	yum		55.42	56.66	-0.95	1429107	56.73	55.41										
thestree	yum	-1.53%	$55.51	56.66	-0.86	4633765	56.73	55.29	56.37	-57.75	39.42	4.65566072e8		2.5876162282e10				
tickerspy	yum	-1.53%	$55.51	56.66	-0.86	4,633,765	56.73	55.29	56.37	57.75	39.42		22.5	26.2b	1.77%	$0.25		
tmx-quotemedia	yum	-1.53%	55.510	56.660	-0.860	4,634,365	56.730	55.290	56.370	57.750	39.420	465,566,072	23.20	25,843,572,657	1.774	0.250 usd	2.43	
updown	yum	-1.53%	$55.51	$56.66	-$0.86	4,596,555	$56.73	$55.29	$56.37	$57.75	$39.42	465.56b	22.61	$26.24b				
wallstreetsurvivor	yum	-1.53%	55.51	56.66	-0.86	4,629,685	56.73	55.29		57.75	40.51		23.20	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	1.53%	55.51	56.66	0.86	4,633,765	56.73	55.29	56.37	57.75	39.42		22.94	25.84b	1.80%	1.00	2.42	
ycharts-com	yum	-1.54%	55.50		-0.87					57.75	39.42		22.93	25.94b	1.90%		2.42	
advfn	bldr	1.35	2.25	2.23	0.03	105762	2.28	2.23										
barchart	bldr	+1.35%	2.25	2.23	+0.03	150,295	2.28	2.23	2.22	3.39	1.43		0.00	$217.73 m			-0.90	
barrons	bldr	1.35%	2.25	2.23	+0.03	105,762	2.28	2.23				91.68 million		$211.92 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	1.351%	2.250	2.230	0.030	105,762	2.280	2.230		3.39	1.43	96.768mil		217.729mil			-0.590	
boston-com	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
bostonmerchant	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
business-insider	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
chron	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
cio-com	bldr	+1.35%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427		218m				
cnn-money	bldr	+1.35%	2.25	2.23	+0.03	105,762	2.28	2.23	2.22				nm	$217.7m				
easystockalterts	bldr	1.35%	2.25	2.23	+0.03	105762	2.28	2.23	2.22	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	1.35%	2.2500	2.2300	0.0300	105,762	2.2800	2.2300	2.2200	3.3900	1.4300	96,768,000	nm	$214.82m				
finance-abc7-com	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
financial-content	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	1.4%	$2.25	2.23	0.03	105,762	2.28	2.23	2.22	3.39	1.43	97 mil		218 mil	0.0	0.00	-0.90	
finviz	bldr	1.35%	2.25			105,762			2.22	-33.63%	57.34%	96.77m		217.73m			-0.89	
fool	bldr	+1.35%	$2.25	$2.23	0.03	105,762	$2.28	$2.23	$2.22	$3.39	$1.43		0.00	$217.73m				
foxbusiness	bldr		$2.25		+0.03	105,762			$2.22									
google-finance	bldr	(1.35%)	2.25	2.23	+0.03	105,762.00	2.28	2.23		3.39	1.43	96.77m		217.73m			-0.89	
howthemarketworks	bldr	1.351%	2.25	2.23	0.03	105,167	2.28	2.23	2.22									
hpcwire	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
insidestocks	bldr	+1.35%	2.25	2.23	+0.03	105700	2.28	2.23										
investopedia	bldr	+1.35 %	$2.25	2.23	+0.03				2.22									
investorguide	bldr	+1.35%	2.25	2.23	+0.03		2.28	2.23		3.47	1.43			213.5m			-0.899	
marketintellisearch	bldr	1.35 %	$2.25	$2.23	0.03	87.60k	$2.26	$2.23	$2.22			96.77m	0.00	0.21b	0.0 %		-0.89	
marketwatch	bldr	+1.35%	$2.25	open: 2.23	+0.03	1,295	$2.28	$2.23	$2.22	$3.39	$1.43			$211.92m				
minyanville	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
msn-money	bldr	+1.35%	2.25	2.23	+0.03	105,762	2.28	2.23	2.22	3.39	1.43	96.77 mil	-2.59	214.83 mil			-0.90	
nasdaq-com	bldr	1.35%	$ 2.25	$ 2.23	0.03	105,762	$ 2.28	$ 2.23	$ 2.22	$ 3.39	$ 1.43	96,768,000		$ 217,728,000			$ -0.90	
optimum	bldr	+1.35%	2.25 ( 4:30 pm edt)	2.23	+0.03	105,762	2.28	2.23	2.22	3.39	1.43	96.77m		217.7m			-0.89	
paidcontent	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
pc-quote	bldr	1.35%	2.25	2.23	0.03	105,762	2.28	2.23	2.22	3.39	1.43	95,477,778	-2.55172	214,825,000				
personal-wealth-biz	bldr	+1.35%	2.25	2.23		105,762	2.28	2.23	2.22	3.47	1.43					0.00	-0.899	
predictwallstreet	bldr	+1.35%	2.25		+0.03	105,762												
raymond-james	bldr	1.35	2.25	2.23	0.03	105,762	2.28	2.23	2.25	3.39	1.47						-0.89	
renewable-energy-world	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
screamingmedia	bldr	+1.35%	$	open: 2.23	+0.03	1,295	$2.28	$2.23	$2.22	$3.39	$1.43			$211.92m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	+1.35%	last trade: 2.25		change: 0.030													
smartmoney	bldr	(1.35%)	2.25	$2.23	0.03	105,762	$2.28	$2.23	$2.22	$3.39	$1.43			214,800	0.00%	$0.00		
stocknod	bldr	+1.351%	2.250 usd	2.230	+0.0300	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427						
stockpickr	bldr	1.35%	$2.25 0.03 | 1.35%	2.23	0.03	105.76k	2.28	2.23	2.22	3.39	1.43							
stocksmart	bldr	%	$2.27	1.88		12,066	2.48	2.22										
stocktwits	bldr	-2.25%	2.17		-0.05													
streetinsider-com	bldr	1.35%	2.25	$2.23	+0.03	105,762	$2.28	$2.23	$2.22	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.25	2.23	+0.03	105762	2.28	2.23										
thestree	bldr	1.35%	$2.25	2.23	0.03	105762	2.28	2.23	2.22	-3.39	1.43	9.6768427e7		2.11922855e8				
tickerspy	bldr	1.35%	$2.25	2.23	+0.03	105,762	2.28	2.23	2.22	3.39	1.43		-2.6	214.8m	0.00%	$0.00		
tmx-quotemedia	bldr	1.35%	2.250	2.230	0.030	105,762	2.280	2.230	2.220	3.390	1.430	96,768,427		217,728,961			-0.90	
updown	bldr	1.35%	$2.25	$2.23	$0.03	104,667	$2.28	$2.23	$2.22	$3.39	$1.43	96.76b		$215m				
wallstreetsurvivor	bldr	1.35%	2.25	2.23	0.03	105,167	2.28	2.23		3.39	1.43			$215m			-1.04	
yahoo-finance	bldr	1.35%	2.25	2.23	0.03	105,762	2.28	2.23	2.22	3.39	1.43			213.53m			-0.90	
ycharts-com	bldr	-2.25%	2.17		-0.05					3.39	1.43			209.99m	0.00%		-0.88	
advfn	chkp	-0.02	56.58	56.71	-0.01	2837988	56.98	55.27										
barchart	chkp	-0.02%	56.58	56.71	-0.01	2,695,178	56.98	55.27	56.59	58.57	32.34		23.84	$11.79 b			+2.23	
barrons	chkp	0.02%	56.58	56.71	-0.01	2.821m	56.98	55.27				212.93 million		$11.93 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	-0.018%	56.580	56.710	-0.010	2,837,988	56.980	55.270		58.57	32.34	207.621mil	25.372	11,747.200mil			2.230	
boston-com	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
bostonmerchant	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
business-insider	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
chron	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
cio-com	chkp	-0.02%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392		12b				
cnn-money	chkp	-0.04%today&rsquo;s change	56.57data as of 3:59pm et	56.71	-0.0214	2,776,068	56.98	55.27	56.59				47.5	$11.8b				
easystockalterts	chkp	-0.04%	56.57	56.71	-0.02	2775868	56.98	55.27	56.59	58.57	32.23						0.00	
eresearch-fidelity-com	chkp	-0.02%	56.5800	56.7100	-0.0100	2,837,988	56.9800	55.2700	56.5900	58.5700	32.3400	208,415,000	25.38	$11.79b				
finance-abc7-com	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
finance-abc7chicago-com	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
financial-content	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
finapps-forbes-com	chkp	-0.0%	$56.58	56.71	-0.01	2,837,988	56.98	55.27	56.59	58.57	32.34	208 mil	25.4	12 bil	0.0	0.00	2.23	
finviz	chkp	-0.02%	56.58			2,837,388			56.59	-3.40%	74.95%	244.05m	46.77	13.81b			1.21	
fool	chkp	-0.02%	$56.58	$56.71	-0.01	2,837,988	$56.98	$55.27	$56.59	$58.57	$32.34		25.80	$11.79b				
foxbusiness	chkp		$56.58		-0.01	2,838,588			$56.59									
google-finance	chkp	(-0.02%)	56.58	56.71	-0.01	2.84m	56.98	55.27		58.57	32.34	208.41m	25.32	11.79b			2.23	
howthemarketworks	chkp	-0.018%	56.58	56.71	-0.01	2,821,388	56.98	55.27	56.59									
hpcwire	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
insidestocks	chkp	-0.02%	56.58	56.71	-0.01	2491243	56.98	55.27					price earnings ratio: 21.93					
investopedia	chkp	-0.05 %	$56.56	56.71	-0.03				56.59									
investorguide	chkp	-0.02%	56.58	56.90	-0.01		56.98	55.27		58.57	32.34		25.26	11.779b			2.24	
marketintellisearch	chkp	0.07 %	$56.63	$56.71	0.04	2818.50k	$56.98	$55.27	$56.59			244.05m	46.77	13.81b	0.0 %		1.21	
marketwatch	chkp	-0.02%	$56.58	open: 56.71	-0.01	17,657	$56.98	$55.27	$56.59	$58.57	$32.40		25.12	$11.93b			2.25	
minyanville	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
msn-money	chkp	-0.02%	56.58	56.71	-0.01	2.84 mil	56.98	55.27	56.59	58.57	32.34	208.41 mil	24.49	11.79 bil			2.24	
nasdaq-com	chkp	0.02%	$ 56.58	$ 56.71	0.01	2,837,988	$ 56.98	$ 55.27	$ 56.59	$ 58.57	$ 32.34	207,589,000	25.37	$ 11,745,385,620			$ 2.23	
optimum	chkp	-0.04%	56.57 ( 3:59 pm edt)	56.71	-0.02	2,775,868	56.98	55.27	56.59	58.57	32.23	209.10m		11.8b				
paidcontent	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
pc-quote	chkp	-0.02%	56.58	56.71	-0.01	2,838,588	56.98	55.27	56.59	58.57	32.34	207,625,698	24.49784	11,747,462,000				
personal-wealth-biz	chkp	-0.02%	56.58	56.90	-0.01	2,837,988	56.98	55.27	56.59	58.57	32.34		25.26			0.00	2.24	
predictwallstreet	chkp	-0.02%	56.58		-0.01	2,837,988												
raymond-james	chkp	-0.02	56.58	56.71	-0.01	2,837,988	56.98	55.27	56.58	58.57	32.34		24.71				2.29	
renewable-energy-world	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
screamingmedia	chkp	-0.02%	$	open: 56.71	-0.01	17,657	$56.98	$55.27	$56.59	$58.57	$32.40		25.12	$11.93b			2.25	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	-0.02%	last trade: 56.58		change: -0.010								p/e ratio: 25.26					
smartmoney	chkp	(-0.02%)	56.58	$56.71	-0.01	2,837,988	$56.98	$55.27	$56.59	$58.57	$32.34			11,816,800	0.00%	$0.00		
stocknod	chkp	-0.0177%	56.58 usd	56.71	-0.0100	2,837,788	56.98	55.27	56.59	58.57	31.39	209,099,392						
stockpickr	chkp	-0.02%	$56.58 -0.01 | -0.02%	56.71	-0.01	2.82m	56.98	55.27	56.59	58.57	32.34							
stocksmart	chkp	%	$55.7	45.99		268,502	56.35	54.64										
stocktwits	chkp	-0.07%	56.55		-0.04													
streetinsider-com	chkp	0.04%	56.57	$56.71	-0.02	2,775,868	$56.98	$55.27	$56.59	$58.57	$32.23						$0.00	
thecramerreport	chkp		56.58	56.90	-0.01	2837388	56.98	55.27										
thestree	chkp	-0.02%	$56.58	56.71	-0.01	2820931	56.98	55.27	56.59	-58.57	32.34	2.08414687e8		1.1998503752e10				
tickerspy	chkp	-0.02%	$56.58	56.71	-0.01	2,821,588	56.98	55.27	56.59	58.57	32.34		24.5	11.7b	0.00%	$0.00		
tmx-quotemedia	chkp	-0.02%	56.580	56.710	-0.010	2,838,588	56.980	55.270	56.590	58.570	32.340	208,414,687	25.40	11,792,102,990			2.23	
updown	chkp	-0.02%	$56.58	$56.71	-$0.01	2,820,931	$56.98	$55.27	$56.59	$58.57	$32.34	208.41b	24.67	$11.79b			2.29	
wallstreetsurvivor	chkp	-0.02%	56.58	56.71	-0.01	2,821,388	56.98	55.27		58.57	33.24		25.40	$12b			2.13	
yahoo-finance	chkp	0.02%	56.58	56.90	0.01	2,837,388	56.98	55.27	56.59	58.57	32.34		25.26	11.78b			2.24	
ycharts-com	chkp	-0.07%	56.55		-0.04					58.40	32.23		25.36	11.79b	0.00%		2.23	
advfn	uve	0.43	4.68	4.66	0.02	62979	4.71	4.66										
barchart	uve	+0.43%	4.68	4.66	+0.02	84,632	4.71	4.66	4.66	6.05	3.92		5.94	$184.35 m	8.42%	$0.40	+1.12	
barrons	uve	0.43%	4.68	4.66	+0.02	62,816	4.71	4.66				40.25 million		$187.60 million	8.55%	$0.1		
bloomberg	uve	0.429%	4.680	4.660	0.020	62,979	4.710	4.660		6.05	4.00	39.388mil	7.091	184.336mil	4.274	0.100 regular cash	0.660	
boston-com	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
bostonmerchant	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
business-insider	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
chron	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
cio-com	uve	+0.43%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998	4.294	184m	8.4	0.4		
cnn-money	uve	+0.43%	4.68	4.66	+0.02	62,979	4.71	4.66	4.66				4.3	$184.3m	8.55%			
easystockalterts	uve	0.43%	4.68	4.66	+0.02	62979	4.71	4.66	4.66	6.05	4.00		4.29				1.09	
eresearch-fidelity-com	uve	0.43%	4.6800	4.6600	0.0200	62,979	4.7100	4.6600	4.6600	6.0500	4.0000	39,388,000	4.31	$183.55m	8.58%	$0.100000		
finance-abc7-com	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
financial-content	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
finapps-forbes-com	uve	0.4%	$4.68	4.66	0.02	62,979	4.71	4.66	4.66	6.05	4.00	39 mil		184 mil	8.5	0.40		
finviz	uve	0.43%	4.68			62,979			4.66	-21.34%	21.56%	39.39m	4.29	184.35m		0.40	1.09	
fool	uve	+0.43%	$4.68	$4.66	0.02	62,979	$4.71	$4.66	$4.66	$6.05	$4.00		4.40	$184.34m	8.10%	0.40		
foxbusiness	uve		$4.68		+0.02	62,979			$4.66									
google-finance	uve	(0.43%)	4.68	4.66	+0.02	62,979.00	4.71	4.66		6.05	4.00	39.39m	4.30	184.34m	8.55	0.10	1.09	
howthemarketworks	uve	0.429%	4.68	4.66	0.02	62,816	4.71	4.66	4.66									
hpcwire	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
insidestocks	uve	+0.43%	4.68	4.66	+0.02	62900	4.71	4.66										
investopedia	uve	+0.43 %	$4.68	4.66	+0.02				4.66									
investorguide	uve	+0.43%	4.68	4.66	+0.02		4.71	4.66		6.05	3.98		4.27	184.3m			1.091	
marketintellisearch	uve	0.43 %	$4.68	$4.66	0.02	64.20k	$4.71	$4.66	$4.66			39.39m	4.28	0.18b	8.58 %		1.09	
marketwatch	uve	+0.43%	$4.68	open: 4.66	+0.02	163	$4.71	$4.66	$4.66	$6.05	$4.00		4.18	$187.61m	8.55%	0.10	1.12	
minyanville	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
msn-money	uve	+0.43%	4.68	4.66	+0.02	62,979	4.71	4.66	4.66	6.05	4.00	39.39 mil	4.29	183.55 mil	8.58%	0.40	1.09	
nasdaq-com	uve	0.43%	$ 4.68		0.02	62,979	$ 4.71	$ 4.66	$ 4.66	$ 6.05	$ 4	39,388,000	4.18	$ 184,335,840	8.58 %	$0.400000	$ 1.12	
optimum	uve	+0.43%	4.68 ( 4:15 pm edt)	4.66	+0.02	62,979	4.71	4.66	4.66	6.05	4.00	39.39m	4.3	184.3m	8.55	0.40	1.09	
paidcontent	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
pc-quote	uve	0.43%	4.68	4.66	0.02	62,979	4.71	4.66	4.66	6.05	4.00	39,219,679	4.27523	183,548,000		0.1		
personal-wealth-biz	uve	+0.43%	4.68	4.66		62,979	4.71	4.66	4.66	6.05	3.98		4.27		6.44	0.30	1.091	
predictwallstreet	uve	+0.43%	4.68		+0.02	62,979												
raymond-james	uve	0.43	4.68	4.66	0.02	62,979	4.71	4.66	4.68	6.05	4.00		4.18				1.12	
renewable-energy-world	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
screamingmedia	uve	+0.43%	$	open: 4.66	+0.02	163	$4.71	$4.66	$4.66	$6.05	$4.00		4.18	$187.61m	8.55%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	+0.43%	last trade: 4.68		change: 0.020								p/e ratio: 4.27					
smartmoney	uve	(0.43%)	4.68	$4.66	0.02	62,979	$4.71	$4.66	$4.66	$6.05	$4.00			183,500	8.58%	$0.10		
stocknod	uve	+0.4292%	4.680 usd	4.660	+0.0200	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998						
stockpickr	uve	0.43%	$4.68 0.02 | 0.43%	4.70	0.02	62.98k	4.71	4.66	4.66	6.05	4.00							
stocksmart	uve	%	$5.31	4.87		3,476	5.41	5.31										
stocktwits	uve	0.64%	4.69		+0.03													
streetinsider-com	uve	0.43%	4.68	$4.66	+0.02	62,979	$4.71	$4.66	$4.66	$6.05	$4.00		4.29				$1.09	
thecramerreport	uve		4.68	4.66	+0.02	62979	4.71	4.66										
thestree	uve	0.43%	$4.68	4.7	0.02	62979	4.71	4.66	4.66	-6.05	4.0	3.9387998e7		1.87092991e8				
tickerspy	uve	0.43%	$4.68	4.66	+0.02	62,979	4.71	4.66	4.66	6.05	4.00		4.3	183.5m	8.58%	$0.10		
tmx-quotemedia	uve	0.43%	4.680	4.660	0.020	62,979	4.710	4.660	4.660	6.050	4.000	39,387,998	4.30	184,335,831	8.547	0.100 usd	1.09	
updown	uve	0.43%	$4.68	$4.66	$0.02	62,816	$4.71	$4.66	$4.66	$6.05	$4.00	39.38b	4.16	$184m				
wallstreetsurvivor	uve	0.43%	4.68	4.66	0.02	62,816	4.71	4.66		6.05	4.00		4.30	$184m	8.60%	0.32 -	0.92	
yahoo-finance	uve	0.43%	4.68	4.66	0.02	62,979	4.71	4.66	4.66	6.05	4.00		4.29	184.33m	8.40%	0.40	1.09	
ycharts-com	uve	+0.64%	4.69		+0.03					6.05	4.00		4.19	184.74m	8.61%		1.12	
zacks	uve	(0.43%)	4.68		0.02	vol.  62,979	4.71	4.66		6.05	4.00		5.82	183.55 m	8.58	0.40	.8	
advfn	clp	1.10	21.07	20.91	0.23	470799	21.257	20.85										
barchart	clp	+1.10%	21.07	20.91	+0.23	470,799	21.26	20.85	20.84	21.58	14.32		20.61	$1.71 b	2.85%	$0.60	-0.64	
barrons	clp	1.10%	21.07	20.91	+0.23	470,075	21.257	20.85				71.92 million		$1.75 billion	2.85%	$0.15		
bloomberg	clp	1.104%	21.070	20.910	0.230	470,799	21.257	20.850		21.58	14.67	83.475mil		1,758.817mil	2.846	0.150 regular cash	-0.530	
boston-com	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
bostonmerchant	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
business-insider	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
chron	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
cio-com	clp	+1.10%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943		2b	2.8	0.6		
cnn-money	clp	+1.10%	21.07	20.91	+0.23	469,330	21.26	20.85	20.84				nm	$1.8b	2.85%			
easystockalterts	clp	1.10%	21.07	20.91	+0.23	470799	21.26	20.85	20.84	21.58	14.67						-0.61	
eresearch-fidelity-com	clp	1.10%	21.0700	20.9100	0.2300	470,799	21.2570	20.8500	20.8400	21.5800	14.6700	83,475,000	nm	$1.74b	2.88%	$0.150000		
finance-abc7-com	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
finance-abc7chicago-com	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
financial-content	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
finapps-forbes-com	clp	1.1%	$21.07	20.91	0.23	470,799	21.26	20.85	20.84	21.58	14.67	83 mil		2 bil	2.8	0.60	-0.64	
finviz	clp	1.10%	21.07			470,799			20.84	-2.36%	47.19%	83.47m		1.74b		0.60	-0.59	
fool	clp	+1.10%	$21.07	$20.91	0.23	470,075	$21.26	$20.85	$20.84	$21.58	$14.67		0.00	$1.76b	5.30%	0.60		
foxbusiness	clp		$21.07		+0.23	470,799			$20.84									
google-finance	clp	(1.10%)	21.07	20.91	+0.23	470,799.00	21.26	20.85		21.58	14.67	83.47m		1.76b	2.85	0.15	-0.59	
howthemarketworks	clp	1.104%	21.07	20.91	0.23	470,075	21.257	20.85	20.84									
hpcwire	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
insidestocks	clp	+1.10%	21.07	20.91	+0.23	470075	21.26	20.85					price earnings ratio: 20.86					
investopedia	clp	+1.10 %	$21.07	20.91	+0.23				20.84									
investorguide	clp	+1.10%	21.07	20.91	+0.23		21.257	20.85		21.58	14.67			1.759b			-0.638	
marketintellisearch	clp	1.1 %	$21.07	$20.91	0.23	467.70k	$21.26	$20.85	$20.84			83.47m	0.00	1.74b	2.88 %		-0.59	
marketwatch	clp	+1.10%	$21.07	open: 20.91	+0.23	1,469	$21.26	$20.85	$20.84	$21.58	$14.67			$1.75b	2.85%	0.15		
minyanville	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
msn-money	clp	+1.10%	21.07	20.91	+0.23	470,799	21.26	20.85	20.84	21.58	14.67	83.47 mil	-34.54	1.74 bil	2.88%	0.60	-0.61	
nasdaq-com	clp	1.1%	$ 21.07		0.23	470,075	$ 21.257	$ 20.85	$ 20.84	$ 21.58	$ 14.67	83,475,000		$ 1,758,818,250	2.88 %	$0.600000	$ -0.64	
optimum	clp	+1.10%	21.07 ( 4:15 pm edt)	20.91	+0.23	470,075	21.26	20.85	20.84	21.58	14.67	83.47m		1.8b	2.85	0.60	-0.61	
paidcontent	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
pc-quote	clp	1.10%	21.07	20.91	0.23	470,799	21.257	20.85	20.84	21.58	14.67	82,563,787	-34.16393	1,739,619,000		0.15		
personal-wealth-biz	clp	+1.10%	21.07	20.91		470,799	21.257	20.85	20.84	21.58	14.67				2.88	0.60	-0.638	
predictwallstreet	clp	+1.10%	21.07		+0.23	470,799												
raymond-james	clp	1.10	21.07	20.91	0.23	470,799	21.26	20.85	21.07	21.58	14.67						-0.61	
renewable-energy-world	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
screamingmedia	clp	+1.10%	$	open: 20.91	+0.23	1,469	$21.26	$20.85	$20.84	$21.58	$14.67			$1.75b	2.85%	0.15		
scroli	clp	%	clp			0												
simple-stock-quotes	clp	+1.10%	last trade: 21.07		change: 0.230													
smartmoney	clp	(1.10%)	21.07	$20.91	0.23	470,799	$21.26	$20.85	$20.84	$21.58	$14.67			1,739,600	2.88%	$0.15		
stocknod	clp	+1.104%	21.07 usd	20.91	+0.2300	470,799	21.26	20.85	20.84	21.58	14.67	83,474,943						
stockpickr	clp	1.10%	$21.07 0.23 | 1.10%	20.91	0.23	470.08k	21.26	20.85	20.84	21.58	14.67							
stocksmart	clp	%	$20.295	18.12		95,302	21.12	20.24										
stocktwits	clp	1.15%	21.08		+0.24													
streetinsider-com	clp	1.10%	21.07	$20.91	+0.23	470,799	$21.26	$20.85	$20.84	$21.58	$14.67						$-0.61	
thecramerreport	clp		21.07	20.91	+0.23	470799	21.257	20.85										
thestree	clp	1.1%	$21.07	20.91	0.23	470075	21.26	20.85	20.84	-21.58	14.67	8.3474943e7		1.754643302e9				
tickerspy	clp	1.10%	$21.07	20.91	+0.23	470,799	21.26	20.85	20.84	21.58	14.67		-34.2	1.7b	2.88%	$0.15		
tmx-quotemedia	clp	1.10%	21.070	20.910	0.230	470,799	21.257	20.850	20.840	21.580	14.670	83,474,943		1,758,817,049	2.879	0.150 usd	-0.63	
updown	clp	1.10%	$21.07	$20.91	$0.23	469,330	$21.26	$20.85	$20.84	$21.58	$14.67	83.47b		$1.74b				
wallstreetsurvivor	clp	1.10%	21.07	20.91	0.23	470,075	21.26	20.85		21.58	14.67			$2b	2.90%	0.60 -	-0.67	
yahoo-finance	clp	1.10%	21.07	20.91	0.23	470,799	21.26	20.85	20.84	21.58	14.67			1.76b	2.90%	0.60	-0.64	
ycharts-com	clp	+1.15%	21.08		+0.24					21.58	14.67			1.71b	2.99%		-0.63	
advfn	hmsy	-0.62	76.9	77.38	-0.48	136042	77.78	76.41										
barchart	hmsy	-0.62%	76.90	77.38	-0.48	159,915	77.78	76.41	77.38	84.82	50.58		52.30	$2.14 b			+1.48	
barrons	hmsy	0.62%	76.90	77.38	-0.48	136,042	77.78	76.41				28.46 million		$2.23 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	-0.620%	76.900	77.380	-0.480	136,042	77.780	76.410		84.82	50.58	28.157mil	51.960	2,165.300mil			1.480	
boston-com	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
bostonmerchant	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
business-insider	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
chron	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
cio-com	hmsy	-0.62%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348	51.96	2b				
cnn-money	hmsy	-0.62%	76.90	77.38	-0.48	135,667	77.78	76.41	77.38				52.0	$2.2b				
easystockalterts	hmsy	-0.62%	76.90	77.38	-0.48	136042	77.78	76.41	77.38	84.82	50.58		51.96				1.48	
eresearch-fidelity-com	hmsy	-0.62%	76.9000	77.3800	-0.4800	136,042	77.7800	76.4100	77.3800	84.8200	50.5800	28,258,000	52.28	$2.19b				
finance-abc7-com	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
financial-content	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	-0.6%	$76.90	77.38	-0.48	136,042	77.78	76.41	77.38	84.82	50.58	28 mil	52.0	2 bil	0.0	0.00	1.48	
finviz	hmsy	-0.62%	76.90			136,042			77.38	-9.34%	52.04%	28.26m	52.28	2.19b			1.48	
fool	hmsy	-0.62%	$76.90	$77.38	-0.48	135,667	$77.78	$76.41	$77.38	$84.82	$50.58		53.40	$2.17b				
foxbusiness	hmsy		$76.90		-0.48	136,242			$77.38									
google-finance	hmsy	(-0.62%)	76.90	77.38	-0.48	136,042.00	77.78	76.41		84.82	50.58	28.26m	52.02	2.17b			1.48	
howthemarketworks	hmsy	-0.62%	76.9	77.38	-0.48	135,067	77.78	76.41	77.38									
hpcwire	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
insidestocks	hmsy	-0.62%	76.90	77.38	-0.48	136242	77.78	76.41					price earnings ratio: 51.96					
investopedia	hmsy	-0.62 %	$76.90	77.38	-0.48				77.38									
investorguide	hmsy	-0.62%	76.90	77.38	-0.48		77.78	76.41		84.82	50.58		52.35	2.165b			1.478	
marketintellisearch	hmsy	-0.62 %	$76.90	$77.38	-0.48	134.10k	$77.78	$76.41	$77.38			28.26m	52.28	2.19b	0.0 %		1.48	
marketwatch	hmsy	-0.62%	$77.38	open: 77.38	-0.48	925	$77.78	$76.41	$77.38	$84.82	$50.58		52.61	$2.23b			1.46	
minyanville	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
msn-money	hmsy	-0.62%	76.90	77.38	-0.48	136,042	77.78	76.41	77.38	84.82	50.58	28.26 mil	51.96	2.19 bil			1.48	
nasdaq-com	hmsy	0.62%	$ 76.90	$ 77.38	0.48	136,042	$ 77.78	$ 76.41	$ 77.38	$ 84.82	$ 50.58	28,157,000	51.96	$ 2,165,273,300			$ 1.48	
optimum	hmsy	-0.62%	76.90 ( 4:30 pm edt)	77.38	-0.48	136,042	77.78	76.41	77.38	84.82	50.58	28.16m	52.0	2.2b			1.48	
paidcontent	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
pc-quote	hmsy	-0.62%	76.9	77.38	-0.48	136,042	77.78	76.41	77.38	84.82	50.58	28,434,382	52.28378	2,186,604,000				
personal-wealth-biz	hmsy	-0.62%	76.90	77.38	-0.48	136,242	77.78	76.41	77.38	84.82	50.58		52.35			0.00	1.478	
predictwallstreet	hmsy	-0.62%	76.90		-0.48	136,042												
raymond-james	hmsy	-0.62	76.90	77.38	-0.48	136,042	77.78	76.41	76.90	84.82	50.58		49.94				1.54	
renewable-energy-world	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
screamingmedia	hmsy	-0.62%	$	open: 77.38	-0.48	725	$77.78	$76.41	$77.38	$84.82	$50.58		52.61	$2.23b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	-0.62%	last trade: 76.90		change: -0.480								p/e ratio: 52.35					
smartmoney	hmsy	(-0.62%)	76.90	$77.38	-0.48	136,042	$77.78	$76.41	$77.38	$84.82	$50.58			2,178,800	0.00%	$0.00		
stocknod	hmsy	-0.6203%	76.90 usd	77.38	-0.4800	136,042	77.78	76.41	77.38	84.82	50.58	28,157,348						
stockpickr	hmsy	-0.62%	$76.90 -0.48 | -0.62%	77.38	-0.48	136.04k	77.78	76.41	77.38	84.82	50.58							
stocksmart	hmsy	%	$76.24	65.57		6,577	78.12	76.16										
stocktwits	hmsy	-0.62%	76.90		-0.48													
streetinsider-com	hmsy	0.62%	76.90	$77.38	-0.48	136,042	$77.78	$76.41	$77.38	$84.82	$50.58		51.96				$1.48	
thecramerreport	hmsy		76.90	77.38	-0.48	136042	77.78	76.41										
thestree	hmsy	-0.62%	$76.9	77.38	-0.48	136042	77.78	76.41	77.38	-84.82	50.58	2.8157348e7		2.223585772e9				
tickerspy	hmsy	-0.62%	$76.90	77.38	-0.48	136,042	77.78	76.41	77.38	84.82	50.58		52.3	2.1b	0.00%	$0.00		
tmx-quotemedia	hmsy	-0.62%	76.900	77.380	-0.480	136,242	77.780	76.410	77.380	84.820	50.580	28,157,348	52.30	2,165,300,061			1.48	
updown	hmsy	-0.62%	$76.90	$77.38	-$0.48	135,467	$77.78	$76.41	$77.38	$84.82	$50.58	28.15b	50.29	$2.17b				
wallstreetsurvivor	hmsy	-0.62%	76.90	77.38	-0.48	135,067	77.78	76.41		84.82	50.97		52.30	$2b			1.41	
yahoo-finance	hmsy	0.62%	76.90	77.38	0.48	136,042	77.78	76.41	77.38	84.82	50.58		52.03	2.17b			1.48	
ycharts-com	hmsy	-0.62%	76.90		-0.48					84.82	50.58		51.96	2.14b	0.00%		1.48	
advfn	siro	0.79	55.05	54.94	0.43	144063	55.36	54.242										
barchart	siro	+0.79%	55.05	54.94	+0.43	144,063	55.36	54.24	54.62	57.87	29.55		21.06	$3.05 b			+1.99	
barrons	siro	0.79%	55.05	54.94	+0.43	144,063	55.36	54.242				56.62 million		$3.09 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	0.787%	55.050	54.940	0.430	144,063	55.360	54.242		57.87	29.55	55.761mil	25.724	3,069.647mil		2.500 special cash	2.140	
boston-com	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
bostonmerchant	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
business-insider	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
chron	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
cio-com	siro	+0.79%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081	27.66	3b				
cnn-money	siro	+0.79%	55.05	54.94	+0.43	144,063	55.36	54.24	54.62				27.7	$3.1b				
easystockalterts	siro	0.78%	55.05	54.94	+0.43	144063	55.36	54.24	54.62	57.87	29.55		27.66				1.99	
eresearch-fidelity-com	siro	0.79%	55.0500	54.9400	0.4300	144,063	55.3600	54.2420	54.6200	57.8700	29.5500	55,761,000	27.45	$3.05b				
finance-abc7-com	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
financial-content	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
finapps-forbes-com	siro	0.8%	$55.05	54.94	0.43	144,063	55.36	54.24	54.62	57.87	29.55	56 mil	27.7	3 bil	0.0	0.00	1.99	
finviz	siro	0.79%	55.05			144,063			54.62	-4.87%	86.29%	55.76m	27.66	3.07b			1.99	
fool	siro	+0.79%	$55.05	$54.94	0.43	144,063	$55.36	$54.24	$54.62	$57.87	$29.55		27.80	$3.07b				
foxbusiness	siro		$55.05		+0.43	144,063			$54.62									
google-finance	siro	(0.79%)	55.05	54.94	+0.43	144,063.00	55.36	54.24		57.87	29.55	55.76m	27.72	3.07b			1.99	
howthemarketworks	siro	0.787%	55.05	54.94	0.43	143,763	55.36	54.242	54.62									
hpcwire	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
insidestocks	siro	+0.79%	55.05	54.94	+0.43	144000	55.36	54.24					price earnings ratio: 20.85					
investopedia	siro	+0.79 %	$55.05	54.94	+0.43				54.62									
investorguide	siro	+0.79%	55.05	55.36	+0.43		55.36	54.242		57.87	29.55		27.42	3.070b			1.992	
marketintellisearch	siro	0.79 %	$55.05	$55.36	0.43	141.20k	$55.36	$54.24	$54.62			55.76m	27.45	3.05b	0.0 %		1.99	
marketwatch	siro	+0.79%	$55.05	open: 54.94	+0.43	2,300	$55.36	$54.24	$54.62	$57.87	$29.55		27.88	$3.09b			1.97	
minyanville	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
msn-money	siro	+0.79%	55.05	54.94	+0.43	144,063	55.36	54.24	54.62	57.87	29.55	55.76 mil	27.66	3.05 bil			1.99	
nasdaq-com	siro	0.79%	$ 55.05	$ 54.94	0.43	144,063	$ 55.36	$ 54.242	$ 54.62	$ 57.87	$ 29.55	55,761,000	27.66	$ 3,069,643,050			$ 1.99	
optimum	siro	+0.79%	55.05 ( 5:20 pm edt)	54.94	+0.43	144,063	55.36	54.24	54.62	57.87	29.55	55.76m	27.7	3.1b			1.99	
paidcontent	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
pc-quote	siro	0.79%	55.05	54.94	0.43	144,063	55.36	54.242	54.62	57.87	29.55	55,325,446	27.44724	3,045,666,000		2.5		
personal-wealth-biz	siro	+0.79%	55.05	55.36		144,063	55.36	54.242	54.62	57.87	29.55		27.42			0.00	1.992	
predictwallstreet	siro	+0.79%	55.05		+0.43	144,063												
raymond-james	siro	0.79	55.05	54.94	0.43	144,063	55.36	54.24	55.05	57.87	29.55		26.99				2.04	
renewable-energy-world	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
screamingmedia	siro	+0.79%	$	open: 54.94	+0.43	2,300	$55.36	$54.24	$54.62	$57.87	$29.55		27.88	$3.09b			1.97	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	+0.79%	last trade: 55.05		change: 0.430								p/e ratio: 27.42					
smartmoney	siro	(0.79%)	55.05	$54.94	0.43	144,063	$55.36	$54.24	$54.62	$57.87	$29.55			3,045,700	0.00%	$2.50		
stocknod	siro	+0.7873%	55.05 usd	54.94	+0.4300	144,063	55.36	54.24	54.62	57.87	29.55	55,761,081						
stockpickr	siro	0.79%	$55.05 0.43 | 0.79%	54.94	0.43	144.06k	55.36	54.24	54.62	57.87	29.55							
stocksmart	siro	%	$53.23	42		25,578	54.4	53.23										
stocktwits	siro	0.68%	54.99		+0.37													
streetinsider-com	siro	0.79%	55.05	$54.94	+0.43	144,063	$55.36	$54.24	$54.62	$57.87	$29.55		27.66				$1.99	
thecramerreport	siro		55.05	55.36	+0.43	144063	55.36	54.242										
thestree	siro	0.79%	$55.05	54.94	0.43	144063	55.36	54.24	54.62	-57.87	29.55	5.5761081e7		3.089163887e9				
tickerspy	siro	0.79%	$55.05	54.94	+0.43	144,063	55.36	54.24	54.62	57.87	29.55		27.4	3.0b	0.00%	$2.50		
tmx-quotemedia	siro	0.79%	55.050	54.940	0.430	144,063	55.360	54.242	54.620	57.870	29.550	55,761,081	27.40	3,069,647,509			1.99	
updown	siro	0.79%	$55.05	$54.94	$0.43	141,763	$54.94	$54.94	$54.62	$57.87	$29.55	55.76b	26.75	$3.04b				
wallstreetsurvivor	siro	0.79%	55.05	54.94	0.43	143,763	55.36	54.24		57.87	29.55		27.40	$3b			1.59	
yahoo-finance	siro	0.79%	55.05	55.36	0.43	144,063	55.36	54.24	54.62	57.87	29.55		27.64	3.07b			1.99	
ycharts-com	siro	+0.68%	54.99		+0.37					57.87	29.55		27.63	3.05b	0.00%		1.99	
zacks	siro	(0.79%)	55.05		0.43	vol.  144,063	55.36	54.24		57.87	29.55		20.77	3.05 b	0.00	0.00	2.63	
advfn	nwl	1.25	15.38	15.24	0.19	2265440	15.38	15.02										
barchart	nwl	+1.25%	15.38	15.24	+0.19	2,265,440	15.38	15.02	15.19	20.24	14.14		9.75	$4.47 b	2.09%	$0.32	+1.00	
barrons	nwl	1.25%	15.38	15.24	+0.19	2.263m	15.38	15.02				305.40 million		$4.46 billion	2.08%	$0.08		
bloomberg	nwl	1.251%	15.380	15.240	0.190	2,265,440	15.380	15.020		20.38	14.14	291.300mil	10.392	4,480.194mil	1.496	0.080 regular cash	1.480	
boston-com	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
bostonmerchant	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
business-insider	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
chron	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
cio-com	nwl	+1.25%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000	15.23	4b	2	0.32		
cnn-money	nwl	+1.25%	15.38	15.24	+0.19	2,262,953	15.38	15.02	15.19				15.2	$4.5b	2.08%			
easystockalterts	nwl	1.25%	15.38	15.24	+0.19	2265440	15.38	15.02	15.19	20.38	14.14		15.23				1.01	
eresearch-fidelity-com	nwl	1.25%	15.3800	15.2400	0.1900	2,265,440	15.3800	15.0200	15.1900	20.3800	14.1400	309,546,000	15.19	$4.70b	2.11%	$0.080000		
finance-abc7-com	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
financial-content	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	1.2%	$15.38	15.24	0.19	2,265,440	15.38	15.02	15.19	20.38	14.14	310 mil	15.4	5 bil	2.1	0.32	1.00	
finviz	nwl	1.25%	15.38			2,265,440			15.19	-24.01%	8.77%	309.55m	15.08	4.76b		0.32	1.02	
fool	nwl	+1.25%	$15.38	$15.24	0.19	2,255,409	$15.38	$15.02	$15.19	$20.38	$14.14		15.20	$4.48b	1.40%	0.32		
foxbusiness	nwl		$15.38		+0.19	2,265,440			$15.19									
google-finance	nwl	(1.25%)	15.38	15.24	+0.19	2.27m	15.38	15.02		20.38	14.14	309.55m	15.14	4.76b	2.08	0.08	1.02	
howthemarketworks	nwl	1.251%	15.38	15.24	0.19	2,262,953	15.38	15.02	15.19									
hpcwire	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
insidestocks	nwl	+1.25%	15.38	15.24	+0.19	2262953	15.38	15.02					price earnings ratio: 9.80					
investopedia	nwl	+1.25 %	$15.38	15.24	+0.19				15.19									
investorguide	nwl	+1.25%	15.38	15.24	+0.19		15.38	15.02		20.38	14.14		14.88	4.479b			1.021	
marketintellisearch	nwl	1.25 %	$15.38	$15.24	0.19	2368.20k	$15.38	$15.02	$15.19			309.55m	14.89	4.70b	2.11 %		1.02	
marketwatch	nwl	+1.25%	$15.38	open: 15.24	+0.19	7,087	$15.38	$15.02	$15.19	$20.38	$14.14		14.79	$4.46b	2.08%	0.08	1.04	
minyanville	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
msn-money	nwl	+1.25%	15.38	15.24	+0.19	2.27 mil	15.38	15.02	15.19	20.38	14.14	309.55 mil	15.08	4.7 bil	2.11%	0.32	1.02	
nasdaq-com	nwl	1.25%	$ 15.38		0.19	2,265,440	$ 15.38	$ 15.02	$ 15.19	$ 20.38	$ 14.14	291,200,000	15.38	$ 4,478,656,000	2.11 %	$0.320000	$ 1	
optimum	nwl	+1.25%	15.38 ( 4:15 pm edt)	15.24	+0.19	2,265,440	15.38	15.02	15.19	20.38	14.14	291.20m	15.2	4.5b	2.08	0.32	1.01	
paidcontent	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
pc-quote	nwl	1.25%	15.38	15.24	0.19	2,265,440	15.38	15.02	15.19	20.38	14.14	287,602,601	14.89216	4,423,328,000		0.08		
personal-wealth-biz	nwl	+1.25%	15.38	15.24		2,265,440	15.38	15.02	15.19	20.38	14.14		14.88		1.51	0.23	1.021	
predictwallstreet	nwl	+1.25%	15.38		+0.19	2,265,440												
raymond-james	nwl	1.25	15.38	15.24	0.19	2,265,440	15.38	15.02	15.38	20.38	14.14		14.24				1.08	
renewable-energy-world	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
screamingmedia	nwl	+1.25%	$	open: 15.24	+0.19	7,087	$15.38	$15.02	$15.19	$20.38	$14.14		14.79	$4.46b	2.08%	0.08	1.04	
scroli	nwl	1.25%	nwl 15.38	15.24	0.19	1,921,450	15.38	15.02	15.19	20.38	14.14		15.14				1.02	
simple-stock-quotes	nwl	+1.25%	last trade: 15.38		change: 0.190								p/e ratio: 14.88					
smartmoney	nwl	(1.25%)	15.38	$15.24	0.19	2,265,440	$15.38	$15.02	$15.19	$20.38	$14.14			4,423,300	2.11%	$0.08		
stocknod	nwl	+1.251%	15.38 usd	15.24	+0.1900	2,265,440	15.38	15.02	15.19	20.38	14.14	291,200,000						
stockpickr	nwl	1.25%	$15.38 0.19 | 1.25%	15.24	0.19	2.27m	15.38	15.02	15.19	20.38	14.14							
stocksmart	nwl	%	$17.365	17.96		193,634	17.855	17.35										
stocktwits	nwl	1.19%	15.37		+0.18													
streetinsider-com	nwl	1.25%	15.38	$15.24	+0.19	2,265,440	$15.38	$15.02	$15.19	$20.38	$14.14		15.23				$1.01	
thecramerreport	nwl		15.38	15.24	+0.19	2265440	15.38	15.02										
thestree	nwl	1.25%	$15.38	15.24	0.19	2265440	15.38	15.02	15.19	-20.38	14.14	2.912e8		4.458272e9				
tickerspy	nwl	1.25%	$15.38	15.24	+0.19	2,265,440	15.38	15.02	15.19	20.38	14.14		14.9	4.4b	2.11%	$0.08		
tmx-quotemedia	nwl	1.25%	15.380	15.240	0.190	2,265,440	15.380	15.020	15.190	20.380	14.140	291,200,000	15.00	4,478,656,000	2.081	0.080 usd	1.01	
updown	nwl	1.25%	$15.38	$15.24	$0.19	2,258,753	$15.38	$15.02	$15.19	$20.38	$14.14	291.20b	13.99	$4.42b				
wallstreetsurvivor	nwl	1.25%	15.38	15.24	0.19	2,262,953	15.38	15.02		20.38	14.14		15.00	$4b	2.10%	0.20 -	0.96	
yahoo-finance	nwl	1.25%	15.38	15.24	0.19	2,265,440	15.38	15.02	15.19	20.38	14.14		15.06	4.48b	2.10%	0.32	1.02	
ycharts-com	nwl	+1.18%	15.37		+0.18					20.38	14.14		15.07	4.47b	2.19%		1.02	
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	24.70	+0.00	42199	56.17	56.17	56.17	57.49	20.93		29.88				1.88	
finance-abc7-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
finance-abc7chicago-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
financial-content	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
fool	ldsh	0%	$56.17	$0.00	0.00	0	$57.49	$55.45	$56.17	$57.49	$20.93		34.70	$882.29m				
foxbusiness	ldsh		$56.17		+0.34	1,150,857			$55.83									
howthemarketworks	ldsh																	
hpcwire	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
insidestocks	ldsh																	
investorguide	ldsh		0.00															
marketintellisearch	ldsh	0.41 %	$16.99	$16.96	0.07	100.80k	$17.17	$16.82	$16.92						%			
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	$24.70		42,199	$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																	
advfn	itc	0.50	72.65	72.4	0.36	183478	72.65	71.74										
barchart	itc	+0.50%	72.65	72.40	+0.36	183,478	72.65	71.74	72.29	73.97	52.29		24.31	$3.69 b	1.85%	$1.34	+2.98	
barrons	itc	0.50%	72.65	72.40	+0.36	183,322	72.65	71.74				50.40 million		$3.70 billion	1.84%	$0.34		
bloomberg	itc	0.498%	72.650	72.400	0.360	183,478	72.650	71.740		74.67	53.64	51.037mil	24.136	3,707.828mil	1.845	0.335 regular cash	3.010	
boston-com	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
bostonmerchant	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
business-insider	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
chron	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
cio-com	itc	+0.50%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866	24.38	4b	1.9	1.34		
cnn-money	itc	+0.50%	72.65	72.40	+0.36	183,478	72.65	71.74	72.29				24.4	$3.7b	1.84%			
easystockalterts	itc	0.50%	72.65	72.33	+0.36	183478	72.65	71.74	72.29	74.67	53.53		24.38				2.98	
eresearch-fidelity-com	itc	0.50%	72.6500	72.4000	0.3600	183,478	72.6500	71.7400	72.2900	74.6700	53.6400	51,037,000	24.26	$3.69b	1.85%	$0.335000		
finance-abc7-com	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
finance-abc7chicago-com	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
financial-content	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
finapps-forbes-com	itc	0.5%	$72.65	72.40	0.36	183,478	72.65	71.74	72.29	74.67	53.64	51 mil	24.4	4 bil	1.8	1.34	2.98	
finviz	itc	0.50%	72.65			183,478			72.29	-1.78%	38.94%	51.04m	24.46	3.71b		1.34	2.97	
fool	itc	+0.50%	$72.65	$72.40	0.36	183,478	$72.65	$71.74	$72.29	$74.67	$53.64		24.30	$3.71b	2.40%	1.34		
foxbusiness	itc		$72.65		+0.36	183,478			$72.29									
google-finance	itc	(0.50%)	72.65	72.40	+0.36	183,478.00	72.65	71.74		74.67	53.64	51.04m	24.46	3.71b	1.84	0.34	2.97	
howthemarketworks	itc	0.498%	72.65	72.33	0.36	183,322	72.65	71.74	72.29									
hpcwire	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
insidestocks	itc	+0.50%	72.65	72.40	+0.36	183400	72.65	71.74										
investopedia	itc	+0.50 %	$72.65	72.40	+0.36				72.29									
investorguide	itc	+0.50%	72.65	72.40	+0.36		72.65	71.74		74.67	53.64		24.26	3.708b			2.98	
marketintellisearch	itc	0.5 %	$72.65	$72.40	0.36	179.30k	$72.65	$71.74	$72.29			51.04m	24.34	3.69b	1.85 %		2.97	
marketwatch	itc	+0.50%	$72.65	open: 72.40	+0.36	356	$72.65	$71.74	$72.29	$74.67	$53.79		24.34	$3.70b	1.84%	0.34	2.99	
minyanville	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
msn-money	itc	+0.50%	72.65	72.40	+0.36	183,478	72.65	71.74	72.29	74.67	53.64	51.04 mil	24.38	3.69 bil	1.85%	1.34	2.97	
nasdaq-com	itc	0.5%	$ 72.65		0.36	183,478	$ 72.65	$ 71.74	$ 72.29	$ 74.67	$ 53.64	51,037,000	24.38	$ 3,707,838,050	1.85 %	$1.340000	$ 2.98	
optimum	itc	+0.50%	72.65 ( 4:15 pm edt)	72.33	+0.36	183,478	72.65	71.74	72.29	74.67	53.53	51.04m	24.4	3.7b	1.84	1.34	2.98	
paidcontent	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
pc-quote	itc	0.50%	72.65	72.4	0.36	183,478	72.65	71.74	72.29	74.67	53.64	50,784,096	24.25839	3,689,465,000		0.335		
personal-wealth-biz	itc	+0.50%	72.65	72.40		183,478	72.65	71.74	72.29	74.67	53.64		24.26		2.32	1.675	2.98	
predictwallstreet	itc	+0.50%	72.65		+0.36	183,478												
raymond-james	itc	0.50	72.65	72.40	0.36	183,478	72.65	71.74	72.65	74.67	53.64		23.90				3.04	
renewable-energy-world	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
screamingmedia	itc	+0.50%	$	open: 72.40	+0.36	356	$72.65	$71.74	$72.29	$74.67	$53.79		24.34	$3.70b	1.84%	0.34	2.99	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	+0.50%	last trade: 72.65		change: 0.360								p/e ratio: 24.26					
smartmoney	itc	(0.50%)	72.65	$72.40	0.36	183,478	$72.65	$71.74	$72.29	$74.67	$53.64			3,689,500	1.85%	$0.34		
stocknod	itc	+0.4980%	72.65 usd	72.33	+0.3600	183,478	72.65	71.74	72.29	74.67	53.53	51,036,866						
stockpickr	itc	0.50%	$72.65 0.36 | 0.50%	72.40	0.36	183.48k	72.65	71.74	72.29	74.67	53.64							
stocksmart	itc	%	$70.84	61.71		18,735	72.39	70.84										
stocktwits	itc	0.48%	72.64		+0.35													
streetinsider-com	itc	0.50%	72.65	$72.33	+0.36	183,478	$72.65	$71.74	$72.29	$74.67	$53.53		24.38				$2.98	
thecramerreport	itc		72.65	72.40	+0.36	183478	72.65	71.74										
thestree	itc	0.5%	$72.65	72.4	0.36	183478	72.65	71.74	72.29	-74.67	53.64	5.1036866e7		3.697110573e9				
tickerspy	itc	0.50%	$72.65	72.40	+0.36	183,478	72.65	71.74	72.29	74.67	53.64		24.3	3.6b	1.85%	$0.34		
tmx-quotemedia	itc	0.50%	72.650	72.400	0.360	183,478	72.650	71.740	72.290	74.670	53.640	51,036,866	24.30	3,707,828,315	1.844	0.335 usd	2.98	
updown	itc	0.50%	$72.65	$72.40	$0.36	183,122	$72.65	$71.74	$72.29	$74.67	$53.64	51.03b	23.40	$3.68b				
wallstreetsurvivor	itc	0.50%	72.65	72.33	0.36	183,322	72.65	71.74		74.67	55.74		24.30	$4b	1.90%	1.31 -	2.84	
yahoo-finance	itc	0.50%	72.65	72.40	0.36	183,478	72.65	71.74	72.29	74.67	53.64		24.38	3.71b	1.80%	1.34	2.98	
ycharts-com	itc	+0.48%	72.64		+0.35					74.67	53.53		24.38	3.69b	1.80%		2.98	
zacks	itc	(0.50%)	72.65		0.36	vol.  183,478	72.65	71.74		74.67	53.53		24.26	3.69 b	1.85	1.34	2.98	
advfn	osir	-3.40	7.95	8.23	-0.28	103518	8.23	7.89										
barchart	osir	-3.40%	7.95	8.23	-0.28	116,237	8.23	7.89	8.23	8.58	5.97		18.55	$260.92 m			+0.44	
barrons	osir	3.40%	7.95	8.23	-0.28	103,518	8.23	7.89				33.10 million		$267.80 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	-3.402%	7.950	8.230	-0.280	103,518	8.230	7.890		8.58	5.97	32.821mil	18.068	260.928mil			0.440	
boston-com	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
bostonmerchant	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
business-insider	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
chron	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
cio-com	osir	-3.40%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083	17.67	261m				
cnn-money	osir	-3.40%today&rsquo;s change	7.95data as of 4:00pm et	8.23	-0.28	103,359	8.23	7.89	8.23				17.7	$260.9m				
easystockalterts	osir	-3.40%	7.95	8.23	-0.28	103518	8.23	7.89	8.23	8.58	5.97		17.67				0.45	
eresearch-fidelity-com	osir	-3.40%	7.9500	8.2300	-0.2800	103,518	8.2300	7.8900	8.2300	8.5800	5.9700	32,821,000	18.70	$270.12m				
finance-abc7-com	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
finance-abc7chicago-com	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
financial-content	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
finapps-forbes-com	osir	-3.4%	$7.95	8.23	-0.28	103,518	8.23	7.89	8.23	8.58	5.97	33 mil	18.1	261 mil	0.0	0.00	0.44	
finviz	osir	-3.40%	7.95			103,518			8.23	-7.34%	33.17%	32.82m	18.29	270.11m			0.45	
fool	osir	-3.40%	$7.95	$8.23	-0.28	103,518	$8.23	$7.89	$8.23	$8.58	$5.97		18.10	$260.93m				
foxbusiness	osir		$7.95		-0.28	103,518			$8.23									
google-finance	osir	(-3.40%)	7.95	8.23	-0.28	103,518.00	8.23	7.89		8.58	5.97	32.82m	17.84	260.93m			0.45	
howthemarketworks	osir	-3.402%	7.95	8.23	-0.28	103,359	8.23	7.89	8.23									
hpcwire	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
insidestocks	osir	-3.40%	7.95	8.23	-0.28	103518	8.23	7.89										
investopedia	osir	-3.40 %	$7.95	8.23	-0.28				8.23									
investorguide	osir	-3.40%	7.95	8.23	-0.28		8.23	7.89		8.58	5.39		18.29	260.9m			0.45	
marketintellisearch	osir	-3.4 %	$7.95	$8.23	-0.28	102.50k	$8.23	$7.89	$8.23			32.82m	18.29	0.27b	0.0 %		0.45	
marketwatch	osir	-3.40%	$7.95	open: 8.23	-0.28	159	$8.23	$7.89	$8.23	$8.58	$5.97		17.85	$267.80m			0.45	
minyanville	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
msn-money	osir	-3.40%	7.95	8.23	-0.28	103,518	8.23	7.89	8.23	8.58	5.97	32.82 mil	17.67	270.12 mil			0.45	
nasdaq-com	osir	3.4%	$ 7.95	$ 8.23	0.28	103,518	$ 8.23	$ 7.89	$ 8.23	$ 8.58	$ 5.97	32,821,000	18.07	$ 260,926,950			$ 0.44	
optimum	osir	-3.40%	7.95 ( 4:30 pm edt)	8.23	-0.28	103,518	8.23	7.89	8.23	8.58	5.97	32.82m	17.7	260.9m			0.45	
paidcontent	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
pc-quote	osir	-3.40%	7.95	8.23	-0.28	103,518	8.23	7.89	8.23	8.58	5.97	33,974,893	18.28889	270,100,000				
personal-wealth-biz	osir	-3.40%	7.95	8.23	-0.28	103,518	8.23	7.89	8.23	8.58	5.39		18.29			0.00	0.45	
predictwallstreet	osir	-3.40%	7.95		-0.28	103,518												
raymond-james	osir	-3.40	7.95	8.23	-0.28	103,518	8.23	7.89	7.95	8.58	5.97		18.07				0.44	
renewable-energy-world	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
screamingmedia	osir	-3.40%	$	open: 8.23	-0.28	159	$8.23	$7.89	$8.23	$8.58	$5.97		17.85	$267.80m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	-3.40%	last trade: 7.95		change: -0.280								p/e ratio: 18.29					
smartmoney	osir	(-3.40%)	7.95	$8.23	-0.28	103,518	$8.23	$7.89	$8.23	$8.58	$5.97			270,100	0.00%	$0.00		
stocknod	osir	-3.402%	7.950 usd	8.230	-0.2800	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083						
stockpickr	osir	-3.40%	$7.95 -0.28 | -3.40%	8.23	-0.28	103.52k	8.23	7.89	8.23	8.58	5.97							
stocksmart	osir	%	$7.19	7.94		4,389	7.4	7.19										
stocktwits	osir	-3.65%	7.93		-0.30													
streetinsider-com	osir	3.4%	7.95	$8.23	-0.28	103,518	$8.23	$7.89	$8.23	$8.58	$5.97		17.67				$0.45	
thecramerreport	osir		7.95	8.23	-0.28	103518	8.23	7.89										
thestree	osir	-3.4%	$7.95	8.23	-0.28	103518	8.23	7.89	8.23	-8.58	5.97	3.2821083e7		2.67820037e8				
tickerspy	osir	-3.40%	$7.95	8.23	-0.28	103,518	8.23	7.89	8.23	8.58	5.97		18.3	270.1m	0.00%	$0.00		
tmx-quotemedia	osir	-3.40%	7.950	8.230	-0.280	103,518	8.230	7.890	8.230	8.580	5.970	32,821,083	18.30	260,927,610			0.45	
updown	osir	-3.40%	$7.95	$8.23	-$0.28	103,359	$8.23	$7.89	$8.23	$8.58	$5.97	32.82b	18.30	$270m				
wallstreetsurvivor	osir	-3.40%	7.95	8.23	-0.28	103,359	8.23	7.89		8.58	5.97		18.30	$270m			0.40	
yahoo-finance	osir	3.40%	7.95	8.23	0.28	103,518	8.23	7.89	8.23	8.58	5.97		17.67	260.93m			0.45	
ycharts-com	osir	-3.65%	7.93		-0.30					8.58	5.97		17.62	260.26m	0.00%		0.45	
advfn	ppc	-0.20	5.08	5.08	-0.01	1294694	5.11	4.93										
barchart	ppc	-0.20%	5.08	5.08	-0.01	1,294,694	5.11	4.93	5.09	8.61	3.96		24.10	$1.09 b			+0.06	
barrons	ppc	0.20%	5.08	5.08	-0.01	1.294m	5.11	4.93				214.28 million		$1.09 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	-0.196%	5.080	5.080	-0.010	1,294,694	5.110	4.930		8.61	3.96	214.482mil	28.222	1,089.568mil			0.180	
boston-com	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
bostonmerchant	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
business-insider	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
chron	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
cio-com	ppc	-0.20%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914	84.67	1b				
cnn-money	ppc	-0.20%	5.08	5.08	-0.01	1,294,694	5.11	4.93	5.09				84.7	$1.1b				
easystockalterts	ppc	-0.20%	5.08	5.08	-0.01	1294694	5.11	4.93	5.09	8.61	3.96		84.67				0.06	
eresearch-fidelity-com	ppc	-0.20%	5.0800	5.0800	-0.0100	1,294,694	5.1100	4.9300	5.0900	8.6100	3.9600	214,482,000	84.83	$1.09b				
finance-abc7-com	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
financial-content	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	-0.2%	$5.08	5.08	-0.01	1,294,694	5.11	4.93	5.09	8.61	3.96	214 mil	84.7	1 bil	0.0	0.00	0.06	
finviz	ppc	-0.20%	5.08			1,294,694			5.09	-41.00%	28.28%	74.06m		376.22m			-2.40	
fool	ppc	-0.20%	$5.08	$5.08	-0.01	1,294,694	$5.11	$4.93	$5.09	$8.61	$3.96		84.30	$1.09b	1.20%	0.09		
foxbusiness	ppc		$5.08		-0.01	1,294,694			$5.09									
google-finance	ppc	(-0.20%)	5.08	5.08	-0.01	1.29m	5.11	4.93		8.61	3.96	214.48m	91.25	1.09b			0.06	
howthemarketworks	ppc	-0.196%	5.08	5.08	-0.01	1,294,254	5.11	4.93	5.09									
hpcwire	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
insidestocks	ppc	-0.20%	5.08	5.08	-0.01	1294600	5.11	4.93										
investopedia	ppc	-0.20 %	$5.08	5.08	-0.01				5.09									
investorguide	ppc	-0.20%	5.08	5.08	-0.01		5.11	4.93		8.61	4.61		84.83	1.090b			0.06	
marketintellisearch	ppc	-0.2 %	$5.08	$5.08	-0.01	1290.50k	$5.11	$4.93	$5.09			74.06m	0.00	0.38b	0.0 %		-2.40	
marketwatch	ppc	-0.20%	$5.08	open: 5.08	-0.01	1,339	$5.11	$4.93	$5.09	$8.61	$3.96		91.20	$1.09b			0.06	
minyanville	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
msn-money	ppc	-0.20%	5.08	5.08	-0.01	1.29 mil	5.11	4.93	5.09	8.61	3.96	214.48 mil	84.67	1.09 bil			0.06	
nasdaq-com	ppc	0.2%	$ 5.08		0.01	1,294,694	$ 5.11	$ 4.93	$ 5.09	$ 8.61	$ 3.96	214,482,000	84.67	$ 1,089,568,560			$ 0.06	
optimum	ppc	-0.20%	5.08 ( 4:15 pm edt)	5.08	-0.01	1,294,694	5.11	4.93	5.09	8.61	3.96	214.48m	84.7	1.1b			0.06	
paidcontent	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
pc-quote	ppc	-0.20%	5.08	5.08	-0.01	1,294,694	5.11	4.93	5.09	8.61	3.96	214,904,213	84.83333	1,091,713,000				
personal-wealth-biz	ppc	-0.20%	5.08	5.08	-0.01	1,294,694	5.11	4.93	5.09	8.61	4.61		84.83			0.00	0.06	
predictwallstreet	ppc	-0.20%	5.08		-0.01	1,294,694												
raymond-james	ppc	-0.20	5.08	5.08	-0.01	1,294,694	5.11	4.93	5.08	8.61	3.96		84.67				0.06	
renewable-energy-world	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
screamingmedia	ppc	-0.20%	$	open: 5.08	-0.01	1,339	$5.11	$4.93	$5.09	$8.61	$3.96		91.20	$1.09b			0.06	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	-0.20%	last trade: 5.08		change: -0.010								p/e ratio: 84.83					
smartmoney	ppc	(-0.20%)	5.08	$5.08	-0.01	1,294,694	$5.11	$4.93	$5.09	$8.61	$3.96			1,091,700	0.00%	$0.02		
stocknod	ppc	-0.1965%	5.080 usd	5.080	-0.0100	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914						
stockpickr	ppc	-0.20%	$5.08 -0.01 | -0.20%	5.08	-0.01	1.29m	5.11	4.93	5.09	8.61	3.96							
stocksmart	ppc	%	$4.76	7.04		24,940	4.95	4.76										
stocktwits	ppc	-0.39%	5.07		-0.02													
streetinsider-com	ppc	0.2%	5.08	$5.08	-0.01	1,294,694	$5.11	$4.93	$5.09	$8.61	$3.96		84.67				$0.06	
thecramerreport	ppc		5.08	5.08	-0.01	1294694	5.11	4.93										
thestree	ppc	-0.2%	$5.08	5.08	-0.01	1294694	5.11	4.93	5.09	-8.61	3.96	2.14481914e8		1.085278485e9				
tickerspy	ppc	-0.20%	$5.08	5.08	-0.01	1,294,694	5.11	4.93	5.09	8.61	3.96		84.8	1.0b	0.00%	$0.00		
tmx-quotemedia	ppc	-0.20%	5.080	5.080	-0.010	1,294,694	5.110	4.930	5.090	8.610	3.960	214,481,914	84.80	1,089,568,123			0.06	
updown	ppc	-0.20%	$5.08	$5.08	-$0.01	1,293,604	$5.11	$4.93	$5.09	$8.61	$3.96	214.48b	91.44	$1.09b				
wallstreetsurvivor	ppc	-0.20%	5.08	5.08	-0.01	1,294,254	5.11	4.93		8.61	3.96		84.80	$1b			0.41	
yahoo-finance	ppc	0.20%	5.08	5.08	0.01	1,294,694	5.11	4.93	5.09	8.61	3.96		84.67	1.09b			0.06	
ycharts-com	ppc	-0.39%	5.07		-0.02					8.61	3.96		84.50	1.09b	0.00%		0.06	
zacks	ppc	(-0.20%)	5.08		-0.01	vol.  1,294,694	5.11	4.93		8.61	3.96		24.24	1.09 b	0.00	0.00	.21	
advfn	uvv	-0.90	36.26	36.66	-0.33	147614	36.7384	36.05										
barchart	uvv	-0.90%	36.26	36.66	-0.33	147,614	36.74	36.05	36.59	44.96	33.74		6.59	$850.66 m	5.22%	$1.92	+5.42	
barrons	uvv	0.90%	36.26	36.66	-0.33	147,413	36.738	36.05				28.89 million		$855.10 million	5.30%	$0.48		
bloomberg	uvv	-0.902%	36.260	36.660	-0.330	147,614	36.738	36.050		45.96	35.36	23.160mil	6.653	839.793mil	5.269	0.480 regular cash	5.450	
boston-com	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
bostonmerchant	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
business-insider	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
chron	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
cio-com	uvv	-0.90%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712	6.690	842m	5	1.92		
cnn-money	uvv	-0.90%	36.26	36.66	-0.33	147,614	36.74	36.05	36.59				6.7	$842.3m	5.30%			
easystockalterts	uvv	-0.90%	36.26	36.66	-0.33	147614	36.74	36.05	36.59	45.96	35.36		6.69				5.42	
eresearch-fidelity-com	uvv	-0.90%	36.2600	36.6600	-0.3300	147,614	36.7384	36.0500	36.5900	45.9600	35.3600	23,230,000	6.75	$849.99m	5.25%	$0.480000		
finance-abc7-com	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
financial-content	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	-0.9%	$36.26	36.66	-0.33	147,614	36.74	36.05	36.59	45.96	35.36	23 mil		842 mil	5.3	1.92		
finviz	uvv	-0.90%	36.26			147,614			36.59	-19.35%	7.46%	23.23m	6.69	842.32m		1.92	5.42	
fool	uvv	-0.90%	$36.26	$36.66	-0.33	147,413	$36.74	$36.05	$36.59	$45.96	$35.36		6.80	$839.79m	4.00%	1.92		
foxbusiness	uvv		$36.26		-0.33	147,614			$36.59									
google-finance	uvv	(-0.90%)	36.26	36.66	-0.33	147,614.00	36.74	36.05		45.96	35.36	23.23m	6.69	842.31m	5.30	0.48	5.42	
howthemarketworks	uvv	-0.902%	36.26	36.66	-0.33	147,413	36.7384	36.05	36.59									
hpcwire	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
insidestocks	uvv	-0.90%	36.26	36.66	-0.33	147600	36.74	36.05										
investopedia	uvv	-0.90 %	$36.26	36.66	-0.33				36.59									
investorguide	uvv	-0.90%	36.26	36.66	-0.33		36.7384	36.05		45.96	35.36		6.75	839.8m			5.42	
marketintellisearch	uvv	-0.9 %	$36.26	$36.66	-0.33	145.40k	$36.74	$36.05	$36.59			23.23m	6.75	0.85b	5.25 %		5.42	
marketwatch	uvv	-0.90%	$36.26	open: 36.66	-0.33	379	$36.74	$36.05	$36.59	$45.96	$35.36		6.93	$855.10m	5.30%	0.48	5.24	
minyanville	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
msn-money	uvv	-0.90%	36.26	36.66	-0.33	147,614	36.74	36.05	36.59	45.96	35.36	23.23 mil	6.69	849.98 mil	5.25%	1.92	5.42	
nasdaq-com	uvv	0.9%	$ 36.26		0.33	147,614	$ 36.7384	$ 36.05	$ 36.59	$ 45.96	$ 35.36	23,230,000	6.69	$ 842,319,800	5.25 %	$1.920000	$ 5.42	
optimum	uvv	-0.90%	36.26 ( 4:15 pm edt)	36.66	-0.33	147,614	36.74	36.05	36.59	45.96	35.36	23.23m	6.7	842.3m	5.30	1.92	5.42	
paidcontent	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
pc-quote	uvv	-0.90%	36.26	36.66	-0.33	147,614	36.7384	36.05	36.59	45.96	35.36	23,441,415	6.75092	849,986,000		0.48		
personal-wealth-biz	uvv	-0.90%	36.26	36.66	-0.33	147,614	36.7384	36.05	36.59	45.96	35.36		6.75		5.22	1.91	5.42	
predictwallstreet	uvv	-0.90%	36.26		-0.33	147,614												
raymond-james	uvv	-0.90	36.26	36.66	-0.33	147,614	36.74	36.05	36.26	45.96	35.36		6.10				5.94	
renewable-energy-world	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
screamingmedia	uvv	-0.90%	$	open: 36.66	-0.33	379	$36.74	$36.05	$36.59	$45.96	$35.36		6.93	$855.10m	5.30%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	-0.90%	last trade: 36.26		change: -0.330								p/e ratio: 6.75					
smartmoney	uvv	(-0.90%)	36.26	$36.66	-0.33	147,614	$36.74	$36.05	$36.59	$45.96	$35.36			850,000	5.25%	$0.48		
stocknod	uvv	-0.9019%	36.26 usd	36.66	-0.3300	147,614	36.74	36.05	36.59	45.96	35.36	23,229,712						
stockpickr	uvv	-0.90%	$36.26 -0.33 | -0.90%	36.55	-0.33	147.61k	36.74	36.05	36.59	45.96	35.36							
stocksmart	uvv	%	$41.32	40.98		14,682	42.2	41.2										
stocktwits	uvv	-0.98%	36.23		-0.36													
streetinsider-com	uvv	0.9%	36.26	$36.66	-0.33	147,614	$36.74	$36.05	$36.59	$45.96	$35.36		6.69				$5.42	
thecramerreport	uvv		36.26	36.66	-0.33	147614	36.7384	36.05										
thestree	uvv	-0.9%	$36.26	36.55	-0.33	147614	36.74	36.05	36.59	-45.96	35.36	2.3160312e7		8.55085699e8				
tickerspy	uvv	-0.90%	$36.26	36.66	-0.33	147,614	36.74	36.05	36.59	45.96	35.36		6.8	850.3m	5.25%	$0.48		
tmx-quotemedia	uvv	-0.90%	36.260	36.660	-0.330	147,614	36.738	36.050	36.590	45.960	35.360	23,160,312	6.80	839,792,913	5.295	0.480 usd	5.42	
updown	uvv	-0.90%	$36.26	$36.66	-$0.33	147,235	$36.74	$36.05	$36.59	$45.96	$35.36	23.16b	6.16	$847m				
wallstreetsurvivor	uvv	-0.90%	36.26	36.66	-0.33	147,413	36.74	36.05										
yahoo-finance	uvv	0.90%	36.26	36.66	0.33	147,614	36.74	36.05	36.59	45.96	35.36		6.69	839.78m	5.20%	1.92	5.42	
ycharts-com	uvv	-0.98%	36.23		-0.36					45.96	35.36		6.68	849.96m	5.28%		5.42	
zacks	uvv	(-0.90%)	36.26		-0.33	vol.  147,614	36.74	36.05		45.96	35.36		6.55	849.99 m	5.25	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	161.18	+0.00	1034087	66.49	66.49	66.49	68.66	44.05		10.00				6.65	
finance-abc7-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finance-abc7chicago-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
financial-content	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finviz	ppd	0.00%	66.49			0			66.49	-3.16%	50.94%	9.79m	10.01	650.94m			6.64	
fool	ppd	0%	$66.49	$0.00	0.00	0	$66.50	$66.47	$66.47	$68.66	$44.05		10.00	$650.89m	0.20%	0.10		
foxbusiness	ppd		$66.49		+0.02	261,633			$66.47									
howthemarketworks	ppd	0%	66.49	66.48	0	369,457	66.5	66.47	66.49									
hpcwire	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
insidestocks	ppd	+0.03%	66.49	66.48	+0.02	369400	66.50	66.47										
investorguide	ppd		0.00															
marketintellisearch	ppd	0.32 %	$18.68	$18.69	0.06	1139.50k	$18.70	$18.55	$18.62			9.79m	10.01	0.65b	0.0 %		6.64	
marketwatch	ppd	-2.01%	19.52	open: 19.52	-0.40		19.52	19.52	19.92	21.93	17.16			2.21b	2.20%	0.11		
minyanville	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
msn-money	ppd		0.00									9.79 mil		650.89 mil			6.65	
paidcontent	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
pc-quote	ppd	0.00%				0						0		0				
personal-wealth-biz	ppd					0												
raymond-james	ppd																	
renewable-energy-world	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
screamingmedia	ppd	-2.01%		open: 19.52	-0.40		19.52	19.52	19.92	21.93	17.16			2.21b	2.20%	0.11		
scroli	ppd	%	ppd			0												
simple-stock-quotes	ppd		last trade: 0.00		change: 0.000													
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	$161.18		1,034,087	$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																	
advfn	ppg	1.38	89.67	88.85	1.22	1162561	89.75	88.59										
barchart	ppg	+1.38%	89.67	88.85	+1.22	1,162,561	89.75	88.59	88.45	97.19	59.81		15.29	$14.44 b	2.54%	$2.28	+5.85	
barrons	ppg	1.38%	89.67	88.85	+1.22	1.156m	89.75	88.59				165.90 million		$14.22 billion	2.54%	$0.57		
bloomberg	ppg	1.379%	89.670	88.850	1.220	1,162,561	89.750	88.590		97.81	61.47	158.152mil	15.224	14,181.500mil	2.475	0.570 regular cash	5.890	
boston-com	ppg	+1.379%	89.67 usd	88.85	+1.220	1,162,561	89.75	88.59	88.45	97.81	61.47	158,152,134						
bostonmerchant	ppg	+1.379%	89.67 usd	88.85	+1.220	1,162,561	89.75	88.59	88.45	97.81	61.47	158,152,134						
business-insider	ppg	+1.379%	89.67 usd	88.85	+1.220	1,162,561	89.75	88.59	88.45	97.81	61.47	158,152,134						
chron	ppg	+1.379%	89.67 usd	88.85	+1.220	1,162,561	89.75	88.59	88.45	97.81	61.47	158,152,134						
cio-com	ppg	+1.38%	89.67 usd	88.85	+1.220	1,162,561	89.75	88.59	88.45	97.81	61.47	158,152,134	15.33	14b	2.5	2.28		
cnn-money	ppg	+1.38%today&rsquo;s change	89.67data as of 4:02pm et	88.80	+1.22	1,155,760	89.75	88.59	88.45				15.3	$14.2b	2.54%			
easystockalterts	ppg	1.37%	89.67	88.85	+1.22	1155860	89.75	88.59	88.45	97.81	61.47		15.33				5.85	
eresearch-fidelity-com	ppg	1.38%	89.6700	88.8500	1.2200	1,162,561	89.7500	88.5900	88.4500	97.8100	61.4700	158,152,000	15.12	$13.99b	2.58%	$0.570000		
finance-abc7-com	ppg	+1.379%	89.67 usd	88.85	+1.220	1,155,860	89.75	88.59	88.45	97.81	61.47	158,152,134						
finance-abc7chicago-com	ppg	+1.379%	89.67 usd	88.85	+1.220	1,155,860	89.75	88.59	88.45	97.81	61.47	158,152,134						
financial-content	ppg	+1.379%	89.67 usd	88.85	+1.220	1,155,860	89.75	88.59	88.45	97.81	61.47	158,152,134						
finapps-forbes-com	ppg	1.4%	$89.67	88.85	1.22	1,155,860	89.75	88.59	88.45	97.81	61.47	158 mil	15.3	14 bil	2.5	2.28	5.85	
finviz	ppg	1.38%	89.67			1,155,860			88.45	-7.74%	49.94%	158.15m	15.07	13.99b		2.28	5.87	
fool	ppg	+1.38%	$89.67	$88.85	1.22	1,155,860	$89.75	$88.59	$88.45	$97.81	$61.47		15.40	$14.18b	3.70%	2.28		
foxbusiness	ppg		$89.67		+1.22	1,165,444			$88.45									
google-finance	ppg	(1.38%)	89.67	88.85	+1.22	1.16m	89.75	88.59		97.81	61.47	160.99m	15.29	14.44b	2.54	0.57	5.87	
howthemarketworks	ppg	1.379%	89.67	88.85	1.22	1,155,860	89.75	88.59	88.45									
hpcwire	ppg	+1.379%	89.67 usd	88.85	+1.220	1,162,561	89.75	88.59	88.45	97.81	61.47	158,152,134						
insidestocks	ppg	+1.38%	89.67	88.85	+1.22	1158743	89.75	88.59					price earnings ratio: 15.43					
investopedia	ppg	+1.38 %	$89.67	88.85	+1.22				88.45									
investorguide	ppg	+1.38%	89.67	88.85	+1.22		89.75	88.59		97.81	59.69		15.09	14.181b			5.86	
marketintellisearch	ppg	1.38 %	$89.67	$88.85	1.22	1143.30k	$89.75	$88.59	$88.45			158.15m	15.07	13.99b	2.58 %		5.87	
marketwatch	ppg	+1.38%	$89.21	open: 88.85	+1.22	9,684	$89.75	$88.59	$88.45	$97.81	$61.47		15.07	$14.22b	2.54%	0.57	5.95	
minyanville	ppg	+1.379%	89.67 usd	88.85	+1.220	1,155,860	89.75	88.59	88.45	97.81	61.47	158,152,134						
msn-money	ppg	+1.38%	89.67	88.85	+1.22	1.16 mil	89.75	88.59	88.45	97.81	61.47	158.15 mil	15.33	13.99 bil	2.58%	2.28	5.87	
nasdaq-com	ppg	1.38%	$ 89.67		1.22	1,155,860	$ 89.75	$ 88.59	$ 88.45	$ 97.81	$ 61.47	158,152,000	15.33	$ 14,181,489,840	2.58 %	$2.280000	$ 5.85	
optimum	ppg	+1.38%	89.67 ( 4:15 pm edt)	88.85	+1.22	1,155,860	89.75	88.59	88.45	97.81	61.47	158.15m	15.3	14.2b	2.54	2.28	5.85	
paidcontent	ppg	+1.379%	89.67 usd	88.85	+1.220	1,155,860	89.75	88.59	88.45	97.81	61.47	158,152,134						
pc-quote	ppg	1.38%	89.67	88.85	1.22	1,162,561	89.75	88.59	88.45	97.81	61.47	156,000,268	15.11966	13,988,544,000		0.57		
personal-wealth-biz	ppg	+1.38%	89.67	88.85		1,165,444	89.75	88.59	88.45	97.81	59.69		15.09		2.51	2.22	5.86	
predictwallstreet	ppg	+1.38%	89.67		+1.22	1,155,860												
raymond-james	ppg	1.38	89.67	88.85	1.22	1,155,860	89.75	88.59	89.67	97.81	61.47		15.17				5.91	
renewable-energy-world	ppg	+1.379%	89.67 usd	88.85	+1.220	1,155,860	89.75	88.59	88.45	97.81	61.47	158,152,134						
screamingmedia	ppg	+1.38%	$	open: 88.85	+1.22	6,801	$89.75	$88.59	$88.45	$97.81	$61.47		15.07	$14.22b	2.54%	0.57	5.95	
scroli	ppg	1.38%	ppg 89.67	88.85	1.22	1,030,392	89.75	88.59	88.45	97.81	61.47		15.29				5.87	
simple-stock-quotes	ppg	+1.38%	last trade: 89.67		change: 1.220								p/e ratio: 15.09					
smartmoney	ppg	(1.38%)	89.67	$88.85	1.22	1,155,860	$89.75	$88.59	$88.45	$97.81	$61.47			13,988,600	2.58%	$0.57		
stocknod	ppg	+1.379%	89.67 usd	88.85	+1.220	1,155,860	89.75	88.59	88.45	97.81	61.47	158,152,134						
stockpickr	ppg	1.38%	$89.67 1.22 | 1.38%	88.85	1.22	1.16m	89.75	88.59	88.45	97.81	61.47							
stocksmart	ppg	%	$86.84	83.86		86,837	88.62	86.72										
stocktwits	ppg	1.38%	89.67		+1.22													
streetinsider-com	ppg	1.38%	89.67	$88.85	+1.22	1,155,860	$89.75	$88.59	$88.45	$97.81	$61.47		15.33				$5.85	
thecramerreport	ppg		89.67	88.85	+1.22	1155860	89.75	88.59										
thestree	ppg	1.38%	$89.67	88.85	1.22	1155860	89.75	88.59	88.45	-97.81	61.47	1.58152134e8		1.4222621411e10				
tickerspy	ppg	1.38%	$89.67	88.85	+1.22	1,155,860	89.75	88.59	88.45	97.81	61.47		15.1	13.9b	2.58%	$0.57		
tmx-quotemedia	ppg	1.38%	89.670	88.850	1.220	1,165,444	89.750	88.590	88.450	97.810	61.470	158,152,134	15.10	14,181,501,856	2.578	0.570 usd	5.85	
updown	ppg	1.38%	$89.67	$88.85	$1.22	1,155,760	$89.75	$88.59	$88.45	$97.81	$61.47	158.15b	14.92	$13.98b				
wallstreetsurvivor	ppg	1.38%	89.67	88.85	1.22	1,155,860	89.75	88.59		97.81	63.12		15.10	$14b	2.60%	2.18 -	4.63	
yahoo-finance	ppg	1.38%	89.67	88.85	1.22	1,162,561	89.75	88.59	88.45	97.81	61.47		15.30	14.18b	2.50%	2.28	5.86	
ycharts-com	ppg	+1.38%	89.67		+1.22					97.81	61.47		15.33	14.44b	2.71%		5.85	
advfn	ffic	-0.39	12.77	12.83	-0.05	65896	12.93	12.715										
barchart	ffic	-0.39%	12.77	12.83	-0.05	99,237	12.93	12.71	12.82	15.00	10.21		11.36	$400.08 m	3.98%	$0.52	+1.27	
barrons	ffic	0.39%	12.77	12.83	-0.05	65,896	12.93	12.715				30.37 million		$409.91 million	4.07%	$0.13		
bloomberg	ffic	-0.390%	12.770	12.830	-0.050	65,896	12.930	12.715		15.15	10.51	31.387mil	9.674	400.817mil	4.072	0.130 regular cash	1.320	
boston-com	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
bostonmerchant	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
business-insider	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
chron	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
cio-com	ffic	-0.39%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427	10.06	401m	4	0.52		
cnn-money	ffic	-0.39%	12.77	12.83	-0.05	66,796	12.93	12.72	12.82				10.1	$400.8m	4.07%			
easystockalterts	ffic	-0.39%	12.77	12.83	-0.05	65896	12.93	12.72	12.82	15.15	10.51		10.06				1.27	
eresearch-fidelity-com	ffic	-0.39%	12.7700	12.8300	-0.0500	65,896	12.9300	12.7150	12.8200	15.1500	10.5100	31,387,000	10.09	$402.38m	4.06%	$0.130000		
finance-abc7-com	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
financial-content	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	-0.4%	$12.77	12.83	-0.05	65,896	12.93	12.72	12.82	15.15	10.51	31 mil	11.7	401 mil	4.1	0.52	1.09	
finviz	ffic	-0.39%	12.77			66,796			12.82	-14.86%	25.06%	31.39m	10.06	400.85m		0.52	1.27	
fool	ffic	-0.39%	$12.77	$12.83	-0.05	66,524	$12.93	$12.72	$12.82	$15.15	$10.51		10.30	$400.82m	4.30%	0.52		
foxbusiness	ffic		$12.77		-0.05	65,896			$12.82									
google-finance	ffic	(-0.39%)	12.77	12.83	-0.05	65,896.00	12.93	12.72		15.15	10.51	31.39m	10.02	400.82m	4.07	0.13	1.27	
howthemarketworks	ffic	-0.39%	12.77	12.83	-0.05	65,624	12.93	12.715	12.82									
hpcwire	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
insidestocks	ffic	-0.39%	12.77	12.83	-0.05	65800	12.93	12.72										
investopedia	ffic	-0.39 %	$12.77	12.83	-0.05				12.82									
investorguide	ffic	-0.39%	12.77	12.83	-0.05		12.93	12.715		15.15	10.51		10.02	391.0m			1.279	
marketintellisearch	ffic	-0.39 %	$12.77	$12.83	-0.05	53.70k	$12.93	$12.71	$12.82			31.39m	10.09	0.40b	4.06 %		1.27	
marketwatch	ffic	-0.39%	$12.77	open: 12.83	-0.05	2,272	$12.93	$12.72	$12.82	$15.15	$10.51		10.10	$409.91m	4.07%	0.13	1.26	
minyanville	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
msn-money	ffic	-0.39%	12.77	12.83	-0.05	65,896	12.93	12.72	12.82	15.15	10.51	31.39 mil	9.98	402.39 mil	4.06%	0.52	1.27	
nasdaq-com	ffic	0.39%	$ 12.77	$ 12.83	0.05	65,896	$ 12.93	$ 12.715	$ 12.82	$ 15.15	$ 10.51	31,387,000	10.06	$ 400,811,990	4.06 %	$0.520000	$ 1.27	
optimum	ffic	-0.39%	12.77 ( 5:20 pm edt)	12.83	-0.05	65,896	12.93	12.71	12.82	15.15	10.51	31.39m	10.1	400.8m	4.07	0.52	1.27	
paidcontent	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
pc-quote	ffic	-0.39%	12.77	12.83	-0.05	65,896	12.93	12.715	12.82	15.15	10.51	31,509,890	10.01562	402,381,000		0.13		
personal-wealth-biz	ffic	-0.39%	12.77	12.83	-0.05	65,896	12.93	12.715	12.82	15.15	10.51		10.02		4.06	0.52	1.279	
predictwallstreet	ffic	-0.39%	12.77		-0.05	65,896												
raymond-james	ffic	-0.39	12.77	12.83	-0.05	65,896	12.93	12.72	12.77	15.15	10.51		10.06				1.27	
renewable-energy-world	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
screamingmedia	ffic	-0.39%	$	open: 12.83	-0.05	2,272	$12.93	$12.72	$12.82	$15.15	$10.51		10.10	$409.91m	4.07%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	-0.39%	last trade: 12.77		change: -0.050								p/e ratio: 10.02					
smartmoney	ffic	(-0.39%)	12.77	$12.83	-0.05	65,896	$12.93	$12.72	$12.82	$15.15	$10.51			402,400	4.06%	$0.13		
stocknod	ffic	-0.3900%	12.77 usd	12.83	-0.0500	65,896	12.93	12.71	12.82	15.15	10.51	31,387,427						
stockpickr	ffic	-0.39%	$12.77 -0.05 | -0.39%	12.83	-0.05	66.80k	12.93	12.72	12.82	15.15	10.51							
stocksmart	ffic	%	$12.83	14.27		6,259	13.31	12.82										
stocktwits	ffic	-0.43%	12.77		-0.06													
streetinsider-com	ffic	0.39%	12.77	$12.83	-0.05	65,896	$12.93	$12.72	$12.82	$15.15	$10.51		10.06				$1.27	
thecramerreport	ffic		12.77	12.83	-0.05	65896	12.93	12.715										
thestree	ffic	-0.39%	$12.77	12.83	-0.05	66796	12.93	12.72	12.82	-15.15	10.51	3.1387427e7		4.09919797e8				
tickerspy	ffic	-0.39%	$12.77	12.83	-0.05	65,896	12.93	12.71	12.82	15.15	10.51		10.0	401.9m	4.06%	$0.13		
tmx-quotemedia	ffic	-0.39%	12.770	12.830	-0.050	65,896	12.930	12.715	12.820	15.150	10.510	31,387,427	10.10	400,817,443	4.072	0.130 usd	1.27	
updown	ffic	-0.39%	$12.77	$12.83	-$0.05	64,524	$12.93	$12.72	$12.82	$15.15	$10.51	31.38b	10.05	$402m				
wallstreetsurvivor	ffic	-0.39%	12.77	12.83	-0.05	65,624	12.93	12.72										
yahoo-finance	ffic	0.39%	12.77	12.83	0.05	65,896	12.93	12.72	12.82	15.15	10.51		9.98	391.02m	4.00%	0.52	1.28	
ycharts-com	ffic	-0.43%	12.77		-0.06					15.15	10.51		9.97	399.93m	4.30%		1.28	
zacks	ffic	(-0.39%)	12.77		-0.05	vol.  65,896	12.93	12.72		15.15	10.51		11.15	402.38 m	4.06	0.52	1.15	
advfn	wso	-1.27	63.66	64.88	-0.82	455414	65.15	63.43										
barchart	wso	-1.27%	63.66	64.88	-0.82	455,414	65.15	63.43	64.48	72.16	49.10		25.67	$2.07 b	3.46%	$2.28	+2.57	
barrons	wso	1.27%	63.66	64.88	-0.82	455,045	65.15	63.43				30.58 million		$2.16 billion	3.58%	$0.57		
bloomberg	wso	-1.272%	63.660	64.880	-0.820	455,414	65.150	63.430		73.38	50.80	28.267mil	24.770	2,102.601mil	3.427	0.570 regular cash	2.570	
boston-com	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
bostonmerchant	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
business-insider	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
chron	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
cio-com	wso	-1.27%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896	24.58	2b	3.3	2.28		
cnn-money	wso	-1.27%	63.66	64.88	-0.82	455,414	65.15	63.43	64.48				24.6	$1.8b	3.58%			
easystockalterts	wso	-1.26%	63.66	64.88	-0.82	455414	65.15	63.43	64.48	73.38	50.80		24.58				2.59	
eresearch-fidelity-com	wso	-1.27%	63.6600	64.8800	-0.8200	455,414	65.1500	63.4300	64.4800	73.3800	50.8000	28,267,000	25.09	$1.82b	3.54%	$0.570000		
finance-abc7-com	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
financial-content	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
finapps-forbes-com	wso	-1.3%	$63.66	64.88	-0.82	455,414	65.15	63.43	64.48	73.38	50.80	28 mil	24.8	2 bil	3.6	2.28	2.57	
finviz	wso	-1.27%	63.66			455,414			64.48	-11.78%	29.66%	32.93m	24.77	2.10b		2.28	2.57	
fool	wso	-1.27%	$63.66	$64.88	-0.82	455,145	$65.15	$63.43	$64.48	$73.38	$50.80		25.50	$2.10b	3.90%	2.28		
foxbusiness	wso		$63.66		-0.82	455,414			$64.48									
google-finance	wso	(-1.27%)	63.66	64.88	-0.82	455,414.00	65.15	63.43		73.38	50.80	32.93m	24.72	2.10b	3.58	0.57	2.57	
howthemarketworks	wso	-1.272%	63.66	64.88	-0.82	455,145	65.15	63.43	64.48									
hpcwire	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
insidestocks	wso	-1.27%	63.66	64.88	-0.82	455400	65.15	63.43					price earnings ratio: 24.77					
investopedia	wso	-1.27 %	$63.66	64.88	-0.82				64.48									
investorguide	wso	-1.27%	63.66	64.88	-0.82		65.15	63.43		73.38	50.80		24.90	2.096b			2.59	
marketintellisearch	wso	-1.27 %	$63.66	$64.88	-0.82	444.90k	$65.15	$63.43	$64.48			32.93m	25.09	2.12b	3.54 %		2.57	
marketwatch	wso	-1.27%	$63.66	open: 64.88	-0.82	604	$65.15	$63.43	$64.48	$73.38	$50.80		23.46	$2.16b	3.58%	0.57	2.71	
minyanville	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
msn-money	wso	-1.27%	63.66	64.88	-0.82	455,414	65.15	63.43	64.48	73.38	50.80	32.93 mil	24.48	2.13 bil	3.54%	2.28	2.58	
nasdaq-com	wso	1.27%	$ 63.66		0.82	455,414	$ 65.15	$ 63.43	$ 64.48	$ 73.38	$ 50.80	28,267,000	24.77	$ 1,799,477,220	3.54 %	$2.280000	$ 2.57	
optimum	wso	-1.27%	63.66 ( 4:15 pm edt)	64.88	-0.82	455,414	65.15	63.43	64.48	73.38	50.80	28.27m	24.6	1.8b	3.58	2.28	2.59	
paidcontent	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
pc-quote	wso	-1.27%	63.66	64.88	-0.82	455,414	65.15	63.43	64.48	73.38	50.80	28,631,106	24.8	1,822,656,000		0.57		
personal-wealth-biz	wso	-1.27%	63.66	64.88	-0.82	455,414	65.15	63.43	64.48	73.38	50.80		24.90		3.38	2.18	2.59	
predictwallstreet	wso	-1.27%	63.66		-0.82	455,414												
raymond-james	wso	-1.27	63.66	64.88	-0.82	455,414	65.15	63.43	63.66	73.38	50.80		24.77				2.57	
renewable-energy-world	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
screamingmedia	wso	-1.27%	$	open: 64.88	-0.82	604	$65.15	$63.43	$64.48	$73.38	$50.80		23.46	$2.16b	3.58%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	-1.27%	last trade: 63.66		change: -0.820								p/e ratio: 24.9					
smartmoney	wso	(-1.27%)	63.66	$64.88	-0.82	455,414	$65.15	$63.43	$64.48	$73.38	$50.80			1,822,600	3.54%	$0.57		
stocknod	wso	-1.272%	63.66 usd	64.88	-0.8200	455,414	65.15	63.43	64.48	73.38	50.80	28,266,896						
stockpickr	wso	-1.27%	$63.66 -0.82 | -1.27%	64.88	-0.82	455.41k	65.15	63.43	64.48	73.38	50.80							
stocksmart	wso	%	$64.44	64.23		13,845	67.27	64.31										
stocktwits	wso	-1.35%	63.61		-0.87													
streetinsider-com	wso	1.27%	63.66	$64.88	-0.82	455,414	$65.15	$63.43	$64.48	$73.38	$50.80		24.58				$2.59	
thecramerreport	wso		63.66	64.88	-0.82	455414	65.15	63.43										
thestree	wso	-1.27%	$63.66	64.88	-0.82	455414	65.15	63.43	64.48	-73.38	50.8	3.2930435e7		1.865049798e9				
tickerspy	wso	-1.27%	$63.66	64.88	-0.82	455,414	65.15	63.43	64.48	73.38	50.80		24.8	2.1b	3.54%	$0.57		
tmx-quotemedia	wso	-1.27%	63.660	64.880	-0.820	455,414	65.150	63.430	64.480	73.380	50.800	32,930,435	24.90	2,096,351,492	3.582	0.570 usd	2.59	
updown	wso	-1.27%	$63.66	$64.88	-$0.82	454,910	$65.15	$63.43	$64.48	$73.38	$50.80	32.93b	23.34	$2.12b				
wallstreetsurvivor	wso	-1.27%	63.66	64.88	-0.82	455,145	65.15	63.43		73.38	50.80		24.90	$2b	3.50%	2.04 -	2.49	
yahoo-finance	wso	1.27%	63.66	64.88	0.82	455,414	65.15	63.43	64.48	73.38	50.80		24.58	2.10b	3.50%	2.28	2.59	
ycharts-com	wso	-1.35%	63.61		-0.87					73.38	50.80		24.47	2.07b	3.53%		2.60	
zacks	wso	(-1.27%)	63.66		-0.82	vol.  455,414	65.15	63.43		73.38	50.80		25.09	2.12 b	3.54	2.28	2.57	
advfn	rue	-2.61	33.17	34.37	-0.89	269858	34.86	32.65										
barchart	rue	-2.61%	33.17	34.37	-0.89	282,673	34.86	32.65	34.06	37.33	20.28		25.80	$809.02 m			+1.37	
barrons	rue	2.61%	33.17	34.37	-0.89	269,858	34.86	32.65				25.00 million		$862.50 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	-2.613%	33.170	34.370	-0.890	269,858	34.860	32.650		37.33	20.28	24.399mil	24.212	809.327mil			1.370	
boston-com	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
bostonmerchant	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
business-insider	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
chron	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
cio-com	rue	-2.61%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356	24.21	809m				
cnn-money	rue	-2.61%	33.17	34.37	-0.89	269,858	34.86	32.65	34.06				24.2	$809.3m				
easystockalterts	rue	-2.59%	33.17	34.37	-0.89	269858	34.86	32.65	34.06	37.33	20.28		24.21				1.37	
eresearch-fidelity-com	rue	-2.61%	33.1700	34.3700	-0.8900	269,858	34.8600	32.6500	34.0600	37.3300	20.2800	24,399,000	24.86	$831.03m				
finance-abc7-com	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
finance-abc7chicago-com	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
financial-content	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
finapps-forbes-com	rue	-2.6%	$33.17	34.37	-0.89	269,858	34.86	32.65	34.06	37.33	20.28	24 mil	24.2	809 mil	0.0	0.00	1.37	
finviz	rue	-2.61%	33.17			269,858			34.06	-11.14%	63.56%	24.40m	24.39	809.35m			1.36	
fool	rue	-2.61%	$33.17	$34.37	-0.89	269,715	$34.86	$32.65	$34.06	$37.33	$20.28		25.80	$809.33m				
foxbusiness	rue		$33.17		-0.89	269,858			$34.06									
google-finance	rue	(-2.61%)	33.17	34.37	-0.89	269,858.00	34.86	32.65		37.33	20.28	24.40m	24.39	809.33m			1.36	
howthemarketworks	rue	-2.613%	33.17	34.37	-0.89	269,615	34.86	32.65	34.06									
hpcwire	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
insidestocks	rue	-2.61%	33.17	34.37	-0.89	269800	34.86	32.65					price earnings ratio: 24.21					
investopedia	rue	-2.61 %	$33.17	34.37	-0.89				34.06									
investorguide	rue	-2.61%	33.17	34.37	-0.89		34.86	32.65		35.80	20.28		25.04	809.3m			1.36	
marketintellisearch	rue	-2.61 %	$33.17	$34.37	-0.89	266.00k	$34.86	$32.65	$34.06			24.40m	25.04	0.83b	0.0 %		1.36	
marketwatch	rue	-2.61%	$33.17	open: 34.37	-0.89	843	$34.86	$32.65	$34.06	$37.33	$20.28		24.42	$862.51m			1.36	
minyanville	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
msn-money	rue	-2.61%	33.17	34.37	-0.89	269,858	34.86	32.65	34.06	37.33	20.28	24.40 mil	24.39	831.04 mil			1.36	
nasdaq-com	rue	2.61%	$ 33.17	$ 34.37	0.89	269,858	$ 34.86	$ 32.65	$ 34.06	$ 37.33	$ 20.28	24,392,000	24.21	$ 809,082,640			$ 1.37	
optimum	rue	-2.61%	33.17 ( 4:30 pm edt)	34.37	-0.89	269,858	34.86	32.65	34.06	37.33	20.28	24.40m	24.2	809.3m			1.37	
paidcontent	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
pc-quote	rue	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rue	-2.61%	33.17	34.37	-0.89	269,858	34.86	32.65	34.06	35.80	20.28		25.04			0.00	1.36	
predictwallstreet	rue	-2.61%	33.17		-0.89	269,858												
raymond-james	rue	-2.61	33.17	34.37	-0.89	269,858	34.86	32.65	33.17	37.33	20.28		23.86				1.39	
renewable-energy-world	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
screamingmedia	rue	-2.61%	$	open: 34.37	-0.89	843	$34.86	$32.65	$34.06	$37.33	$20.28		24.42	$862.51m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	-2.61%	last trade: 33.17		change: -0.890								p/e ratio: 25.04					
smartmoney	rue	(-2.61%)	33.17	$34.37	-0.89	269,858	$34.86	$32.65	$34.06	$37.33	$20.28			831,000	0.00%	$0.00		
stocknod	rue	-2.613%	33.17 usd	34.37	-0.8900	269,858	34.86	32.65	34.06	37.33	20.28	24,399,356						
stockpickr	rue	-2.61%	$33.17 -0.89 | -2.61%	34.37	-0.89	269.86k	34.86	32.65	34.06	37.33	20.28							
stocksmart	rue	%	$33.22	30.47		56,698	34.6	32.83										
stocktwits	rue	-2.64%	33.16		-0.90													
streetinsider-com	rue	2.61%	33.17	$34.37	-0.89	269,858	$34.86	$32.65	$34.06	$37.33	$20.28		24.21				$1.37	
thecramerreport	rue		33.52	34.37	-0.54	121338	34.86	32.92										
thestree	rue	-2.61%	$33.17	34.37	-0.89	269858	34.86	32.65	34.06	-37.33	20.28	2.4399356e7		8.62517235e8				
tickerspy	rue	-2.61%	$33.17	34.37	-0.89	269,858	34.86	32.65	34.06	37.33	20.28		25.0	830.8m	0.00%	$0.00		
tmx-quotemedia	rue	-2.61%	33.170	34.370	-0.890	269,858	34.860	32.650	34.060	37.330	20.280	24,399,356	24.90	809,326,639			1.37	
updown	rue	-2.61%	$33.17	$34.37	-$0.89	269,015	$34.86	$32.65	$34.06	$37.33	$20.28	24.38b	24.32	$831m				
wallstreetsurvivor	rue	-2.61%	33.17	34.37	-0.89	269,615	34.86	32.65		37.33	20.28		24.90	$831m			1.21	
yahoo-finance	rue	2.61%	33.17	34.37	0.89	269,858	34.86	32.65	34.06	37.33	20.28		24.39	809.31m			1.36	
ycharts-com	rue	-2.61%	33.17		-0.89					37.33	20.28		24.39	809.02m	0.00%		1.36	
zacks	rue	(-2.61%)	33.17		-0.89	vol.  269,858	34.86	32.65		37.33	20.28		24.86	831.03 m	0.00	0.00	1.37	
advfn	eeft	0.51	15.7	15.67	0.08	350413	15.78	15.51										
barchart	eeft	+0.51%	15.70	15.67	+0.08	352,413	15.78	15.51	15.62	20.25	13.63		12.94	$801.96 m			-0.48	
barrons	eeft	0.51%	15.70	15.67	+0.08	352,413	15.78	15.51				50.86 million		$788.59 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	0.512%	15.700	15.670	0.080	350,413	15.780	15.510		20.25	13.63	51.207mil	41.316	803.947mil			0.380	
boston-com	eeft	+0.5122%	15.70 usd	15.67	+0.0800	350,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
bostonmerchant	eeft	+0.5122%	15.70 usd	15.67	+0.0800	350,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
business-insider	eeft	+0.5122%	15.70 usd	15.67	+0.0800	350,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
chron	eeft	+0.5122%	15.70 usd	15.67	+0.0800	352,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
cio-com	eeft	+0.51%	15.70 usd	15.67	+0.0800	352,413	15.78	15.51	15.62	20.25	13.63	51,206,827		804m				
cnn-money	eeft	+0.51%	15.70	15.67	+0.08	351,213	15.78	15.51	15.62				nm	$803.9m				
easystockalterts	eeft	0.51%	15.70	15.67	+0.08	352413	15.78	15.51	15.62	20.25	13.63						-0.47	
eresearch-fidelity-com	eeft	0.51%	15.7000	15.6700	0.0800	352,413	15.7800	15.5100	15.6200	20.2460	13.6300	51,207,000	nm	$799.85m				
finance-abc7-com	eeft	+0.5122%	15.70 usd	15.67	+0.0800	352,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
finance-abc7chicago-com	eeft	+0.5122%	15.70 usd	15.67	+0.0800	352,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
financial-content	eeft	+0.5122%	15.70 usd	15.67	+0.0800	352,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
finapps-forbes-com	eeft	0.5%	$15.70	15.67	0.08	352,413	15.78	15.51	15.62	20.24	13.63	51 mil		804 mil	0.0	0.00	-0.48	
finviz	eeft	0.51%	15.70			351,213			15.62	-22.47%	15.19%	51.21m		804.00m			-0.48	
fool	eeft	+0.51%	$15.70	$15.67	0.08	350,768	$15.78	$15.51	$15.62	$20.25	$13.63		0.00	$803.95m				
foxbusiness	eeft		$15.70		+0.08	350,413			$15.62									
google-finance	eeft	(0.51%)	15.70	15.67	+0.08	350,413.00	15.78	15.51		20.25	13.63	51.21m		803.95m			-0.48	
howthemarketworks	eeft	0.512%	15.7	15.67	0.08	348,768	15.78	15.51	15.62									
hpcwire	eeft	+0.5122%	15.70 usd	15.67	+0.0800	352,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
insidestocks	eeft	+0.51%	15.70	15.67	+0.08	350400	15.78	15.51					price earnings ratio: 11.72					
investopedia	eeft	+0.51 %	$15.70	15.67	+0.08				15.62									
investorguide	eeft	+0.51%	15.70	15.67	+0.08		15.78	15.51		20.25	12.36			803.9m			-0.463	
marketintellisearch	eeft	0.51 %	$15.70	$15.67	0.08	353.90k	$15.78	$15.51	$15.62			51.21m	0.00	0.80b	0.0 %		-0.48	
marketwatch	eeft	+0.51%	$15.62	open: 15.67	+0.08	5,645	$15.78	$15.51	$15.62	$20.25	$13.63			$788.59m				
minyanville	eeft	+0.5122%	15.70 usd	15.67	+0.0800	352,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
msn-money	eeft	+0.51%	15.70	15.67	+0.08	352,413	15.78	15.51	15.62	20.25	13.63	51.21 mil	-33.40	799.85 mil			-0.48	
nasdaq-com	eeft	0.51%	$ 15.70	$ 15.67	0.08	352,413	$ 15.78	$ 15.51	$ 15.62	$ 20.246	$ 13.63	51,207,000		$ 803,949,900			$ -0.48	
optimum	eeft	+0.51%	15.70 ( 5:20 pm edt)	15.67	+0.08	352,413	15.78	15.51	15.62	20.25	13.63	51.21m		803.9m			-0.47	
paidcontent	eeft	+0.5122%	15.70 usd	15.67	+0.0800	352,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
pc-quote	eeft	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	eeft	+0.51%	15.70	15.67		350,413	15.78	15.51	15.62	20.25	12.36					0.00	-0.463	
predictwallstreet	eeft	+0.51%	15.70		+0.08	352,413												
raymond-james	eeft	0.51	15.70	15.67	0.08	352,413	15.78	15.51	15.70	20.25	13.63						-0.47	
renewable-energy-world	eeft	+0.5122%	15.70 usd	15.67	+0.0800	352,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
screamingmedia	eeft	+0.51%	$	open: 15.67	+0.08	5,645	$15.78	$15.51	$15.62	$20.25	$13.63			$788.59m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	+0.51%	last trade: 15.70		change: 0.080													
smartmoney	eeft	(0.51%)	15.70	$15.67	0.08	352,413	$15.78	$15.51	$15.62	$20.25	$13.63			799,900	0.00%	$0.00		
stocknod	eeft	+0.5122%	15.70 usd	15.67	+0.0800	352,413	15.78	15.51	15.62	20.25	13.63	51,206,827						
stockpickr	eeft	0.51%	$15.70 0.08 | 0.51%	15.67	0.08	351.21k	15.78	15.51	15.62	20.25	13.63							
stocksmart	eeft	%	$16.86	17.41		15,533	17.32	16.84										
stocktwits	eeft	0.38%	15.68		+0.06													
streetinsider-com	eeft	0.51%	15.70	$15.67	+0.08	352,413	$15.78	$15.51	$15.62	$20.25	$13.63						$-0.47	
thecramerreport	eeft		15.70	15.67	+0.08	352413	15.78	15.51										
thestree	eeft	0.51%	$15.7	15.67	0.08	351213	15.78	15.51	15.62	-20.25	13.63	5.1206827e7		7.88585136e8				
tickerspy	eeft	0.51%	$15.70	15.67	+0.08	352,413	15.78	15.51	15.62	20.25	13.63		-33.2	799.4m	0.00%	$0.00		
tmx-quotemedia	eeft	0.51%	15.700	15.670	0.080	350,413	15.780	15.510	15.620	20.246	13.630	51,206,827		803,947,184			-0.47	
updown	eeft	0.51%	$15.70	$15.67	$0.08	346,768	$15.78	$15.51	$15.62	$20.25	$13.63	51.20b		$800m				
wallstreetsurvivor	eeft	0.51%	15.70	15.67	0.08	348,768	15.78	15.51		20.25	13.63			$800m			-0.75	
yahoo-finance	eeft	0.51%	15.70	15.67	0.08	352,413	15.78	15.51	15.62	20.25	13.63			803.93m			-0.46	
ycharts-com	eeft	+0.38%	15.68		+0.06					20.25	13.63			800.93m	0.00%		-0.47	
zacks	eeft	(0.51%)	15.70		0.08	vol.  350,413	15.78	15.51		20.25	13.63		13.13	799.85 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	0.89%	6.255	6.20	+0.055	143,452	6.33	6.14				49.13 million		$293.06 million	birt has not issued dividends in more than 1 year.			
bloomberg	actu																	
boston-com	actu																	
bostonmerchant	actu																	
business-insider	actu																	
chron	actu																	
cio-com	actu	0.00%			+0.00	0												
cnn-money	actu	+0.89%today&rsquo;s change	6.26data as of 4:00pm et	6.14	+0.055	143,112	6.33	6.14	6.20				28.4	$287.8m				
easystockalterts	actu	0.00%	5.00	10.65	+0.00	53579	5.00	5.00	5.00	6.07	3.89		33.33				0.15	
finance-abc7-com	actu																	
finance-abc7chicago-com	actu																	
financial-content	actu																	
fool	actu																	
foxbusiness	actu																	
google-finance	actu		0.0000			0.00				6.07	3.89	44.43m	0.00	214.61m			0.31	
howthemarketworks	actu																	
hpcwire	actu																	
insidestocks	actu			symbol			exchange											
investorguide	actu		0.00															
marketintellisearch	actu	0.29 %	$58.97	$59.17	0.17	177.70k	$59.39	$58.55	$58.80						%			
marketwatch	actu	+0.89%	$6.26	open: 6.20	+0.06	340	$6.33	$6.14	$6.20	$6.57	$3.95		29.20	$293.07m			0.21	
minyanville	actu																	
msn-money	actu																	
paidcontent	actu																	
pc-quote	actu	0.00%				0						0		0				
personal-wealth-biz	actu					0												
raymond-james	actu	0.00	5.00		0.00				5.00	5.03	4.80		28.47				0.17	
renewable-energy-world	actu																	
screamingmedia	actu	+0.89%	$	open: 6.20	+0.06	340	$6.33	$6.14	$6.20	$6.57	$3.95		29.20	$293.07m			0.21	
scroli	actu	%	actu			0												
simple-stock-quotes	actu		last trade: 0.00		change: 0.000													
smartmoney	actu																	
stocknod	actu																	
stockpickr	actu	4.17%	$5.00 0.20 | 4.17%	4.86	0.20	199.42k	5.03	4.80	4.80	6.07	3.89							
stocksmart	actu	%	$5	11/02 3:59 pm														
stocktwits	actu	4.17%	5.00		+0.20													
streetinsider-com	actu	-0%	5.00	$10.65		53,579	$5.00	$5.00	$5.00	$6.07	$3.89		33.33				$0.15	
thecramerreport	actu		0.00															
thestree	actu	4.17%	$5.0	4.86	0.2	199423	5.03	4.8	4.8	-6.07	3.89	4.4433085e7		2.22165425e8				
tickerspy	actu	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	actu																	
wallstreetsurvivor	actu	0.89%	6.26	6.20	0.06	143,452	6.33	6.14		6.57	3.95		28.20	$285m			0.22	
ycharts-com	actu																	
advfn	cmp	0.43	84.2	84.17	0.36	166260	84.32	82.55										
barchart	cmp	+0.43%	84.20	84.17	+0.36	166,260	84.32	82.55	83.84	97.62	67.14		19.86	$2.77 b	2.1%	$1.80	+4.44	
barrons	cmp	0.43%	84.20	84.17	+0.36	165,063	84.32	82.55				32.76 million		$2.81 billion	2.14%	$0.45		
bloomberg	cmp	0.429%	84.200	84.170	0.360	166,260	84.320	82.550		98.10	68.50	32.874mil	19.536	2,768.022mil	1.997	0.450 regular cash	4.310	
boston-com	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
bostonmerchant	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
business-insider	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
chron	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
cio-com	cmp	+0.43%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371	18.96	3b	2.1	1.8		
cnn-money	cmp	+0.43%	84.20	84.17	+0.36	166,260	84.32	82.55	83.84				19.0	$2.8b	2.14%			
easystockalterts	cmp	0.43%	84.20	84.17	+0.36	166260	84.32	82.55	83.84	98.10	68.50		18.96				4.44	
eresearch-fidelity-com	cmp	0.43%	84.2000	84.1700	0.3600	166,260	84.3200	82.5500	83.8400	98.1000	68.5000	32,874,000	18.88	$2.76b	2.15%	$0.450000		
finance-abc7-com	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
financial-content	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	0.4%	$84.20	84.17	0.36	166,260	84.32	82.55	83.84	98.10	68.50	33 mil	19.0	3 bil	2.1	1.80	4.44	
finviz	cmp	0.43%	84.20			166,260			83.84	-13.74%	25.42%	32.87m	19.01	2.77b		1.80	4.43	
fool	cmp	+0.43%	$84.20	$84.17	0.36	166,260	$84.32	$82.55	$83.84	$98.10	$68.50		19.30	$2.77b	2.20%	1.80		
foxbusiness	cmp		$84.20		+0.36	166,260			$83.84									
google-finance	cmp	(0.43%)	84.20	84.17	+0.36	166,260.00	84.32	82.55		98.10	68.50	32.87m	18.99	2.77b	2.14	0.45	4.43	
howthemarketworks	cmp	0.429%	84.2	84.17	0.36	165,063	84.32	82.55	83.84									
hpcwire	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
insidestocks	cmp	+0.43%	84.20	84.17	+0.36	165063	84.32	82.55					price earnings ratio: 18.96					
investopedia	cmp	+0.43 %	$84.20	84.17	+0.36				83.84									
investorguide	cmp	+0.43%	84.20	84.17	+0.36		84.32	82.55		98.10	68.50		18.91	2.768b			4.434	
marketintellisearch	cmp	0.43 %	$84.20	$84.17	0.36	163.10k	$84.32	$82.55	$83.84			32.87m	18.93	2.76b	2.15 %		4.43	
marketwatch	cmp	+0.43%	$84.20	open: 84.17	+0.36	1,949	$84.32	$82.55	$83.84	$98.10	$68.50		18.67	$2.81b	2.14%	0.45	4.51	
minyanville	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
msn-money	cmp	+0.43%	84.20	84.17	+0.36	166,260	84.32	82.55	83.84	98.10	68.50	32.87 mil	19.01	2.76 bil	2.15%	1.80	4.44	
nasdaq-com	cmp	0.43%	$ 84.20		0.36	166,260	$ 84.32	$ 82.55	$ 83.84	$ 98.10	$ 68.50	32,874,000	18.96	$ 2,767,990,800	2.15 %	$1.800000	$ 4.44	
optimum	cmp	+0.43%	84.20 ( 4:15 pm edt)	84.17	+0.36	166,260	84.32	82.55	83.84	98.10	68.50	32.87m	19.0	2.8b	2.14	1.80	4.44	
paidcontent	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
pc-quote	cmp	0.43%	84.2	84.17	0.36	166,260	84.32	82.55	83.84	98.10	68.50	32,733,447	18.92551	2,756,156,000		0.45		
personal-wealth-biz	cmp	+0.43%	84.20	84.17		166,260	84.32	82.55	83.84	98.10	68.50		18.91		2.00	1.68	4.434	
predictwallstreet	cmp	+0.43%	84.20		+0.36	166,260												
raymond-james	cmp	0.43	84.20	84.17	0.36	166,260	84.32	82.55	84.20	98.10	68.50		18.96				4.44	
renewable-energy-world	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
screamingmedia	cmp	+0.43%	$	open: 84.17	+0.36	1,949	$84.32	$82.55	$83.84	$98.10	$68.50		18.67	$2.81b	2.14%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	+0.43%	last trade: 84.20		change: 0.360								p/e ratio: 18.91					
smartmoney	cmp	(0.43%)	84.20	$84.17	0.36	166,260	$84.32	$82.55	$83.84	$98.10	$68.50			2,756,200	2.15%	$0.45		
stocknod	cmp	+0.4294%	84.20 usd	84.17	+0.3600	166,260	84.32	82.55	83.84	98.10	68.50	32,874,371						
stockpickr	cmp	0.43%	$84.20 0.36 | 0.43%	84.17	0.36	166.26k	84.32	82.55	83.84	98.10	68.50							
stocksmart	cmp	%	$90.63	89.34		13,641	93.7	90.5										
stocktwits	cmp	0.56%	84.31		+0.47													
streetinsider-com	cmp	0.43%	84.20	$84.17	+0.36	166,260	$84.32	$82.55	$83.84	$98.10	$68.50		18.96				$4.44	
thecramerreport	cmp		84.20	84.17	+0.36	166260	84.32	82.55										
thestree	cmp	0.43%	$84.2	84.17	0.36	166260	84.32	82.55	83.84	-98.1	68.5	3.2874371e7		2.814374901e9				
tickerspy	cmp	0.43%	$84.20	84.17	+0.36	166,260	84.32	82.55	83.84	98.10	68.50		18.9	2.7b	2.15%	$0.45		
tmx-quotemedia	cmp	0.43%	84.200	84.170	0.360	166,260	84.320	82.550	83.840	98.100	68.500	32,874,371	18.90	2,768,022,038	2.138	0.450 usd	4.44	
updown	cmp	0.43%	$84.20	$84.17	$0.36	164,511	$84.32	$82.55	$83.84	$98.10	$68.50	32.87b	18.55	$2.75b				
wallstreetsurvivor	cmp	0.43%	84.20	84.17	0.36	165,063	84.32	82.55		98.10	70.07		18.90	$3b	2.10%	1.56 -	4.51	
yahoo-finance	cmp	0.43%	84.20	84.17	0.36	166,260	84.32	82.55	83.84	98.10	68.50		18.99	2.77b	2.10%	1.80	4.43	
ycharts-com	cmp	+0.56%	84.31		+0.47					98.10	68.50		19.03	2.77b	2.13%		4.43	
advfn	usb	0.20	24.74	24.82	0.05	11942798	24.82	24.45										
barchart	usb	+0.20%	24.74	24.82	+0.05	11,942,798	24.82	24.45	24.69	28.66	20.16		13.29	$47.63 b	1.99%	$0.50	+1.91	
barrons	usb	0.20%	24.74	24.82	+0.05	11.836m	24.82	24.45				1.92 billion		$48.40 billion	2.02%	$0.12		
bloomberg	usb	0.203%	24.740	24.820	0.050	11,942,798	24.820	24.450		28.94	20.44	1,926.650mil	13.301	47,665.320mil	1.415	0.125 regular cash	1.860	
boston-com	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,798	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
bostonmerchant	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,798	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
business-insider	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,798	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
chron	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,298	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
cio-com	usb	+0.20%	24.74 usd	24.82	+0.0500	11,942,298	24.82	24.45	24.69	28.94	20.44	1,926,650,215	12.95	48b	2	0.5		
cnn-money	usb	+0.20%	24.74	24.82	+0.05	11,942,298	24.82	24.45	24.69				13.0	$47.7b	2.02%			
easystockalterts	usb	0.20%	24.74	24.82	+0.05	11942298	24.82	24.45	24.69	28.94	20.44		12.95				1.91	
eresearch-fidelity-com	usb	0.20%	24.7400	24.8200	0.0500	11,942,298	24.8200	24.4500	24.6900	28.9400	20.4400	1,926,650,000	12.93	$47.57b	2.03%	$0.125000		
finance-abc7-com	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,298	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,298	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
financial-content	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,298	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	0.2%	$24.74	24.82	0.05	11,942,298	24.82	24.45	24.69	28.94	20.44	1.93 bil	12.9	48 bil	2.0	0.50	1.91	
finviz	usb	0.20%	24.74			11,942,298			24.69	-13.67%	22.75%	1.93b	12.75	47.67b		0.50	1.94	
fool	usb	+0.20%	$24.74	$24.82	0.05	11,927,498	$24.82	$24.45	$24.69	$28.94	$20.44		13.10	$47.67b	0.80%	0.50		
foxbusiness	usb		$24.74		+0.05	11,942,898			$24.69									
google-finance	usb	(0.20%)	24.74	24.82	+0.05	11.94m	24.82	24.45		28.94	20.44	1.93b	12.77	47.67b	2.02	0.12	1.94	
howthemarketworks	usb	0.203%	24.74	24.82	0.05	11,836,316	24.82	24.45	24.69									
hpcwire	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,298	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
insidestocks	usb	+0.20%	24.74	24.82	+0.05	11942800	24.82	24.45					price earnings ratio: 12.62					
investopedia	usb	+0.20 %	$24.74	24.82	+0.05				24.69									
investorguide	usb	+0.20%	24.74	24.82	+0.05		24.82	24.45		28.94	20.44		12.93	47.665b			1.91	
marketintellisearch	usb	0.2 %	$24.74	$24.82	0.05	10690.50k	$24.82	$24.45	$24.69			1926.65m	12.73	47.57b	2.03 %		1.94	
marketwatch	usb	+0.20%	$24.66	open: 24.82	+0.05	131,082	$24.82	$24.45	$24.69	$28.94	$20.44		12.94	$48.40b	2.02%	0.13	1.91	
minyanville	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,298	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
msn-money	usb	+0.20%	24.74	24.82	+0.05	11.94 mil	24.82	24.45	24.69	28.94	20.44	1.93 bil	12.95	47.57 bil	2.03%	0.50	1.94	
nasdaq-com	usb	0.2%	$ 24.74		0.05	11,942,298	$ 24.82	$ 24.45	$ 24.69	$ 28.94	$ 20.44	1,926,650,000	12.95	$ 47,665,321,000	2.03 %	$0.500000	$ 1.91	
optimum	usb	+0.20%	24.74 ( 4:15 pm edt)	24.82	+0.05	11,942,298	24.82	24.45	24.69	28.94	20.44	1.93b	13.0	47.7b	2.02	0.50	1.91	
paidcontent	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,298	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
pc-quote	usb	0.20%	24.74	24.82	0.05	11,942,298	24.82	24.45	24.69	28.94	20.44	1,922,756,265	12.9267	47,568,990,000		0.125		
personal-wealth-biz	usb	+0.20%	24.74	24.82		11,942,898	24.82	24.45	24.69	28.94	20.44		12.93		1.42	0.35	1.91	
predictwallstreet	usb	+0.20%	24.74		+0.05	11,942,298												
raymond-james	usb	0.20	24.74	24.82	0.05	11,942,298	24.82	24.45	24.74	28.94	20.44		12.82				1.93	
renewable-energy-world	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,298	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
screamingmedia	usb	+0.20%	$	open: 24.82	+0.05	130,582	$24.82	$24.45	$24.69	$28.94	$20.44		12.94	$48.40b	2.02%	0.13	1.91	
scroli	usb	0.24%	usb 24.75	24.82	0.06	9,839,898	24.82	24.45	24.69	28.94	20.44		12.78				1.94	
simple-stock-quotes	usb	+0.20%	last trade: 24.74		change: 0.050								p/e ratio: 12.93					
smartmoney	usb	(0.20%)	24.74	$24.82	0.05	11,942,298	$24.82	$24.45	$24.69	$28.94	$20.44			47,569,000	2.03%	$0.13		
stocknod	usb	+0.2025%	24.74 usd	24.82	+0.0500	11,942,298	24.82	24.45	24.69	28.94	20.44	1,926,650,215						
stockpickr	usb	0.20%	$24.74 0.05 | 0.20%	24.72	0.05	11.94m	24.82	24.45	24.69	28.94	20.44							
stocksmart	usb	%	$24.745	26.92		1,162,870	25.49	24.675										
stocktwits	usb	0.20%	24.74		+0.05													
streetinsider-com	usb	0.20%	24.74	$24.82	+0.05	11,942,298	$24.82	$24.45	$24.69	$28.94	$20.44		12.95				$1.91	
thecramerreport	usb		24.69		0.00	0												
thestree	usb	0.2%	$24.74	24.72	0.05	11942298	24.82	24.45	24.69	-28.94	20.44	1.926650215e9		4.8397453401e10				
tickerspy	usb	0.20%	$24.74	24.82	+0.05	11,942,298	24.82	24.45	24.69	28.94	20.44		12.9	47.5b	2.03%	$0.12		
tmx-quotemedia	usb	0.20%	24.740	24.820	0.050	11,942,898	24.820	24.450	24.690	28.940	20.440	1,926,650,215	12.90	47,665,326,319	2.021	0.125 usd	1.91	
updown	usb	0.20%	$24.74	$24.82	$0.05	11,807,066	$24.82	$24.45	$24.69	$28.94	$20.44	1926.65b	12.82	$47.56b				
wallstreetsurvivor	usb	0.20%	24.74	24.82	0.05	11,836,316	24.82	24.45		28.94	20.44		12.90	$48b	2.00%	0.20 -	1.73	
yahoo-finance	usb	0.20%	24.74	24.82	0.05	11,942,298	24.82	24.45	24.69	28.94	20.44		12.95	47.67b	2.00%	0.50	1.91	
ycharts-com	usb	+0.20%	24.74		+0.05					28.94	20.44		12.95	47.64b	2.03%		1.91	
zacks	usb	(0.20%)	24.74		0.05	vol.  11,942,798	24.82	24.45		28.94	20.44		13.06	47.57 b	2.03	0.50	1.89	
advfn	cmo	0.15	13.16	13.17	0.02	1042880	13.18	13.11										
barchart	cmo	+0.15%	13.16	13.17	+0.02	1,042,480	13.18	13.11	13.14	13.95	10.27		9.35	$943.84 m	14.36%	$1.92	+1.43	
barrons	cmo	0.15%	13.16	13.17	+0.02	1.042m	13.18	13.11				69.90 million		$1.04 billion	14.59%	$0.48		
bloomberg	cmo	0.152%	13.160	13.170	0.020	1,042,480	13.180	13.110		13.95	10.78	77.358mil	9.203	1,018.026mil	11.711	0.480 regular cash	1.430	
boston-com	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
bostonmerchant	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
business-insider	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
chron	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
cio-com	cmo	+0.15%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579	9.203	1b	14.3	1.92		
cnn-money	cmo	+0.15%	13.16	13.17	+0.02	1,025,609	13.18	13.11	13.14				9.2	$1.0b	14.59%			
easystockalterts	cmo	0.15%	13.16	13.17	+0.02	1042480	13.18	13.11	13.14	13.95	10.78		9.20				1.43	
eresearch-fidelity-com	cmo	0.15%	13.1600	13.1700	0.0200	1,042,480	13.1800	13.1100	13.1400	13.9500	10.7800	88,086,000	9.19	$1.16b	11.72%	$0.480000		
finance-abc7-com	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
finance-abc7chicago-com	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
financial-content	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
finapps-forbes-com	cmo	0.2%	$13.16	13.17	0.02	1,042,480	13.18	13.11	13.14	13.95	10.78	88 mil	9.2	1 bil	14.6	1.92	1.43	
finviz	cmo	0.15%	13.16			1,042,480			13.14	-2.81%	37.03%	70.13m	9.66	921.51m		1.92	1.36	
fool	cmo	+0.15%	$13.16	$13.17	0.02	1,027,609	$13.18	$13.11	$13.14	$13.95	$10.78		9.30	$1.02b	16.20%	1.92		
foxbusiness	cmo		$13.16		+0.02	1,042,480			$13.14									
google-finance	cmo	(0.15%)	13.16	13.17	+0.02	1.04m	13.18	13.11		13.95	10.78	77.36m	9.70	1.02b	14.59	0.48	1.36	
howthemarketworks	cmo	0.152%	13.16	13.17	0.02	1,041,809	13.18	13.11	13.14									
hpcwire	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
insidestocks	cmo	+0.15%	13.16	13.17	+0.02	1041809	13.18	13.11										
investopedia	cmo	+0.15 %	$13.16	13.17	+0.02				13.14									
investorguide	cmo	+0.15%	13.16	13.17	+0.02		13.18	13.11		13.95	10.78		9.63	1.018b			1.365	
marketintellisearch	cmo	0.15 %	$13.16	$13.17	0.02	1018.50k	$13.18	$13.11	$13.14			70.13m	9.66	0.92b	14.61 %		1.36	
marketwatch	cmo	+0.15%	$13.16	open: 13.17	+0.02	16,871	$13.18	$13.11	$13.14	$13.95	$10.78		9.34	$1.04b	14.59%	0.48	1.41	
minyanville	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
msn-money	cmo	+0.15%	13.16	13.17	+0.02	1.04 mil	13.18	13.11	13.14	13.95	10.78	88.09 mil	9.20	1.16 bil	14.61%	1.92	1.36	
nasdaq-com	cmo	0.15%	$ 13.16		0.02	1,041,809	$ 13.18	$ 13.11	$ 13.14	$ 13.95	$ 10.78	77,358,000	9.2	$ 1,018,031,280	14.61 %	$1.920000	$ 1.43	
optimum	cmo	+0.15%	13.16 ( 4:15 pm edt)	13.17	+0.02	1,041,809	13.18	13.11	13.14	13.95	10.78	77.36m	9.2	1.0b	12.46	1.64	1.43	
paidcontent	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
pc-quote	cmo	0.15%	13.16	13.17	0.02	1,042,480	13.18	13.11	13.14	13.95	10.78	77,967,325	9.18881	1,026,050,000		0.48		
personal-wealth-biz	cmo	+0.15%	13.16	13.17		1,042,480	13.18	13.11	13.14	13.95	10.78		9.63		11.72	1.54	1.365	
predictwallstreet	cmo	+0.15%	13.16		+0.02	1,042,480												
raymond-james	cmo	0.15	13.16	13.17	0.02	1,042,480	13.18	13.11	13.16	13.95	10.78		9.20				1.43	
renewable-energy-world	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
screamingmedia	cmo	+0.15%	$	open: 13.17	+0.02	16,871	$13.18	$13.11	$13.14	$13.95	$10.78		9.34	$1.04b	14.59%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	+0.15%	last trade: 13.16		change: 0.020								p/e ratio: 9.63					
smartmoney	cmo	(0.15%)	13.16	$13.17	0.02	1,042,480	$13.18	$13.11	$13.14	$13.95	$10.78			1,016,500	14.61%	$0.48		
stocknod	cmo	+0.1522%	13.16 usd	13.17	+0.0200	1,042,480	13.18	13.11	13.14	13.95	10.78	77,357,579						
stockpickr	cmo	0.15%	$13.16 0.02 | 0.15%	13.17	0.02	1.04m	13.18	13.11	13.14	13.95	10.78							
stocksmart	cmo	%	$13.2	12.63		62,606	13.305	13.2										
stocktwits	cmo	0.15%	13.16		+0.02													
streetinsider-com	cmo	0.15%	13.16	$13.17	+0.02	1,042,480	$13.18	$13.11	$13.14	$13.95	$10.78		9.20				$1.43	
thecramerreport	cmo		13.16	13.17	+0.02	1042480	13.18	13.11										
thestree	cmo	0.15%	$13.16	13.17	0.02	1041809	13.18	13.11	13.14	-13.95	10.78	7.7357579e7		1.034270831e9				
tickerspy	cmo	0.15%	$13.16	13.17	+0.02	1,042,480	13.18	13.11	13.14	13.95	10.78		9.2	985.4m	14.61%	$0.48		
tmx-quotemedia	cmo	0.15%	13.160	13.170	0.020	1,042,480	13.180	13.110	13.140	13.950	10.780	77,357,579	9.20	1,018,025,740	14.612	0.480 usd	1.43	
updown	cmo	0.15%	$13.16	$13.17	$0.02	1,025,609	$13.18	$13.11	$13.14	$13.95	$10.78	77.35b	9.13	$1.01b				
wallstreetsurvivor	cmo	0.15%	13.16	13.17	0.02	1,041,809	13.18	13.11		13.95	10.78		9.20	$1b	14.60%	1.51 -	1.52	
yahoo-finance	cmo	0.15%	13.16	13.17	0.02	1,042,480	13.18	13.11	13.14	13.95	10.78		9.64	1.02b	14.40%	1.92	1.37	
ycharts-com	cmo	+0.15%	13.16		+0.02					13.95	10.78		9.27	943.84m	14.73%		1.42	
advfn	ivz	-0.63	22.19	22.5	-0.14	4264025	22.51	21.91										
barchart	ivz	-0.63%	22.19	22.50	-0.14	4,264,025	22.51	21.91	22.33	29.67	16.96		15.02	$10.22 b	2.16%	$0.49	+1.16	
barrons	ivz	0.63%	22.19	22.50	-0.14	4.006m	22.51	21.91				463.20 million		$10.48 billion	2.21%	$0.12		
bloomberg	ivz	-0.627%	22.190	22.500	-0.140	4,264,025	22.510	21.910		27.50	17.20	462.072mil	14.695	10,253.390mil	2.036	0.122 regular cash	1.510	
boston-com	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
bostonmerchant	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
business-insider	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
chron	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
cio-com	ivz	-0.63%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948		10b	2.1	0.49		
cnn-money	ivz	-0.63%	22.19	22.50	-0.14	4,243,124	22.51	21.91	22.33					$10.4b	2.21%			
easystockalterts	ivz	-0.62%	22.19	22.50	-0.14	4264025	22.51	21.91	22.33	29.94	17.21						0.00	
eresearch-fidelity-com	ivz	-0.63%	22.1900	22.5000	-0.1400	4,264,025	22.5100	21.9100	22.3300	29.9449	17.2050	462,072,000	19.25	$10.32b	2.19%	$0.122500		
finance-abc7-com	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
finance-abc7chicago-com	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
financial-content	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
finapps-forbes-com	ivz	-0.6%	$22.19	22.50	-0.14	4,264,025	22.51	21.91	22.33	29.94	17.20	462 mil	19.1	10 bil	2.2	0.49	1.16	
finviz	ivz	-0.63%	22.19			4,264,025			22.33	-25.22%	30.79%	462.07m	19.13	10.25b		0.49	1.16	
fool	ivz	-0.63%	$22.19	$22.50	-0.14	3,985,104	$22.51	$21.91	$22.33	$29.94	$17.20		19.40	$10.25b	2.10%	0.49		
foxbusiness	ivz		$22.19		-0.14	4,275,169			$22.33									
google-finance	ivz	(-0.63%)	22.19	22.50	-0.14	4.26m	22.51	21.91		29.94	17.20	460.38m	19.16	10.22b	2.21	0.12	1.16	
howthemarketworks	ivz	-0.627%	22.19	22.5	-0.14	4,006,224	22.51	21.91	22.33									
hpcwire	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
insidestocks	ivz	-0.63%	22.19	22.50	-0.14	4017368	22.51	21.91										
investopedia	ivz	-0.63 %	$22.19	22.50	-0.14				22.33									
investorguide	ivz	-0.63%	22.19	22.50	-0.14		22.51	21.91		29.95	16.37		18.96	10.253b			1.178	
marketintellisearch	ivz	-0.63 %	$22.19	$22.50	-0.14	3778.10k	$22.51	$21.91	$22.33			462.07m	19.25	10.32b	2.19 %		1.16	
marketwatch	ivz	-0.63%	$22.12	open: 22.50	-0.14	275,501	$22.51	$21.91	$22.33	$29.94	$17.21		19.11	$10.48b	2.21%	0.12	1.16	
minyanville	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
msn-money	ivz	-0.63%	22.19	22.50	-0.14	4.26 mil	22.51	21.91	22.33	29.94	17.21	462.07 mil	18.81	10.32 bil	2.19%	0.49	1.16	
nasdaq-com	ivz	0.63%	$ 22.19		0.14	4,264,025	$ 22.51	$ 21.91	$ 22.33	$ 29.9449	$ 17.205	490,400,000	19.13	$ 10,881,976,000	2.19 %	$0.490000	$ 1.16	
optimum	ivz	-0.63%	22.19 ( 4:15 pm edt)	22.50	-0.14	4,264,025	22.51	21.91	22.33	29.94	17.20	468.13m		10.4b	2.21	0.49		
paidcontent	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
pc-quote	ivz	-0.63%	22.19	22.5	-0.14	4,264,025	22.51	21.91	22.33	29.94	17.20	464,987,247	18.92373	10,318,067,000		0.1225		
personal-wealth-biz	ivz	-0.63%	22.19	22.50	-0.14	4,275,169	22.51	21.91	22.33	29.95	16.37		18.96		2.03	0.453	1.178	
predictwallstreet	ivz	-0.63%	22.19		-0.14	4,264,025												
raymond-james	ivz	-0.63	22.19	22.50	-0.14	4,264,025	22.51	21.91	22.19	29.94	17.21		19.13				1.16	
renewable-energy-world	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
screamingmedia	ivz	-0.63%	$	open: 22.50	-0.14	275,501	$22.51	$21.91	$22.33	$29.94	$17.21		19.11	$10.48b	2.21%	0.12	1.16	
scroli	ivz	-0.63%	ivz 22.19	22.50	-0.14	3,559,742	22.51	21.91	22.33	29.94	17.20		19.16				1.16	
simple-stock-quotes	ivz	-0.63%	last trade: 22.19		change: -0.140								p/e ratio: 18.96					
smartmoney	ivz	(-0.63%)	22.19	$22.50	-0.14	4,264,025	$22.51	$21.91	$22.33	$29.94	$17.20			10,318,100	2.19%	$0.12		
stocknod	ivz	-0.6270%	22.19 usd	22.50	-0.1400	4,264,025	22.51	21.91	22.33	29.94	17.20	468,130,948						
stockpickr	ivz	-0.63%	$22.19 -0.14 | -0.63%	22.50	-0.14	4.26m	22.51	21.91	22.33	29.94	17.21							
stocksmart	ivz	%	$23.54	23.64		382,363	24.57	23.485										
stocktwits	ivz	-0.54%	22.21		-0.12													
streetinsider-com	ivz	0.63%	22.19	$22.50	-0.14	4,264,025	$22.51	$21.91	$22.33	$29.94	$17.21						$0.00	
thecramerreport	ivz		22.19	22.50	-0.14	4264025	22.51	21.91										
thestree	ivz	-0.63%	$22.19	22.5	-0.14	4264025	22.51	21.91	22.33	-29.94	17.21	4.62072471e8		1.0479803642e10				
tickerspy	ivz	-0.63%	$22.19	22.50	-0.14	4,264,025	22.51	21.91	22.33	29.94	17.20		18.9	10.3b	2.19%	$0.12		
tmx-quotemedia	ivz	-0.63%	22.190	22.500	-0.140	4,275,169	22.510	21.910	22.330	29.945	17.205	462,072,471	19.10	10,253,388,131	2.208	0.123 usd	1.17	
updown	ivz	-0.63%	$22.19	$22.50	-$0.14	3,985,504	$22.51	$21.91	$22.33	$29.94	$17.20	462.07b	19.07	$10.31b				
wallstreetsurvivor	ivz	-0.63%	22.19	22.50	-0.14	4,006,224	22.51	21.91		29.94	17.21		19.10	$10b	2.20%	0.43 -	1.01	
yahoo-finance	ivz	0.63%	22.19	22.50	0.14	4,264,025	22.51	21.91	22.33	29.95	17.21		18.84	10.25b	2.20%	0.49	1.18	
ycharts-com	ivz	-0.54%	22.21		-0.12					29.94	17.20		18.82	10.23b	2.25%		1.18	
advfn	lng	13.81	9.97	9.13	1.21	5141515	10.0	9.05										
barchart	lng	+13.81%	9.97	9.13	+1.21	5,035,933	10.00	9.05	8.76	12.81	2.30		0.00	$695.51 m				
barrons	lng	13.81%	9.97	9.13	+1.21	5.140m	10.00	9.05				55.76 million		$740.60 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	13.813%	9.970	9.130	1.210	5,141,515	10.000	9.050		12.81	2.30	81.156mil		809.120mil			-2.740	
boston-com	lng	+13.81%	9.970 usd	9.130	+1.210	5,141,515	10.00	9.050	8.760	12.81	2.300	70,150,969						
bostonmerchant	lng	+13.81%	9.970 usd	9.130	+1.210	5,141,515	10.00	9.050	8.760	12.81	2.300	70,150,969						
business-insider	lng	+13.81%	9.970 usd	9.130	+1.210	5,141,515	10.00	9.050	8.760	12.81	2.300	70,150,969						
chron	lng	+13.81%	9.970 usd	9.130	+1.210	5,140,865	10.00	9.050	8.760	12.81	2.300	70,150,969						
cio-com	lng	+13.81%	9.970 usd	9.130	+1.210	5,140,865	10.00	9.050	8.760	12.81	2.300	70,150,969		699m				
cnn-money	lng	+13.81%	9.97	9.13	+1.21	5,140,865	10.00	9.05	8.76				nm	$699.4m				
easystockalterts	lng	13.25%	9.97	9.13	+1.21	5115232	10.00	9.05	8.76	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	13.81%	9.9700	9.1300	1.2100	5,140,865	10.0000	9.0500	8.7600	12.8100	2.3000	81,156,000	nm	$710.93m				
finance-abc7-com	lng	+13.81%	9.970 usd	9.130	+1.210	5,140,865	10.00	9.050	8.760	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	+13.81%	9.970 usd	9.130	+1.210	5,140,865	10.00	9.050	8.760	12.81	2.300	70,150,969						
financial-content	lng	+13.81%	9.970 usd	9.130	+1.210	5,140,865	10.00	9.050	8.760	12.81	2.300	70,150,969						
finapps-forbes-com	lng	13.8%	$9.97	9.13	1.21	5,140,865	10.00	9.05	8.76	12.81	2.30	81 mil		809 mil	0.0	0.00		
finviz	lng	13.81%	9.97			5,140,865			8.76	-22.17%	333.48%	57.64m		504.93m			-1.28	
fool	lng	+13.81%	$9.97	$9.13	1.21	5,135,240	$10.00	$9.05	$8.76	$12.81	$2.30		0.00	$699.41m				
foxbusiness	lng		$9.97		+1.21	5,145,436			$8.76									
google-finance	lng	(13.81%)	9.97	9.13	+1.21	5.14m	10.00	9.05		12.81	2.30	70.15m		699.41m			-1.28	
howthemarketworks	lng	13.813%	9.97	9.13	1.21	5,140,165	10	9.05	8.76									
hpcwire	lng	+13.81%	9.970 usd	9.130	+1.210	5,141,515	10.00	9.050	8.760	12.81	2.300	70,150,969						
insidestocks	lng	+13.81%	9.97	9.13	+1.21	5030017	10.00	9.05										
investopedia	lng	+13.81 %	$9.97	9.13	+1.21				8.76									
investorguide	lng	+13.81%	9.97	9.13	+1.21		10.00	9.05		12.81	2.30			667.5m			-1.382	
marketintellisearch	lng	13.81 %	$9.97	$9.13	1.21	5096.10k	$10.00	$9.05	$8.76			57.64m	0.00	0.50b	0.0 %		-1.28	
marketwatch	lng	+13.81%	$10.02	open: 9.13	+1.21	10,071	$10.00	$9.05	$8.76	$12.81	$2.30			$740.60m				
minyanville	lng	+13.81%	9.970 usd	9.130	+1.210	5,140,865	10.00	9.050	8.760	12.81	2.300	70,150,969						
msn-money	lng	+13.81%	9.97	9.13	+1.21	5.14 mil	10.00	9.05	8.76	12.81	2.30	81.16 mil	-7.50	710.92 mil			-1.29	
nasdaq-com	lng	13.81%	$ 9.97		1.21	5,138,215	$ 10	$ 9.05	$ 8.76	$ 12.81	$ 2.30	70,151,000		$ 699,405,470				
optimum	lng	+13.81%	9.97 ( 4:01 pm edt)	9.13	+1.21	5,115,232	10.00	9.05	8.76	12.81	2.30	70.15m		699.4m			-2.00	
paidcontent	lng	+13.81%	9.970 usd	9.130	+1.210	5,140,865	10.00	9.050	8.760	12.81	2.300	70,150,969						
pc-quote	lng	13.81%	9.97	9.13	1.21	5,143,861	10.0	9.05	8.76	12.81	2.30	71,306,580	-6.58647	710,927,000				
personal-wealth-biz	lng	+13.81%	9.97	9.13		5,145,436	10.00	9.05	8.76	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	+13.81%	9.97		+1.21	5,140,165												
raymond-james	lng	13.81	9.97	9.13	1.21	5,140,865	10.00	9.05	9.97	12.81	2.30						-1.29	
renewable-energy-world	lng	+13.81%	9.970 usd	9.130	+1.210	5,140,865	10.00	9.050	8.760	12.81	2.300	70,150,969						
screamingmedia	lng	+13.81%	$	open: 9.13	+1.21	9,421	$10.00	$9.05	$8.76	$12.81	$2.30			$740.60m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	+13.81%	last trade: 9.97		change: 1.210													
smartmoney	lng	(13.81%)	9.97	$9.13	1.21	5,140,865	$10.00	$9.05	$8.76	$12.81	$2.30			614,500	0.00%	$0.00		
stocknod	lng	+13.81%	9.970 usd	9.130	+1.210	5,140,865	10.00	9.050	8.760	12.81	2.300	70,150,969						
stockpickr	lng	13.81%	$9.97 1.21 | 13.81%	9.13	1.21	5.14m	10.00	9.05	8.76	12.81	2.30							
stocksmart	lng	%	$10.68	5.64		1,128,853	11.25	10.5										
stocktwits	lng	13.13%	9.91		+1.15													
streetinsider-com	lng	13.81%	9.97	$9.13	+1.21	5,115,232	$10.00	$9.05	$8.76	$12.81	$2.30						$-2.00	
thecramerreport	lng		9.97	9.13	+1.21	5140865	10.00	9.05										
thestree	lng	13.81%	$9.97	9.13	1.21	5140165	10.0	9.05	8.76	-12.81	2.3	7.0150969e7		6.39776837e8				
tickerspy	lng	13.81%	$9.97	9.13	+1.21	5,140,165	10.00	9.05	8.76	12.81	2.30		-6.6	614.0m	0.00%	$0.00		
tmx-quotemedia	lng	13.81%	9.970	9.130	1.210	5,145,436	10.000	9.050	8.760	12.810	2.300	70,150,969		699,405,161			-2.00	
updown	lng	13.81%	$9.97	$9.13	$1.21	5,135,090	$10.00	$9.05	$8.76	$12.81	$2.30	70.15b		$615m				
wallstreetsurvivor	lng	13.81%	9.97	9.13	1.21	5,140,165	10.00	9.05		12.81	2.30			$615m			-1.37	
yahoo-finance	lng	13.81%	9.97	9.13	1.21	5,140,865	10.00	9.05	8.76	12.81	2.30			667.48m			-1.38	
ycharts-com	lng	+13.13%	9.91		+1.15					12.81	2.30			691.32m	0.00%		-1.33	
advfn	cmn	0.22	26.85	26.87	0.06	44659	26.97	26.51										
barchart	cmn	+0.22%	26.85	26.87	+0.06	44,659	26.97	26.51	26.79	28.23	13.33		23.66	$460.75 m	0.43%	$0.12	+1.18	
barrons	cmn	0.22%	26.85	26.87	+0.06	44,545	26.97	26.51				16.74 million		$480.50 million	0.45%	$0.06		
bloomberg	cmn	0.224%	26.850	26.870	0.060	44,659	26.970	26.510		28.29	13.39	17.210mil	22.754	462.098mil	0.447	0.060 regular cash	1.180	
boston-com	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
bostonmerchant	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
business-insider	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
chron	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
cio-com	cmn	+0.22%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353	22.56	462m	0.4	0.12		
cnn-money	cmn	+0.22%	26.85	26.87	+0.06	44,659	26.97	26.51	26.79				22.6	$462.1m	0.45%			
easystockalterts	cmn	0.22%	26.85	26.87	+0.06	44659	26.97	26.51	26.79	28.29	13.39		22.56				1.19	
eresearch-fidelity-com	cmn	0.22%	26.8500	26.8700	0.0600	44,659	26.9700	26.5100	26.7900	28.2900	13.3900	17,210,000	22.70	$461.06m	0.45%	$0.060000		
finance-abc7-com	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
finance-abc7chicago-com	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
financial-content	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
finapps-forbes-com	cmn	0.2%	$26.85	26.87	0.06	44,659	26.97	26.51	26.79	28.29	13.39	17 mil	22.8	462 mil	0.4	0.12	1.18	
finviz	cmn	0.22%	26.85			44,659			26.79	-4.89%	101.53%	17.21m	22.56	462.09m		0.12	1.19	
fool	cmn	+0.22%	$26.85	$26.87	0.06	44,545	$26.97	$26.51	$26.79	$28.29	$13.39		23.50	$462.10m	0.50%	0.12		
foxbusiness	cmn		$26.85		+0.06	44,659			$26.79									
google-finance	cmn	(0.22%)	26.85	26.87	+0.06	44,659.00	26.97	26.51		28.29	13.39	17.21m	22.62	462.10m	0.45	0.06	1.19	
howthemarketworks	cmn	0.224%	26.85	26.87	0.06	44,545	26.97	26.51	26.79									
hpcwire	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
insidestocks	cmn	+0.22%	26.85	26.87	+0.06	44600	26.97	26.51					price earnings ratio: 22.75					
investopedia	cmn	+0.22 %	$26.85	26.87	+0.06				26.79									
investorguide	cmn	+0.22%	26.85	26.87	+0.06		26.97	26.51		28.29	13.39		22.51	462.1m			1.19	
marketintellisearch	cmn	0.22 %	$26.85	$26.87	0.06	36.30k	$26.97	$26.51	$26.79			17.21m	22.51	0.46b	0.45 %		1.19	
marketwatch	cmn	+0.22%	$26.85	open: 26.87	+0.06	114	$26.97	$26.51	$26.79	$28.29	$13.39		22.60	$480.50m	0.45%	0.06	1.19	
minyanville	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
msn-money	cmn	+0.22%	26.85	26.87	+0.06	44,659	26.97	26.51	26.79	28.29	13.39	17.21 mil	22.56	461.07 mil	0.45%	0.12	1.19	
nasdaq-com	cmn	0.22%	$ 26.85		0.06	44,659	$ 26.97	$ 26.51	$ 26.79	$ 28.29	$ 13.39	17,210,000	22.75	$ 462,088,500	0.45 %	$0.120000	$ 1.18	
optimum	cmn	+0.22%	26.85 ( 4:15 pm edt)	26.87	+0.06	44,659	26.97	26.51	26.79	28.29	13.39	17.21m	22.6	462.1m	0.45	0.12	1.19	
paidcontent	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
pc-quote	cmn	0.22%	26.85	26.87	0.06	44,659	26.97	26.51	26.79	28.29	13.39	17,171,542	22.51261	461,056,000		0.06		
personal-wealth-biz	cmn	+0.22%	26.85	26.87		44,659	26.97	26.51	26.79	28.29	13.39		22.51		0.45	0.12	1.19	
predictwallstreet	cmn	+0.22%	26.85		+0.06	44,659												
raymond-james	cmn	0.22	26.85	26.87	0.06	44,659	26.97	26.51	26.85	28.29	13.39		22.56				1.19	
renewable-energy-world	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
screamingmedia	cmn	+0.22%	$	open: 26.87	+0.06	114	$26.97	$26.51	$26.79	$28.29	$13.39		22.60	$480.50m	0.45%	0.06	1.19	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	+0.22%	last trade: 26.85		change: 0.060								p/e ratio: 22.51					
smartmoney	cmn	(0.22%)	26.85	$26.87	0.06	44,659	$26.97	$26.51	$26.79	$28.29	$13.39			461,100	0.45%	$0.06		
stocknod	cmn	+0.2240%	26.85 usd	26.87	+0.0600	44,659	26.97	26.51	26.79	28.29	13.39	17,210,353						
stockpickr	cmn	0.22%	$26.85 0.06 | 0.22%	26.87	0.06	44.66k	26.97	26.51	26.79	28.29	13.39							
stocksmart	cmn	%	$23.53	23.28		4,808	23.75	23.53										
stocktwits	cmn	0.22%	26.85		+0.06													
streetinsider-com	cmn	0.22%	26.85	$26.87	+0.06	44,659	$26.97	$26.51	$26.79	$28.29	$13.39		22.56				$1.19	
thecramerreport	cmn		26.85	26.87	+0.06	44659	26.97	26.51										
thestree	cmn	0.22%	$26.85	26.87	0.06	44659	26.97	26.51	26.79	-28.29	13.39	1.7210353e7		4.80513056e8				
tickerspy	cmn	0.22%	$26.85	26.87	+0.06	44,659	26.97	26.51	26.79	28.29	13.39		22.5	461.2m	0.45%	$0.06		
tmx-quotemedia	cmn	0.22%	26.850	26.870	0.060	44,659	26.970	26.510	26.790	28.290	13.390	17,210,353	22.50	462,097,978	0.447	0.060 usd	1.19	
updown	cmn	0.22%	$26.85	$26.87	$0.06	44,545	$26.97	$26.51	$26.79	$28.29	$13.39	17.15b	22.39	$461m				
wallstreetsurvivor	cmn	0.22%	26.85	26.87	0.06	44,545	26.97	26.51		28.29	13.39		22.50	$461m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	0.22%	26.85	26.87	0.06	44,659	26.97	26.51	26.79	28.29	13.39		22.56	462.09m	0.40%	0.12	1.19	
ycharts-com	cmn	+0.22%	26.85		+0.06					28.25	13.39		22.75	460.75m	0.42%		1.18	
zacks	cmn	(0.22%)	26.85		0.06	vol.  44,659	26.97	26.51		28.29	13.39		22.7	461.06 m	0.45	0.12	1.18	
advfn	nwe	0.00	33.69	33.67	0.0	289495	33.69	33.37										
barchart	nwe	unch	33.69	33.67	unch	289,495	33.69	33.37	33.69	34.11	25.40		15.14	$1.22 b	4.25%	$1.44	+2.24	
barrons	nwe	0.00%	33.69	33.67	0.00	289,035	33.69	33.37				36.22 million		$1.23 billion	4.27%	$0.36		
bloomberg	nwe		33.690	33.670		289,495	33.690	33.370		34.11	26.63	36.257mil	15.040	1,221.501mil	4.158	0.360 regular cash	2.240	
boston-com	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
bostonmerchant	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
business-insider	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
chron	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
cio-com	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086	15.04	1b	4.3	1.44		
cnn-money	nwe	0.00%today&rsquo;s change	33.69data as of 4:05pm et	33.67	0.00	289,035	33.69	33.37	33.69				15.0	$1.2b	4.27%			
easystockalterts	nwe	0.00%	33.69	33.67	+0.00	289495	33.69	33.37	33.69	34.11	26.63		15.04				2.24	
eresearch-fidelity-com	nwe	0.00%	33.6900	33.6700	0.0000	289,495	33.6900	33.3700	33.6900	34.1100	26.6300	36,257,000	15.04	$1.22b	4.27%	$0.360000		
finance-abc7-com	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
finance-abc7chicago-com	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
financial-content	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
finapps-forbes-com	nwe	0.0%	$33.69	33.67	0.00	289,495	33.69	33.37	33.69	34.11	26.63	36 mil	15.0	1 bil	4.3	1.44	2.24	
finviz	nwe	0.00%	33.69			289,495			33.69	-1.23%	32.66%	36.26m	15.04	1.22b		1.44	2.24	
fool	nwe	-0.09%	$33.69	$33.67	-0.03	289,035	$33.69	$33.37	$33.69	$34.11	$26.63		15.10	$1.22b	5.50%	1.44		
foxbusiness	nwe		$33.69		0.00	289,495			$33.69									
google-finance	nwe	(0.00%)	33.69	33.67	0.00	289,495.00	33.69	33.37		34.11	26.63	36.26m	15.03	1.22b	4.27	0.36	2.24	
howthemarketworks	nwe	0%	33.69	33.67	0	289,035	33.69	33.37	33.69									
hpcwire	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
insidestocks	nwe	unch%	33.69	33.67		289035	33.69	33.37										
investopedia	nwe		$33.69	33.67					33.69									
investorguide	nwe	0.00%	33.69	33.67	0.00		33.69	33.37		34.11	26.63		15.04	1.221b			2.24	
marketintellisearch	nwe	0.0 %	$33.69	$33.67	0.00	242.40k	$33.69	$33.37	$33.69			36.26m	15.04	1.22b	4.27 %		2.24	
marketwatch	nwe	0.00%	$33.69	open: 33.67	0.00	560	$33.69	$33.37	$33.69	$34.11	$26.63		15.03	$1.23b	4.27%	0.36	2.24	
minyanville	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
msn-money	nwe		33.69	33.67		289,495	33.69	33.37	33.69	34.11	26.63	36.26 mil	15.04	1.22 bil	4.27%	1.44	2.24	
nasdaq-com	nwe		$ 33.69			289,181	$ 33.69	$ 33.37	$ 33.69	$ 34.11	$ 26.63	36,257,000	15.04	$ 1,221,498,330	4.27 %	$1.440000	$ 2.24	
optimum	nwe	-	33.69 ( 4:15 pm edt)	33.67	-	289,495	33.69	33.37	33.69	34.11	26.63	36.26m	15.0	1.2b	4.27	1.44	2.24	
paidcontent	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
pc-quote	nwe	0.00%	33.69	33.67	0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,256,999	15.04018	1,221,498,000		0.36		
personal-wealth-biz	nwe	0.00%	33.69	33.67		289,495	33.69	33.37	33.69	34.11	26.63		15.04		4.16	1.40	2.24	
predictwallstreet	nwe	0.00%	33.69		0.00	289,495												
raymond-james	nwe	0.00	33.69	33.67	0.00	289,495	33.69	33.37	33.69	34.11	26.63		14.97				2.25	
renewable-energy-world	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
screamingmedia	nwe	0.00%	$	open: 33.67	0.00	560	$33.69	$33.37	$33.69	$34.11	$26.63		15.03	$1.23b	4.27%	0.36	2.24	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	0.00%	last trade: 33.69		change: 0.000								p/e ratio: 15.04					
smartmoney	nwe	(0.00%)	33.69	$33.67	0.00	289,495	$33.69	$33.37	$33.69	$34.11	$26.63			1,221,500	4.27%	$0.36		
stocknod	nwe	0.00%	33.69 usd	33.67	+0.00	289,495	33.69	33.37	33.69	34.11	26.63	36,257,086						
stockpickr	nwe	0.00%	$33.69 0.00 | 0.00%	33.67	0.00	289.50k	33.69	33.37	33.69	34.11	26.63							
stocksmart	nwe	%	$32.635	29.02		29,246	33.06	32.59										
stocktwits	nwe	-0.03%	33.68		-0.01													
streetinsider-com	nwe	-0%	33.69	$33.67		289,495	$33.69	$33.37	$33.69	$34.11	$26.63		15.04				$2.24	
thecramerreport	nwe		33.69	33.67	0.00	289495	33.69	33.37										
thestree	nwe	0.0%	$33.69	33.67	0.0	289495	33.69	33.37	33.69	-34.11	26.63	3.6257086e7		1.229477786e9				
tickerspy	nwe	0.00%	$33.69	33.67	0.00	289,495	33.69	33.37	33.69	34.11	26.63		15.0	1.3b	4.27%	$0.36		
tmx-quotemedia	nwe	0.00%	33.690	33.670	0.00	289,495	33.690	33.370	33.690	34.110	26.630	36,257,086	15.00	1,221,501,227	4.274	0.360 usd	2.24	
updown	nwe	0.00%	$33.69	$33.67	$0.00	289,035	$33.69	$33.37	$33.69	$34.11	$26.63	36.25b	15.02	$1.22b				
wallstreetsurvivor	nwe	0.00%	33.69	33.67	0.00	289,035	33.69	33.37		34.11	27.38		15.00	$1b	4.30%	1.36 -	2.14	
yahoo-finance	nwe	0.00%	33.69	33.67	0.00	289,495	33.69	33.37	33.69	34.11	26.63		15.04	1.22b	4.20%	1.44	2.24	
ycharts-com	nwe	-0.03%	33.68		-0.01					34.11	26.63		15.04	1.22b	4.53%		2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
business-insider	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
chron	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
cio-com	cml	-5.88%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	72544515	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
finance-abc7chicago-com	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
financial-content	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
fool	cml	0%	$27.75	$0.00	0.00	0	$27.75	$27.71	$27.73	$34.16	$11.00		251.40	$884.20m				
foxbusiness	cml		$27.75		+0.02	974,576			$27.73									
howthemarketworks	cml																	
hpcwire	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	0.15 %	$13.16	$13.17	0.02	1018.50k	$13.18	$13.11	$13.14						%			
marketwatch	cml	-5.88%	$0.08	open: 0.08	-0.0050	525,600	$0.08	$0.08	$0.09	$0.09	$0.08			$112.56m				
minyanville	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
pc-quote	cml	0.00%				0						0		0				
personal-wealth-biz	cml					0												
raymond-james	cml																	
renewable-energy-world	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
screamingmedia	cml	-5.88%	$	open: 0.08	-0.0050	525,600	$0.08	$0.08	$0.09	$0.09	$0.08			$112.56m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
smartmoney	cml																	
stocknod	cml	-5.882%	0.0800 cad	0.0800	-0.0050	525,600	0.0800	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
stockpickr	cml	0.07%	$27.75 0.02 | 0.07%	27.71	0.02	974.58k	27.75	27.71	27.73	34.16	11.00							
stocksmart	cml	%	$27.74	27.59		119,208	27.75	27.73										
stocktwits	cml	0.04%	27.74		+0.01													
streetinsider-com	cml	-0%	27.75	$0.00		72,544,515	$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																	
advfn	hibb	-0.05	41.01	41.32	-0.02	284393	41.58	40.44										
barchart	hibb	-0.05%	41.01	41.32	-0.02	284,393	41.58	40.44	41.03	43.00	22.09		23.40	$1.12 b			+1.78	
barrons	hibb	0.05%	41.01	41.32	-0.02	284,393	41.58	40.44				29.03 million		$1.14 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	-0.049%	41.010	41.320	-0.020	284,393	41.580	40.440		43.00	22.09	27.319mil	23.039	1,120.340mil			1.780	
boston-com	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
bostonmerchant	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
business-insider	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
chron	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
cio-com	hibb	-0.05%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710	23.04	1b				
cnn-money	hibb	-0.05%today&rsquo;s change	41.01data as of 4:00pm et	41.32	-0.02	284,021	41.58	40.44	41.03				23.0	$1.1b				
easystockalterts	hibb	-0.05%	41.01	41.32	-0.02	284393	41.58	40.44	41.03	43.00	22.09		23.04				1.78	
eresearch-fidelity-com	hibb	-0.05%	41.0100	41.3200	-0.0200	284,393	41.5800	40.4400	41.0300	43.0000	22.0900	27,319,000	23.05	$1.12b				
finance-abc7-com	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
finance-abc7chicago-com	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
financial-content	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
finapps-forbes-com	hibb	-0.1%	$41.01	41.32	-0.02	284,393	41.58	40.44	41.03	43.00	22.09	27 mil	23.0	1 bil	0.0	0.00	1.78	
finviz	hibb	-0.05%	41.01			284,393			41.03	-4.63%	85.65%	27.32m	23.18	1.12b			1.77	
fool	hibb	-0.05%	$41.01	$41.32	-0.02	284,131	$41.58	$40.44	$41.03	$43.00	$22.09		23.40	$1.12b				
foxbusiness	hibb		$41.01		-0.02	284,393			$41.03									
google-finance	hibb	(-0.05%)	41.01	41.32	-0.02	284,393.00	41.58	40.44		43.00	22.09	27.32m	23.14	1.12b			1.77	
howthemarketworks	hibb	-0.049%	41.01	41.32	-0.02	284,021	41.58	40.44	41.03									
hpcwire	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
insidestocks	hibb	-0.05%	41.01	41.32	-0.02	284393	41.58	40.44					price earnings ratio: 23.04					
investopedia	hibb	-0.05 %	$41.01	41.32	-0.02				41.03									
investorguide	hibb	-0.05%	41.01	41.32	-0.02		41.58	40.44		41.56	22.09		23.35	1.120b			1.757	
marketintellisearch	hibb	-0.05 %	$41.01	$41.32	-0.02	291.40k	$41.58	$40.44	$41.03			27.32m	23.18	1.12b	0.0 %		1.77	
marketwatch	hibb	-0.05%	$41.01	open: 41.32	-0.02	372	$41.58	$40.44	$41.03	$43.00	$22.09		22.76	$1.14b			1.80	
minyanville	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
msn-money	hibb	-0.05%	41.01	41.32	-0.02	284,393	41.58	40.44	41.03	43.00	22.09	27.32 mil	23.17	1.12 bil			1.77	
nasdaq-com	hibb	0.05%	$ 41.01	$ 41.32	0.02	284,393	$ 41.58	$ 40.44	$ 41.03	$ 43	$ 22.09	27,402,000	23.04	$ 1,123,756,020			$ 1.78	
optimum	hibb	-0.05%	41.01 ( 4:30 pm edt)	41.32	-0.02	284,393	41.58	40.44	41.03	43.00	22.09	27.32m	23.0	1.1b			1.78	
paidcontent	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
pc-quote	hibb	-0.05%	41.01	41.32	-0.02	284,393	41.58	40.44	41.03	43.00	22.09	27,332,324	23.18079	1,120,899,000				
personal-wealth-biz	hibb	-0.05%	41.01	41.32	-0.02	284,393	41.58	40.44	41.03	41.56	22.09		23.35			0.00	1.757	
predictwallstreet	hibb	-0.05%	41.01		-0.02	284,393												
raymond-james	hibb	-0.05	41.01	41.32	-0.02	284,393	41.58	40.44	41.01	43.00	22.09		22.53				1.82	
renewable-energy-world	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
screamingmedia	hibb	-0.05%	$	open: 41.32	-0.02	372	$41.58	$40.44	$41.03	$43.00	$22.09		22.76	$1.14b			1.80	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	-0.05%	last trade: 41.01		change: -0.020								p/e ratio: 23.35					
smartmoney	hibb	(-0.05%)	41.01	$41.32	-0.02	284,393	$41.58	$40.44	$41.03	$43.00	$22.09			1,120,900	0.00%	$0.00		
stocknod	hibb	-0.0487%	41.01 usd	41.32	-0.0200	284,393	41.58	40.44	41.03	43.00	22.09	27,318,710						
stockpickr	hibb	-0.05%	$41.01 -0.02 | -0.05%	41.32	-0.02	284.39k	41.58	40.44	41.03	43.00	22.09							
stocksmart	hibb	%	$39.955	37.52		39,727	41.69	39.9										
stocktwits	hibb	-0.10%	40.99		-0.04													
streetinsider-com	hibb	0.05%	41.01	$41.32	-0.02	284,393	$41.58	$40.44	$41.03	$43.00	$22.09		23.04				$1.78	
thecramerreport	hibb		41.01	41.32	-0.02	284393	41.58	40.44										
thestree	hibb	-0.05%	$41.01	41.32	-0.02	284393	41.58	40.44	41.03	-43.0	22.09	2.731871e7		1.138097459e9				
tickerspy	hibb	-0.05%	$41.01	41.32	-0.02	284,393	41.58	40.44	41.03	43.00	22.09		23.2	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	-0.05%	41.010	41.320	-0.020	284,393	41.580	40.440	41.030	43.000	22.090	27,318,710	23.10	1,120,340,297			1.78	
updown	hibb	-0.05%	$41.01	$41.32	-$0.02	284,021	$41.58	$40.44	$41.03	$43.00	$22.09	27.34b	22.88	$1.12b				
wallstreetsurvivor	hibb	-0.05%	41.01	41.32	-0.02	284,021	41.58	40.44		43.00	22.09		23.10	$1b			1.60	
yahoo-finance	hibb	0.05%	41.01	41.32	0.02	284,393	41.58	40.44	41.03	43.00	22.09		23.34	1.12b			1.76	
ycharts-com	hibb	-0.10%	40.99		-0.04					42.98	22.09		23.16	1.12b	0.00%		1.77	
advfn	life	0.22	50.19	49.96	0.11	1371172	50.29	49.78										
barchart	life	+0.22%	50.19	49.96	+0.11	1,356,973	50.29	49.78	50.08	57.25	41.10		14.31	$9.04 b			+2.01	
barrons	life	0.22%	50.19	49.96	+0.11	1.371m	50.29	49.78				190.59 million		$9.03 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	0.220%	50.190	49.960	0.110	1,371,172	50.290	49.780		57.25	41.10	178.766mil	23.674	8,972.256mil			2.120	
boston-com	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
bostonmerchant	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
business-insider	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
chron	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
cio-com	life	+0.22%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816	24.97	9b				
cnn-money	life	+0.22%today&rsquo;s change	50.19data as of 4:00pm et	49.96	+0.11	1,371,172	50.29	49.78	50.08				25.0	$9.0b				
easystockalterts	life	0.22%	50.19	49.96	+0.11	1367523	50.29	49.78	50.08	57.25	41.10		24.97				2.01	
eresearch-fidelity-com	life	0.22%	50.1900	49.9600	0.1100	1,371,172	50.2900	49.7800	50.0800	57.2500	41.1000	178,766,000	24.92	$8.95b				
finance-abc7-com	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
financial-content	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
finapps-forbes-com	life	0.2%	$50.19	49.96	0.11	1,371,172	50.29	49.78	50.08	57.25	41.10	179 mil	25.0	9 bil	0.0	0.00	2.01	
finviz	life	0.22%	50.19			1,371,172			50.08	-12.33%	22.12%	178.77m	24.92	8.95b			2.01	
fool	life	+0.22%	$50.19	$49.96	0.11	1,371,172	$50.29	$49.78	$50.08	$57.25	$41.10		25.10	$8.97b				
foxbusiness	life		$50.19		+0.11	1,378,058			$50.08									
google-finance	life	(0.22%)	50.19	49.96	+0.11	1.37m	50.29	49.78		57.25	41.10	178.77m	25.01	8.97b			2.01	
howthemarketworks	life	0.22%	50.19	49.96	0.11	1,367,523	50.29	49.78	50.08									
hpcwire	life	+0.2196%	50.19 usd	49.96	+0.1100	1,368,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
insidestocks	life	+0.22%	50.19	49.96	+0.11	1163123	50.29	49.78					price earnings ratio: 14.22					
investopedia	life	+0.22 %	$50.19	49.96	+0.11				50.08									
investorguide	life	+0.22%	50.19	49.96	+0.11		50.29	49.78		57.25	41.10		24.97	8.972b			2.006	
marketintellisearch	life	0.2 %	$50.18	$49.96	0.10	1357.50k	$50.29	$49.78	$50.08			178.77m	24.92	8.95b	0.0 %		2.01	
marketwatch	life	+0.22%	$50.19	open: 49.96	+0.11	13,861	$50.29	$49.78	$50.08	$57.25	$41.10		24.57	$9.03b			2.04	
minyanville	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
msn-money	life	+0.22%	50.19	49.96	+0.11	1.37 mil	50.29	49.78	50.08	57.25	41.10	178.77 mil	24.97	8.95 bil			2.01	
nasdaq-com	life	0.22%	$ 50.19	$ 49.96	0.11	1,371,172	$ 50.29	$ 49.78	$ 50.08	$ 57.25	$ 41.10	178,766,000	24.97	$ 8,972,265,540			$ 2.01	
optimum	life	+0.22%	50.19 ( 4:00 pm edt)	49.96	+0.11	1,367,523	50.29	49.78	50.08	57.25	41.10	178.77m	25.0	9.0b			2.01	
paidcontent	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
pc-quote	life	0.22%	50.19	49.96	0.11	1,378,058	50.29	49.78	50.08	57.25	41.10	178,374,218	24.91542	8,952,602,000				
personal-wealth-biz	life	+0.22%	50.19	49.96		1,378,058	50.29	49.78	50.08	57.25	41.10		24.97			0.00	2.006	
predictwallstreet	life	+0.22%	50.19		+0.11	1,371,172												
raymond-james	life	0.22	50.19	49.96	0.11	1,371,172	50.29	49.78	50.19	57.25	41.10		24.13				2.08	
renewable-energy-world	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
screamingmedia	life	+0.22%	$	open: 49.96	+0.11	7,038	$50.29	$49.78	$50.08	$57.25	$41.10		24.57	$9.03b			2.04	
scroli	life	0.22%	life 50.19	49.96	0.11	1,043,592	50.29	49.78	50.08	57.25	41.10		25.01				2.01	
simple-stock-quotes	life	+0.22%	last trade: 50.19		change: 0.110								p/e ratio: 24.97					
smartmoney	life	(0.22%)	50.19	$49.96	0.11	1,371,172	$50.29	$49.78	$50.08	$57.25	$41.10			8,952,600	0.00%	$0.00		
stocknod	life	+0.2196%	50.19 usd	49.96	+0.1100	1,367,523	50.29	49.78	50.08	57.25	41.10	178,765,816						
stockpickr	life	0.22%	$50.19 0.11 | 0.22%	49.96	0.11	1.37m	50.29	49.78	50.08	57.25	41.10							
stocksmart	life	%	$51.21	55.6		281,722	52.2	51.19										
stocktwits	life	0.20%	50.18		+0.10													
streetinsider-com	life	0.22%	50.19	$49.96	+0.11	1,367,523	$50.29	$49.78	$50.08	$57.25	$41.10		24.97				$2.01	
thecramerreport	life		49.86	49.96	-0.22	711471	50.29	49.84										
thestree	life	0.22%	$50.19	49.96	0.11	1371172	50.29	49.78	50.08	-57.25	41.1	1.78765816e8		9.027673708e9				
tickerspy	life	0.22%	$50.19	49.96	+0.11	1,371,172	50.29	49.78	50.08	57.25	41.10		24.9	8.9b	0.00%	$0.00		
tmx-quotemedia	life	0.22%	50.190	49.960	0.110	1,378,058	50.290	49.780	50.080	57.250	41.100	178,765,816	24.90	8,972,256,305			2.01	
updown	life	0.22%	$50.19	$49.96	$0.11	1,371,172	$50.29	$49.78	$50.08	$57.25	$41.10	178.76b	24.12	$8.95b				
wallstreetsurvivor	life	0.22%	50.19	49.96	0.11	1,367,523	50.29	49.78		57.25	42.44		24.90	$9b			1.99	
yahoo-finance	life	0.22%	50.19	49.96	0.11	1,371,172	50.29	49.78	50.08	57.25	41.10		25.02	8.97b			2.01	
ycharts-com	life	+0.20%	50.18		+0.10					57.25	41.10		24.97	9.04b	0.00%		2.01	
advfn	cnc	-1.45	35.27	35.88	-0.52	799719	36.1	35.04										
barchart	cnc	-1.45%	35.27	35.88	-0.52	799,719	36.10	35.04	35.79	39.35	20.00		19.24	$1.76 b			+1.85	
barrons	cnc	1.45%	35.27	35.88	-0.52	799,071	36.10	35.04				50.45 million		$1.82 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	-1.453%	35.270	35.880	-0.520	799,719	36.100	35.040		39.35	20.00	49.974mil	19.065	1,762.582mil			1.850	
boston-com	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
bostonmerchant	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
business-insider	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
chron	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
cio-com	cnc	-1.45%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957	19.06	2b				
cnn-money	cnc	-1.45%	35.27	35.88	-0.52	799,257	36.10	35.04	35.79				19.1	$1.8b				
easystockalterts	cnc	-1.45%	35.27	35.88	-0.52	799719	36.10	35.04	35.79	39.35	20.00		19.06				1.85	
eresearch-fidelity-com	cnc	-1.45%	35.2700	35.8800	-0.5200	799,719	36.1000	35.0400	35.7900	39.3500	20.0000	49,974,000	19.35	$1.79b				
finance-abc7-com	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
finance-abc7chicago-com	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
financial-content	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
finapps-forbes-com	cnc	-1.5%	$35.27	35.88	-0.52	799,719	36.10	35.04	35.79	39.35	20.00	50 mil	19.1	2 bil	0.0	0.00	1.85	
finviz	cnc	-1.45%	35.27			799,719			35.79	-10.37%	76.35%	49.97m	19.06	1.76b			1.85	
fool	cnc	-1.45%	$35.27	$35.88	-0.52	799,071	$36.10	$35.04	$35.79	$39.35	$20.00		19.70	$1.76b				
foxbusiness	cnc		$35.27		-0.52	799,719			$35.79									
google-finance	cnc	(-1.45%)	35.27	35.88	-0.52	799,719.00	36.10	35.04		39.35	20.00	49.97m	19.09	1.76b			1.85	
howthemarketworks	cnc	-1.453%	35.27	35.88	-0.52	799,071	36.1	35.04	35.79									
hpcwire	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
insidestocks	cnc	-1.45%	35.27	35.88	-0.52	799700	36.10	35.04					price earnings ratio: 18.66					
investopedia	cnc	-1.45 %	$35.27	35.88	-0.52				35.79									
investorguide	cnc	-1.45%	35.27	35.88	-0.52		36.10	35.04		39.25	20.00		19.37	1.763b			1.848	
marketintellisearch	cnc	-1.45 %	$35.27	$35.88	-0.52	796.70k	$36.10	$35.04	$35.79			49.97m	19.35	1.79b	0.0 %		1.85	
marketwatch	cnc	-1.45%	$36.06	open: 35.88	-0.52	748	$36.10	$35.04	$35.79	$39.35	$20.00		19.32	$1.82b			1.83	
minyanville	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
msn-money	cnc	-1.45%	35.27	35.88	-0.52	799,719	36.10	35.04	35.79	39.35	20.00	49.97 mil	19.93	1.79 bil			1.85	
nasdaq-com	cnc	1.45%	$ 35.27		0.52	799,719	$ 36.10	$ 35.04	$ 35.79	$ 39.35	$ 20	49,974,000	19.06	$ 1,762,582,980			$ 1.85	
optimum	cnc	-1.45%	35.27 ( 4:15 pm edt)	35.88	-0.52	799,719	36.10	35.04	35.79	39.35	20.00	49.97m	19.1	1.8b			1.85	
paidcontent	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
pc-quote	cnc	-1.45%	35.27	35.88	-0.52	799,719	36.1	35.04	35.79	39.35	20.00	50,710,788	20.22034	1,788,570,000				
personal-wealth-biz	cnc	-1.45%	35.27	35.88	-0.52	799,719	36.10	35.04	35.79	39.25	20.00		19.37			0.00	1.848	
predictwallstreet	cnc	-1.45%	35.27		-0.52	799,719												
raymond-james	cnc	-1.45	35.27	35.88	-0.52	799,719	36.10	35.04	35.27	39.35	20.00		18.37				1.92	
renewable-energy-world	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
screamingmedia	cnc	-1.45%	$	open: 35.88	-0.52	748	$36.10	$35.04	$35.79	$39.35	$20.00		19.32	$1.82b			1.83	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	-1.45%	last trade: 35.27		change: -0.520								p/e ratio: 19.37					
smartmoney	cnc	(-1.45%)	35.27	$35.88	-0.52	799,719	$36.10	$35.04	$35.79	$39.35	$20.00			1,788,600	0.00%	$0.00		
stocknod	cnc	-1.453%	35.27 usd	35.88	-0.5200	799,719	36.10	35.04	35.79	39.35	20.00	49,973,957						
stockpickr	cnc	-1.45%	$35.27 -0.52 | -1.45%	35.97	-0.52	799.72k	36.10	35.04	35.79	39.35	20.00							
stocksmart	cnc	%	$34.01	25.73		35,451	34.92	33.9										
stocktwits	cnc	-1.48%	35.26		-0.53													
streetinsider-com	cnc	1.45%	35.27	$35.88	-0.52	799,719	$36.10	$35.04	$35.79	$39.35	$20.00		19.06				$1.85	
thecramerreport	cnc		35.27	35.88	-0.52	799719	36.10	35.04										
thestree	cnc	-1.45%	$35.27	35.97	-0.52	799719	36.1	35.04	35.79	-39.35	20.0	4.9973957e7		1.817552816e9				
tickerspy	cnc	-1.45%	$35.27	35.88	-0.52	799,719	36.10	35.04	35.79	39.35	20.00		20.2	1.7b	0.00%	$0.00		
tmx-quotemedia	cnc	-1.45%	35.270	35.880	-0.520	799,719	36.100	35.040	35.790	39.350	20.000	49,973,957	19.30	1,762,581,463			1.85	
updown	cnc	-1.45%	$35.27	$35.88	-$0.52	798,971	$36.10	$35.04	$35.79	$39.35	$20.00	49.97b	18.69	$1.78b				
wallstreetsurvivor	cnc	-1.45%	35.27	35.88	-0.52	799,071	36.10	35.04		39.35	20.01		19.30	$2b			1.88	
yahoo-finance	cnc	1.45%	35.27	35.88	0.52	799,719	36.10	35.04	35.79	39.35	20.00		19.09	1.76b			1.85	
ycharts-com	cnc	-1.48%	35.26		-0.53					39.32	20.00		19.06	1.75b	0.00%		1.85	
zacks	cnc	(-1.45%)	35.27		-0.52	vol.  799,719	36.10	35.04		39.35			18.94	1.79 b	0.00	0.00	1.89	
advfn	cfnb	1.13	16.05	16.03	0.18	2706	16.05	16.0										
barchart	cfnb	+1.13%	16.05	16.03	+0.18	5,056	16.05	16.00	15.87	16.76	10.99		16.38	$165.32 m	6.11%	$1.00	+1.00	
barrons	cfnb	1.13%	16.05	16.03	+0.18	2,706	16.05	16.00				10.30 million		$170.65 million	6.23%	$1		
bloomberg	cfnb	1.134%	16.050	16.030	0.180	2,706	16.050	16.000		16.76	11.76	10.418mil	16.050	167.202mil	6.231	1.000 regular cash	1.000	
boston-com	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
bostonmerchant	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
business-insider	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
chron	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
cio-com	cfnb	+1.13%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597	16.05	167m	6.2	1		
cnn-money	cfnb	+1.13%	16.05	16.03	+0.18	2,606	16.05	16.00	15.87				16.1	$165.3m	6.23%			
easystockalterts	cfnb	1.12%	16.05	16.03	+0.18	2706	16.05	16.00	15.87	16.76	11.76		16.05				1.00	
eresearch-fidelity-com	cfnb	1.13%	16.0500	16.0300	0.1800	2,706	16.0500	16.0000	15.8700	16.7600	11.7600	10,418,000	15.87	$165.33m	6.30%	$1.000000		
finance-abc7-com	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
finance-abc7chicago-com	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
financial-content	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
finapps-forbes-com	cfnb	1.1%	$16.05	16.03	0.18	2,706	16.05	16.00	15.87	16.76	11.76	10 mil		167 mil	6.2	1.00		
finviz	cfnb	1.13%	16.05			2,706			15.87	-4.24%	46.11%	10.42m	15.89	167.24m		1.00	1.01	
fool	cfnb	+1.13%	$16.05	$16.03	0.18	2,706	$16.05	$16.00	$15.87	$16.76	$11.76		16.40	$167.20m	3.70%	1.00		
foxbusiness	cfnb		$16.05		+0.18	2,606			$15.87									
google-finance	cfnb	(1.13%)	16.05	16.03	+0.18	2,606.00	16.05	16.00		16.76	11.76	10.42m	15.96	167.20m	6.23	1.00	1.01	
howthemarketworks	cfnb	1.134%	16.05	16.03	0.18	2,706	16.05	16	15.87									
hpcwire	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
insidestocks	cfnb	+1.13%	16.05	16.03	+0.18	2600	16.05	16.00										
investopedia	cfnb	+1.13 %	$16.05	16.03	+0.18				15.87									
investorguide	cfnb	+1.13%	16.05	16.03	+0.18		16.05	16.00		15.36	11.73		15.85	167.2m			1.001	
marketintellisearch	cfnb	1.13 %	$16.05	$16.03	0.18	2.40k	$16.03	$16.00	$15.87			10.42m	15.71	0.17b	6.3 %		1.01	
marketwatch	cfnb	+1.13%	$16.05	open: 16.03	+0.18	200	$16.05	$16.00	$15.87	$16.76	$11.76		16.01	$170.65m	6.23%	1.00	1.00	
minyanville	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
msn-money	cfnb	+1.13%	16.05	16.03	+0.18	2,706	16.05	16.00	15.87	16.76	11.76	10.42 mil	16.05	165.33 mil	6.30%	1.00	1.01	
nasdaq-com	cfnb	1.13%	$ 16.05	$ 16.03	0.18	2,706	$ 16.05	$ 16	$ 15.87	$ 16.76	$ 11.76	10,418,000	16.05	$ 167,208,900	25.2 %	$4.000000	$ 1	
optimum	cfnb	+1.13%	16.05 ( 4:30 pm edt)	16.03	+0.18	2,706	16.05	16.00	15.87	16.76	11.76	10.42m	16.1	167.2m	6.23	1.00	1.00	
paidcontent	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
pc-quote	cfnb	1.13%	16.05	16.03	0.18	2,706	16.05	16.0	15.87	16.76	11.76	10,301,165	15.87	165,334,000		1.0		
personal-wealth-biz	cfnb	+1.13%	16.05	16.03		2,606	16.05	16.00	15.87	15.36	11.73		15.85		6.30	1.00	1.001	
predictwallstreet	cfnb	+1.13%	16.05		+0.18	2,706												
raymond-james	cfnb	1.13	16.05	16.03	0.18	2,706	16.05	16.00	16.05	16.76	11.76		15.74				1.02	
renewable-energy-world	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
screamingmedia	cfnb	+1.13%	$	open: 16.03	+0.18	200	$16.05	$16.00	$15.87	$16.76	$11.76		16.01	$170.65m	6.23%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	+1.13%	last trade: 16.05		change: 0.180								p/e ratio: 15.85					
smartmoney	cfnb	(1.13%)	16.05	$16.03	0.18	2,706	$16.05	$16.00	$15.87	$16.76	$11.76			165,300	6.30%	$1.00		
stocknod	cfnb	+1.134%	16.05 usd	16.03	+0.1800	2,706	16.05	16.00	15.87	16.76	11.76	10,417,597						
stockpickr	cfnb	1.13%	$16.05 0.18 | 1.13%	16.03	0.18	2.71k	16.05	16.00	15.87	16.76	11.76							
stocksmart	cfnb	%	$15.05	14.32		219	15.05	15.04										
stocktwits	cfnb	1.45%	16.10		+0.23													
streetinsider-com	cfnb	1.13%	16.05	$16.03	+0.18	2,706	$16.05	$16.00	$15.87	$16.76	$11.76		16.05				$1.00	
thecramerreport	cfnb		16.05	16.03	+0.18	2706	16.05	16.00										
thestree	cfnb	1.13%	$16.05	16.03	0.18	2706	16.05	16.0	15.87	-16.76	11.76	1.0417597e7		1.70327711e8				
tickerspy	cfnb	1.13%	$16.05	16.03	+0.18	2,706	16.05	16.00	15.87	16.76	11.76		15.9	163.4m	6.30%	$1.00		
tmx-quotemedia	cfnb	1.13%	16.050	16.030	0.180	2,606	16.050	16.000	15.870	16.760	11.760	10,417,597	15.90	167,202,432	6.301	1.000 usd	1.00	
updown	cfnb	1.13%	$16.05	$16.03	$0.18	2,506	$16.05	$16.00	$15.87	$16.76	$11.76	10.41b	15.63	$165m				
wallstreetsurvivor	cfnb	1.13%	16.05	16.03	0.18	2,706	16.05	16.00		16.76	12.29		15.90	$165m	6.30%	0.60 -	1.08	
yahoo-finance	cfnb	1.13%	16.05	16.03	0.18	2,706	16.05	16.00	15.87	16.76	11.76		16.03	167.19m	6.10%	1.00	1.00	
ycharts-com	cfnb	+1.45%	16.10		+0.23					16.45	11.76		16.10	165.83m	6.51%		1.00	
advfn	ozrk	0.19	52.43	51.77	0.1	110909	52.71	51.71										
barchart	ozrk	+0.19%	52.43	52.15	+0.10	111,209	52.71	51.71	52.33	55.22	34.20		17.85	$896.03 m	1.43%	$0.76	+3.67	
barrons	ozrk	0.19%	52.43	51.77	+0.10	110,909	52.71	51.71				17.04 million		$909.61 million	1.45%	$0.19		
bloomberg	ozrk	0.191%	52.430	51.770	0.100	110,909	52.710	51.710		55.42	34.75	17.098mil	10.656	896.432mil	1.335	0.190 regular cash	4.920	
boston-com	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
bostonmerchant	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
business-insider	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
chron	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
cio-com	ozrk	+0.19%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690	14.33	896m	1.4	0.76		
cnn-money	ozrk	+0.19%	52.43	51.77	+0.10	111,109	52.71	51.71	52.33				14.3	$896.4m	1.45%			
easystockalterts	ozrk	0.19%	52.43	51.77	+0.10	110909	52.71	51.71	52.33	55.42	34.75		14.33				3.66	
eresearch-fidelity-com	ozrk	0.19%	52.4300	51.7700	0.1000	110,909	52.7100	51.7100	52.3300	55.4200	34.7500	17,098,000	8.81	$894.74m	1.45%	$0.190000		
finance-abc7-com	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
finance-abc7chicago-com	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
financial-content	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
finapps-forbes-com	ozrk	0.2%	$52.43	51.77	0.10	110,909	52.71	51.71	52.33	55.42	34.75	17 mil	8.8	896 mil	1.5	0.76	5.94	
finviz	ozrk	0.19%	52.43			111,109			52.33	-5.04%	53.28%	17.10m	14.29	896.55m		0.76	3.67	
fool	ozrk	+0.19%	$52.43	$51.77	0.10	111,109	$52.71	$51.71	$52.33	$55.42	$34.75		14.30	$896.43m	1.90%	0.76		
foxbusiness	ozrk		$52.43		+0.10	110,909			$52.33									
google-finance	ozrk	(0.19%)	52.43	51.77	+0.10	110,909.00	52.71	51.71		55.42	34.75	17.12m	8.83	897.50m	1.45	0.19	5.94	
howthemarketworks	ozrk	0.191%	52.43	51.77	0.1	110,386	52.71	51.71	52.33									
hpcwire	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
insidestocks	ozrk	+0.19%	52.43	52.15	+0.10	110900	52.71	51.71										
investopedia	ozrk	+0.19 %	$52.43	51.77	+0.10				52.33									
investorguide	ozrk	+0.19%	52.43	51.77	+0.10		52.71	51.71		55.42	34.75		14.30	896.4m			3.66	
marketintellisearch	ozrk	0.19 %	$52.43	$51.77	0.10	109.40k	$52.71	$51.71	$52.33			17.10m	14.26	0.89b	1.45 %		3.67	
marketwatch	ozrk	+0.19%	$52.33	open: 51.77	+0.10	4,423	$52.71	$51.71	$52.33	$55.42	$34.75		14.37	$909.61m	1.45%	0.19	3.65	
minyanville	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
msn-money	ozrk	+0.19%	52.43	51.77	+0.10	110,909	52.71	51.71	52.33	55.42	34.75	17.10 mil	8.83	894.72 mil	1.45%	0.76	5.94	
nasdaq-com	ozrk	0.19%	$ 52.43	$ 51.77	0.10	110,909	$ 52.71	$ 51.71	$ 52.33	$ 55.42	$ 34.75	17,098,000	14.29	$ 896,448,140	1.45 %	$0.760000	$ 3.67	
optimum	ozrk	+0.19%	52.43 ( 5:08 pm edt)	51.77	+0.10	110,909	52.71	51.71	52.33	55.42	34.75	17.10m	14.3	896.4m	1.37	0.72	3.66	
paidcontent	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
pc-quote	ozrk	0.19%	52.43	51.77	0.10	110,909	52.71	51.71	52.33	55.42	34.75	17,065,388	8.80976	894,738,000		0.19		
personal-wealth-biz	ozrk	+0.19%	52.43	51.77		110,909	52.71	51.71	52.33	55.42	34.75		14.30		1.34	0.70	3.66	
predictwallstreet	ozrk	+0.19%	52.45		+0.10	110,909												
raymond-james	ozrk	0.19	52.43	51.77	0.10	110,909	52.71	51.71	52.43	55.42	34.75		8.78				5.97	
renewable-energy-world	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
screamingmedia	ozrk	+0.19%	$	open: 51.77	+0.10	4,423	$52.71	$51.71	$52.33	$55.42	$34.75		14.37	$909.61m	1.45%	0.19	3.65	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	+0.19%	last trade: 52.43		change: 0.100								p/e ratio: 14.3					
smartmoney	ozrk	(0.19%)	52.43	$51.77	0.10	110,909	$52.71	$51.71	$52.33	$55.42	$34.75			894,700	1.45%	$0.19		
stocknod	ozrk	+0.1911%	52.43 usd	51.77	+0.1000	110,909	52.71	51.71	52.33	55.42	34.75	17,097,690						
stockpickr	ozrk	0.19%	$52.43 0.10 | 0.19%	51.77	0.10	111.11k	52.71	51.71	52.33	55.42	34.75							
stocksmart	ozrk	%	$47.75	43.33		15,466	48.65	47.67										
stocktwits	ozrk	0.23%	52.45		+0.12													
streetinsider-com	ozrk	0.19%	52.43	$51.77	+0.10	110,909	$52.71	$51.71	$52.33	$55.42	$34.75		14.33				$3.66	
thecramerreport	ozrk		52.43	51.77	+0.10	110909	52.71	51.71										
thestree	ozrk	0.19%	$52.43	51.77	0.1	111109	52.71	51.71	52.33	-55.42	34.75	1.709769e7		9.09597108e8				
tickerspy	ozrk	0.19%	$52.43	51.77	+0.10	111,109	52.71	51.71	52.33	55.42	34.75		8.8	894.7m	1.45%	$0.19		
tmx-quotemedia	ozrk	0.19%	52.430	51.770	0.100	110,909	52.710	51.710	52.330	55.420	34.750	17,097,690	14.30	896,431,887	1.450	0.190 usd	3.66	
updown	ozrk	0.19%	$52.43	$51.77	$0.10	106,786	$52.71	$51.71	$52.33	$55.42	$34.75	17.09b	14.20	$895m				
wallstreetsurvivor	ozrk	0.19%	52.43	51.77	0.10	110,386	52.71	51.71		55.42	34.75		14.30	$895m	1.50%	0.60 -	3.75	
yahoo-finance	ozrk	0.19%	52.43	51.77	0.10	110,909	52.71	51.71	52.33	55.42	34.75		14.33	896.40m	1.40%	0.76	3.66	
ycharts-com	ozrk	+0.23%	52.45		+0.12					55.42	34.75		14.33	896.37m	1.52%		3.66	
zacks	ozrk	(0.19%)	52.43		0.10	vol.  110,909	52.71	51.71		55.42	34.75		17.56	894.74 m	1.45	0.76	2.98	
advfn	unfi	-0.16	44.62	44.79	-0.07	162117	44.98	44.24										
barchart	unfi	-0.16%	44.62	44.79	-0.07	197,708	44.98	44.24	44.69	46.05	31.70		26.95	$2.16 b			+1.66	
barrons	unfi	0.16%	44.62	44.79	-0.07	161,317	44.79	44.24				43.42 million		$2.17 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	-0.157%	44.620	44.790	-0.070	162,117	44.980	44.240		46.05	31.70	48.482mil	26.880	2,163.278mil			1.660	
boston-com	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
bostonmerchant	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
business-insider	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
chron	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
cio-com	unfi	-0.16%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250	26.88	2b				
cnn-money	unfi	-0.22%today&rsquo;s change	44.59data as of 3:59pm et	44.98	-0.10	153,051	44.98	44.24	44.69				26.9	$2.2b				
easystockalterts	unfi	-0.16%	44.62	44.79	-0.07	162117	44.98	44.24	44.69	46.05	31.70		26.88				1.66	
eresearch-fidelity-com	unfi	-0.16%	44.6200	44.7900	-0.0700	162,117	44.9800	44.2400	44.6900	46.0500	31.7000	48,482,000	26.92	$2.17b				
finance-abc7-com	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
finance-abc7chicago-com	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
financial-content	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
finapps-forbes-com	unfi	-0.2%	$44.62	44.79	-0.07	162,117	44.98	44.24	44.69	46.05	31.70	48 mil	26.9	2 bil	0.0	0.00	1.66	
finviz	unfi	-0.16%	44.62			162,117			44.69	-3.11%	40.76%	48.48m	27.08	2.17b			1.65	
fool	unfi	-0.16%	$44.62	$44.79	-0.07	162,117	$44.98	$44.24	$44.69	$46.05	$31.70		27.00	$2.16b				
foxbusiness	unfi		$44.62		-0.07	162,777			$44.69									
google-finance	unfi	(-0.16%)	44.62	44.79	-0.07	162,117.00	44.98	44.24		46.05	31.70	48.48m	26.99	2.16b			1.65	
howthemarketworks	unfi	-0.268%	44.62	44.79	-0.12	162,117	44.98	44.24	44.74									
hpcwire	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
insidestocks	unfi	-0.16%	44.62	44.79	-0.07	145338	44.98	44.24					price earnings ratio: 26.88					
investopedia	unfi	-0.16 %	$44.62	44.79	-0.07				44.69									
investorguide	unfi	-0.16%	44.62	44.98	-0.07		44.98	44.24		46.05	31.70		27.07	2.163b			1.651	
marketintellisearch	unfi	-0.16 %	$44.62	$44.98	-0.07	160.30k	$44.98	$44.24	$44.69			48.48m	27.08	2.17b	0.0 %		1.65	
marketwatch	unfi	-0.16%	$44.62	open: 44.79	-0.07	1,460	$44.79	$44.24	$44.69	$46.05	$31.70		28.22	$2.17b			1.58	
minyanville	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
msn-money	unfi	-0.16%	44.62	44.79	-0.07	162,117	44.98	44.24	44.69	46.05	31.70	48.48 mil	27.04	2.17 bil			1.65	
nasdaq-com	unfi	0.16%	$ 44.62	$ 44.79	0.07	162,117	$ 44.98	$ 44.24	$ 44.69	$ 46.05	$ 31.70	48,367,000	26.88	$ 2,158,135,540			$ 1.66	
optimum	unfi	-0.16%	44.62 ( 4:00 pm edt)	44.79	-0.07	162,117	44.98	44.24	44.69	46.05	31.70	48.48m	26.9	2.2b			1.66	
paidcontent	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
pc-quote	unfi	-0.16%	44.62	44.79	-0.07	162,777	44.98	44.24	44.69	46.05	31.70	48,558,059	27.08485	2,166,661,000				
personal-wealth-biz	unfi	-0.16%	44.62	44.98	-0.07	162,777	44.98	44.24	44.69	46.05	31.70		27.07			0.00	1.651	
predictwallstreet	unfi	-0.16%	44.62		-0.07	162,117												
raymond-james	unfi	-0.16	44.62	44.79	-0.07	162,117	44.98	44.24	44.62	46.05	31.70		26.72				1.67	
renewable-energy-world	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
screamingmedia	unfi	-0.16%	$	open: 44.79	-0.07	1,460	$44.79	$44.24	$44.69	$46.05	$31.70		28.22	$2.17b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	-0.16%	last trade: 44.62		change: -0.070								p/e ratio: 27.07					
smartmoney	unfi	(-0.16%)	44.62	$44.79	-0.07	162,117	$44.98	$44.24	$44.69	$46.05	$31.70			2,166,700	0.00%	$0.00		
stocknod	unfi	-0.1566%	44.62 usd	44.79	-0.0700	162,117	44.98	44.24	44.69	46.05	31.70	48,482,250						
stockpickr	unfi	-0.16%	$44.62 -0.07 | -0.16%	44.79	-0.07	162.12k	44.98	44.24	44.69	46.05	31.70							
stocksmart	unfi	%	$42.06	37.63		55,537	43.67	41.95										
stocktwits	unfi	-0.31%	44.55		-0.14													
streetinsider-com	unfi	0.16%	44.62	$44.79	-0.07	162,117	$44.98	$44.24	$44.69	$46.05	$31.70		26.88				$1.66	
thecramerreport	unfi		44.62	44.98	-0.07	162117	44.98	44.24										
thestree	unfi	-0.16%	$44.62	44.79	-0.07	162117	44.98	44.24	44.69	-46.05	31.7	4.848225e7		2.169095865e9				
tickerspy	unfi	-0.16%	$44.62	44.79	-0.07	162,117	44.98	44.24	44.69	46.05	31.70		27.1	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	-0.16%	44.620	44.790	-0.070	162,777	44.980	44.240	44.690	46.050	31.700	48,482,250	26.90	2,163,277,995			1.66	
updown	unfi	-0.16%	$44.62	$44.79	-$0.07	161,317	$44.98	$44.24	$44.69	$46.05	$31.70	48.36b	26.78	$2.16b				
wallstreetsurvivor	unfi	-0.27%	44.62	44.79	-0.12	162,117	44.98	44.24		46.05	32.65		26.90	$2b			1.57	
yahoo-finance	unfi	0.16%	44.62	44.98	0.07	162,117	44.98	44.24	44.69	46.05	31.70		27.03	2.16b			1.65	
ycharts-com	unfi	-0.31%	44.55		-0.14					46.05	31.70		26.84	2.15b	0.00%		1.66	
advfn	wts	0.33	36.37	36.4	0.12	279482	36.57	36.18										
barchart	wts	+0.33%	36.37	36.40	+0.12	279,482	36.57	36.18	36.25	40.63	28.14		18.96	$1.35 b	1.21%	$0.44	+1.64	
barrons	wts	0.33%	36.37	36.40	+0.12	279,000	36.57	36.18				37.40 million		$1.35 billion	1.21%	$0.11		
bloomberg	wts	0.331%	36.370	36.400	0.120	279,482	36.570	36.180		40.75	28.50	30.241mil	19.042	1,352.478mil	1.209	0.110 regular cash	1.910	
boston-com	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
bostonmerchant	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
business-insider	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
chron	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
cio-com	wts	+0.33%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327	22.04	1b	1.2	0.44		
cnn-money	wts	+0.33%	36.37	36.40	+0.12	279,100	36.57	36.18	36.25				22.0	$1.1b	1.21%			
easystockalterts	wts	0.33%	36.37	36.40	+0.12	279482	36.57	36.18	36.25	40.75	28.50		22.04				1.65	
eresearch-fidelity-com	wts	0.33%	36.3700	36.4000	0.1200	279,482	36.5700	36.1800	36.2500	40.7500	28.5000	37,195,000	22.10	$1.35b	1.21%	$0.110000		
finance-abc7-com	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
finance-abc7chicago-com	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
financial-content	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
finapps-forbes-com	wts	0.3%	$36.37	36.40	0.12	279,482	36.57	36.18	36.25	40.75	28.50	30 mil	22.2	1 bil	1.2	0.44	1.64	
finviz	wts	0.33%	36.37			279,482			36.25	-10.46%	29.24%	36.88m	24.09	1.34b		0.44	1.51	
fool	wts	+0.33%	$36.37	$36.40	0.12	279,482	$36.57	$36.18	$36.25	$40.75	$28.50		22.20	$1.35b	1.50%	0.44		
foxbusiness	wts		$36.37		+0.12	279,482			$36.25									
google-finance	wts	(0.33%)	36.37	36.40	+0.12	279,482.00	36.57	36.18		40.75	28.50	37.20m	22.01	1.35b	1.21	0.11	1.65	
howthemarketworks	wts	0.331%	36.37	36.4	0.12	279,100	36.57	36.18	36.25									
hpcwire	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
insidestocks	wts	+0.33%	36.37	36.40	+0.12	279100	36.57	36.18					price earnings ratio: 18.94					
investopedia	wts	+0.33 %	$36.37	36.40	+0.12				36.25									
investorguide	wts	+0.33%	36.37	36.40	+0.12		36.57	36.18		40.75	27.51		22.06	1.353b			1.643	
marketintellisearch	wts	0.33 %	$36.37	$36.40	0.12	277.70k	$36.57	$36.18	$36.25			36.88m	24.01	1.34b	1.21 %		1.51	
marketwatch	wts	+0.33%	$36.37	open: 36.40	+0.12	382	$36.57	$36.18	$36.25	$40.75	$28.51		22.11	$1.35b	1.21%	0.11	1.64	
minyanville	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
msn-money	wts	+0.33%	36.37	36.40	+0.12	279,482	36.57	36.18	36.25	40.75	28.50	37.20 mil	22.04	1.35 bil	1.21%	0.44	1.65	
nasdaq-com	wts	0.33%	$ 36.37		0.12	279,482	$ 36.57	$ 36.18	$ 36.25	$ 40.75	$ 28.50	30,241,000	22.18	$ 1,099,865,170	1.21 %	$0.440000	$ 1.64	
optimum	wts	+0.33%	36.37 ( 4:15 pm edt)	36.40	+0.12	279,482	36.57	36.18	36.25	40.75	28.50	30.24m	22.0	1.1b	1.21	0.44	1.65	
paidcontent	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
pc-quote	wts	0.33%	36.37	36.4	0.12	279,482	36.57	36.18	36.25	40.75	28.50	30,141,224	21.9697	1,096,236,000		0.11		
personal-wealth-biz	wts	+0.33%	36.37	36.40		279,482	36.57	36.18	36.25	40.75	27.51		22.06		1.21	0.44	1.643	
predictwallstreet	wts	+0.33%	36.37		+0.12	279,482												
raymond-james	wts	0.33	36.37	36.40	0.12	279,482	36.57	36.18	36.37	40.75	28.50		21.91				1.66	
renewable-energy-world	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
screamingmedia	wts	+0.33%	$	open: 36.40	+0.12	382	$36.57	$36.18	$36.25	$40.75	$28.51		22.11	$1.35b	1.21%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	+0.33%	last trade: 36.37		change: 0.120								p/e ratio: 22.06					
smartmoney	wts	(0.33%)	36.37	$36.40	0.12	279,482	$36.57	$36.18	$36.25	$40.75	$28.50			1,096,200	1.21%	$0.11		
stocknod	wts	+0.3310%	36.37 usd	36.40	+0.1200	279,482	36.57	36.18	36.25	40.75	28.50	30,241,327						
stockpickr	wts	0.33%	$36.37 0.12 | 0.33%	36.41	0.12	279.48k	36.57	36.18	36.25	40.75	28.50							
stocksmart	wts	%	$33.41	37.04		13,722	34.82	33.41										
stocktwits	wts	0.33%	36.37		+0.12													
streetinsider-com	wts	0.33%	36.37	$36.40	+0.12	279,482	$36.57	$36.18	$36.25	$40.75	$28.50		22.04				$1.65	
thecramerreport	wts		36.37	36.40	+0.12	279482	36.57	36.18										
thestree	wts	0.33%	$36.37	36.41	0.12	279482	36.57	36.18	36.25	-40.75	28.5	3.7195007e7		1.101086716e9				
tickerspy	wts	0.33%	$36.37	36.40	+0.12	279,482	36.57	36.18	36.25	40.75	28.50		22.0	1.3b	1.21%	$0.11		
tmx-quotemedia	wts	0.33%	36.370	36.400	0.120	279,482	36.570	36.180	36.250	40.750	28.500	37,195,007	22.10	1,352,782,405	1.214	0.110 usd	1.64	
updown	wts	0.33%	$36.37	$36.40	$0.12	279,100	$36.57	$36.18	$36.25	$40.75	$28.50	37.19b	21.94	$1.34b				
wallstreetsurvivor	wts	0.33%	36.37	36.40	0.12	279,100	36.57	36.18		40.75	29.75		22.10	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	0.33%	36.37	36.40	0.12	279,300	36.54	36.18	36.25	40.75	28.50		22.14	1.35b	1.20%	0.44	1.64	
ycharts-com	wts	+0.33%	36.37		+0.12					40.75	28.50		22.18	1.35b	1.30%		1.64	
advfn	pnw	0.02	43.9	43.94	0.01	2217115	44.03	43.57										
barchart	pnw	+0.02%	43.90	44.00	+0.01	2,217,115	44.03	43.57	43.89	45.64	35.59		15.15	$4.78 b	4.73%	$2.10	+3.14	
barrons	pnw	0.02%	43.90	43.94	+0.01	571,753	44.03	43.57				107.14 million		$4.84 billion	4.78%	$0.52		
bloomberg	pnw	0.023%	43.900	43.940	0.010	2,217,115	44.030	43.570		45.64	37.44	109.017mil	16.950	4,785.832mil	4.784	0.525 regular cash	2.590	
boston-com	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
bostonmerchant	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
business-insider	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
chron	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
cio-com	pnw	+0.02%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655	15.62	5b	4.7	2.1		
cnn-money	pnw	+0.02%	43.90	43.94	+0.01	2,217,115	44.03	43.57	43.89				15.6	$4.8b	4.78%			
easystockalterts	pnw	0.02%	43.90	44.00	+0.01	2217115	44.03	43.57	43.89	45.64	37.44		15.62				2.81	
eresearch-fidelity-com	pnw	0.02%	43.9000	43.9400	0.0100	2,217,115	44.0300	43.5700	43.8900	45.6400	37.4400	108,948,000	15.51	$4.78b	4.78%	$0.525000		
finance-abc7-com	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
finance-abc7chicago-com	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
financial-content	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
finapps-forbes-com	pnw	0.0%	$43.90	43.94	0.01	2,217,115	44.03	43.57	43.89	45.64	37.44	109 mil	14.0	5 bil	4.8	2.10	3.14	
finviz	pnw	0.02%	43.90			2,217,115			43.89	-3.81%	23.35%	108.95m	15.46	4.78b		2.10	2.84	
fool	pnw	+0.02%	$43.90	$43.94	0.01	571,853	$44.03	$43.57	$43.89	$45.64	$37.44		14.60	$4.79b	5.80%	2.10		
foxbusiness	pnw		$43.90		+0.01	2,218,769			$43.89									
google-finance	pnw	(0.02%)	43.90	43.94	+0.01	2.22m	44.03	43.57		45.64	37.44	109.02m	15.46	4.79b	4.78	0.52	2.84	
howthemarketworks	pnw	0.023%	43.9	44	0.01	571,853	44.03	43.57	43.89									
hpcwire	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
insidestocks	pnw	+0.02%	43.90	44.00	+0.01	2218700	44.03	43.57					price earnings ratio: 15.51					
investopedia	pnw	+0.02 %	$43.90	43.94	+0.01				43.89									
investorguide	pnw	+0.02%	43.90	43.99	+0.01		44.03	43.57		45.64	34.60		14.08	4.786b			3.118	
marketintellisearch	pnw	0.02 %	$43.90	$43.99	0.01	566.20k	$44.03	$43.57	$43.89			108.95m	15.45	4.78b	4.78 %		2.84	
marketwatch	pnw	+0.02%	$43.90	open: 43.94	+0.01	1,712	$44.03	$43.57	$43.89	$45.64	$37.44		15.47	$4.84b	4.78%	0.53	2.84	
minyanville	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
msn-money	pnw	+0.02%	43.90	43.94	+0.01	2.22 mil	44.03	43.57	43.89	45.64	37.44	108.95 mil	15.19	4.78 bil	4.78%	2.10	3.14	
nasdaq-com	pnw	0.02%	$ 43.90		0.01	2,217,115	$ 44.03	$ 43.57	$ 43.89	$ 45.64	$ 37.44	109,017,000	13.98	$ 4,785,846,300	4.78 %	$2.100000	$ 3.14	
optimum	pnw	+0.02%	43.90 ( 4:15 pm edt)	44.00	+0.01	2,217,115	44.03	43.57	43.89	45.64	37.44	109.02m	15.6	4.8b	4.78	2.10	2.81	
paidcontent	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
pc-quote	pnw	0.02%	43.9	43.94	0.01	2,217,115	44.03	43.57	43.89	45.64	37.44	108,992,164	15.18685	4,784,756,000		0.525		
personal-wealth-biz	pnw	+0.02%	43.90	43.99		2,218,769	44.03	43.57	43.89	45.64	34.60		14.08		4.78	2.10	3.118	
predictwallstreet	pnw	+0.02%	43.90		+0.01	2,217,115												
raymond-james	pnw	0.02	43.90	43.94	0.01	2,217,115	44.03	43.57	43.90	45.64	37.44		15.35				2.86	
renewable-energy-world	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
screamingmedia	pnw	+0.02%	$	open: 43.94	+0.01	1,712	$44.03	$43.57	$43.89	$45.64	$37.44		15.47	$4.84b	4.78%	0.53	2.84	
scroli	pnw	0.02%	pnw 43.90	43.94	0.01	526,603	44.03	43.57	43.89	45.64	37.44		15.46				2.84	
simple-stock-quotes	pnw	+0.02%	last trade: 43.90		change: 0.010								p/e ratio: 14.08					
smartmoney	pnw	(0.02%)	43.90	$43.94	0.01	2,217,115	$44.03	$43.57	$43.89	$45.64	$37.44			4,784,700	4.78%	$0.53		
stocknod	pnw	+0.0228%	43.90 usd	44.00	+0.0100	2,217,115	44.03	43.57	43.89	45.64	37.44	109,016,655						
stockpickr	pnw	0.02%	$43.90 0.01 | 0.02%	43.94	0.01	2.22m	44.03	43.57	43.89	45.64	37.44							
stocksmart	pnw	%	$44.47	41.51		116,124	45.19	44.445										
stocktwits	pnw	0.02%	43.90		+0.01													
streetinsider-com	pnw	0.02%	43.90	$44.00	+0.01	2,217,115	$44.03	$43.57	$43.89	$45.64	$37.44		15.62				$2.81	
thecramerreport	pnw		43.90	43.99	+0.01	2217115	44.03	43.57										
thestree	pnw	0.02%	$43.9	43.94	0.01	2217115	44.03	43.57	43.89	-45.64	37.44	1.09016655e8		4.838159149e9				
tickerspy	pnw	0.02%	$43.90	43.94	+0.01	2,217,115	44.03	43.57	43.89	45.64	37.44		15.2	4.7b	4.78%	$0.53		
tmx-quotemedia	pnw	0.02%	43.900	43.940	0.010	2,218,769	44.030	43.570	43.890	45.640	37.440	109,016,655	14.40	4,785,831,155	4.784	0.525 usd	3.05	
updown	pnw	0.02%	$43.90	$43.94	$0.01	571,053	$44.03	$43.57	$43.89	$45.64	$37.44	109.01b	13.96	$4.78b				
wallstreetsurvivor	pnw	0.02%	43.90	44.00	0.01	571,853	44.03	43.57		45.64	38.32		14.40	$5b	4.80%	2.10 -	3.08	
yahoo-finance	pnw	0.02%	43.90	43.99	0.01	2,217,115	44.03	43.57	43.89	45.64	37.44		14.08	4.79b	4.70%	2.10	3.12	
ycharts-com	pnw	+0.02%	43.90		+0.01					45.64	37.44		13.76	4.78b	4.75%		3.19	
advfn	uti	0.20	19.78	19.86	0.04	106594	20.0	19.52										
barchart	uti	+0.20%	19.78	20.00	+0.04	106,594	20.00	19.47	19.74	23.58	14.55		17.01	$481.84 m			+1.24	
barrons	uti	0.20%	19.78	23.17	+0.04	106,390	20.00	19.47				24.51 million		$515.59 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	0.203%	19.780	19.860	0.040	106,594	20.000	19.470		23.58	14.55	24.447mil	15.952	483.570mil		1.500 special cash	1.240	
boston-com	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,594	20.00	19.47	19.74	23.68	14.55	24,447,433						
bostonmerchant	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,594	20.00	19.47	19.74	23.68	14.55	24,447,433						
business-insider	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,594	20.00	19.47	19.74	23.68	14.55	24,447,433						
chron	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,390	20.00	19.47	19.74	23.68	14.55	24,447,433						
cio-com	uti	+0.20%	19.78 usd	23.17	+0.0400	106,594	20.00	19.47	19.74	23.68	14.55	24,447,433	15.82	484m				
cnn-money	uti	+0.20%today&rsquo;s change	19.78data as of 4:02pm et	23.17	+0.04	106,390	20.00	19.47	19.74				15.8	$483.6m				
easystockalterts	uti	0.17%	19.78	23.17	+0.04	106390	20.00	19.47	19.74	23.68	14.55		15.82				1.25	
eresearch-fidelity-com	uti	0.20%	19.7800	19.8600	0.0400	106,594	20.0000	19.4700	19.7400	23.5800	14.5500	24,447,000	15.92	$482.58m				
finance-abc7-com	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,390	20.00	19.47	19.74	23.68	14.55	24,447,433						
finance-abc7chicago-com	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,390	20.00	19.47	19.74	23.68	14.55	24,447,433						
financial-content	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,390	20.00	19.47	19.74	23.68	14.55	24,447,433						
finapps-forbes-com	uti	0.2%	$19.78	19.86	0.04	106,390	20.00	19.47	19.74	23.58	14.55	24 mil	15.9	484 mil	0.0	0.00	1.24	
finviz	uti	0.20%	19.78			106,390			19.74	-16.12%	35.95%	24.45m	15.79	482.64m			1.25	
fool	uti	+0.20%	$19.78	$19.86	0.04	106,390	$20.00	$19.47	$19.74	$23.58	$14.55		16.40	$483.57m				
foxbusiness	uti		$19.78		+0.04	106,594			$19.74									
google-finance	uti	(0.20%)	19.78	19.86	+0.04	106,390.00	20.00	19.47		23.58	14.55	24.45m	15.83	483.57m	null	null	1.25	
howthemarketworks	uti	0.203%	19.78	23.17	0.04	106,390	20	19.47	19.74									
hpcwire	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,594	20.00	19.47	19.74	23.68	14.55	24,447,433						
insidestocks	uti	+0.20%	19.78	20.00	+0.04	106390	20.00	19.47					price earnings ratio: 15.95					
investopedia	uti	+0.20 %	$19.78	19.86	+0.04				19.74									
investorguide	uti	+0.20%	19.78	23.17	+0.04		20.00	19.47		23.58	14.55		15.79	483.6m			1.25	
marketintellisearch	uti	0.2 %	$19.78	$23.17	0.04	102.00k	$20.00	$19.47	$19.74			24.45m	15.79	0.48b	0.0 %		1.25	
marketwatch	uti	+0.20%	$19.78	open: 23.17	+0.04	204	$20.00	$19.47	$19.74	$23.58	$14.55		15.87	$515.59m			1.25	
minyanville	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,390	20.00	19.47	19.74	23.68	14.55	24,447,433						
msn-money	uti	+0.20%	19.78	19.86	+0.04	106,390	20.00	19.47	19.74	23.58	14.55	24.45 mil	15.82	482.59 mil			1.25	
nasdaq-com	uti	0.2%	$ 19.78		0.04	106,390	$ 20	$ 19.47	$ 19.74	$ 23.58	$ 14.55	24,447,000	15.95	$ 483,561,660			$ 1.24	
optimum	uti	+0.20%	19.78 ( 4:15 pm edt)	23.17	+0.04	106,390	23.17	19.47	19.74	23.68	14.55	24.45m	15.8	483.6m			1.25	
paidcontent	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,390	20.00	19.47	19.74	23.68	14.55	24,447,433						
pc-quote	uti	0.20%	19.78	19.86	0.04	106,594	20.0	19.47	19.74	23.58	14.55	24,397,563	15.792	482,584,000		1.5		
personal-wealth-biz	uti	+0.20%	19.78	23.17		106,594	20.00	19.47	19.74	23.58	14.55		15.79			0.00	1.25	
predictwallstreet	uti	+0.20%	19.78		+0.04	106,390												
raymond-james	uti	0.20	19.78	19.91	0.04	106,390	20.00	19.47	19.78	23.58	14.55		15.58				1.27	
renewable-energy-world	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,390	20.00	19.47	19.74	23.68	14.55	24,447,433						
screamingmedia	uti	+0.20%	$	open: 23.17	+0.04	2,732	$20.00	$19.47	$19.74	$23.58	$14.55		15.87	$515.59m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	+0.20%	last trade: 19.78		change: 0.040								p/e ratio: 15.79					
smartmoney	uti	(0.20%)	19.78	$19.86	0.04	106,390	$20.00	$19.47	$19.74	$23.58	$14.55			482,600	0.00%	$1.50		
stocknod	uti	+0.2026%	19.78 usd	23.17	+0.0400	106,390	20.00	19.47	19.74	23.68	14.55	24,447,433						
stockpickr	uti	0.20%	$19.78 0.04 | 0.20%	19.86	0.04	106.39k	20.00	19.47	19.74	23.58	14.55							
stocksmart	uti	%	$17.36	22.14		5,147	18.09	17.36										
stocktwits	uti	0.15%	19.77		+0.03													
streetinsider-com	uti	0.20%	19.78	$23.17	+0.04	106,390	$20.00	$19.47	$19.74	$23.68	$14.55		15.82				$1.25	
thecramerreport	uti		19.78	23.17	+0.04	106390	20.00	19.47										
thestree	uti	0.2%	$19.78	19.86	0.04	106390	20.0	19.47	19.74	-23.58	14.55	2.4447433e7		5.15596362e8				
tickerspy	uti	0.20%	$19.78	19.86	+0.04	106,390	20.00	19.47	19.74	23.58	14.55		15.8	481.7m	0.00%	$1.50		
tmx-quotemedia	uti	0.20%	19.780	19.750	0.040	106,594	20.000	19.470	19.740	23.580	14.550	24,447,433	15.80	483,570,225			1.25	
updown	uti	0.20%	$19.78	$23.17	$0.04	106,390	$23.17	$19.47	$19.74	$23.58	$14.55	24.44b	15.57	$483m				
wallstreetsurvivor	uti	0.20%	19.78	23.17	0.04	106,390	20.00	19.47		22.50	14.55		15.80	$483m		1.50 -	1.18	
yahoo-finance	uti	0.20%	19.78	23.17	0.04	106,390	20.00	19.47	19.74	23.58	14.55		15.82	483.56m			1.25	
ycharts-com	uti	+0.15%	19.77		+0.03					23.68	14.55		15.82	481.60m	0.00%		1.25	
advfn	pnx	-0.41	2.41	2.42	-0.01	281510	2.44	2.37										
barchart	pnx	-0.41%	2.41	2.42	-0.01	386,981	2.44	2.37	2.42	2.86	1.61		13.56	$280.28 m			-0.28	
barrons	pnx	0.41%	2.41	2.42	-0.01	280,500	2.44	2.37				116.34 million		$283.77 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx	-0.413%	2.410	2.420	-0.010	281,510	2.440	2.370		2.86	1.61	116.300mil	21.909	280.283mil			0.110	
boston-com	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
bostonmerchant	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
business-insider	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
chron	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
cio-com	pnx	-0.41%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000		280m				
cnn-money	pnx	-0.41%	2.41	2.42	-0.01	281,510	2.44	2.37	2.42				nm	$280.3m				
easystockalterts	pnx	-0.41%	2.41	2.42	-0.01	281510	2.44	2.37	2.42	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	-0.41%	2.4100	2.4200	-0.0100	281,510	2.4400	2.3700	2.4200	2.8600	1.6100	116,300,000	nm	$281.45m				
finance-abc7-com	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
financial-content	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	-0.4%	$2.41	2.42	-0.01	281,510	2.44	2.37	2.42	2.86	1.61	116 mil		280 mil	0.0	0.00	-0.28	
finviz	pnx	-0.41%	2.41			281,510			2.42	-15.73%	49.69%	116.30m		280.28m			-0.37	
fool	pnx	-0.41%	$2.41	$2.42	-0.01	280,500	$2.44	$2.37	$2.42	$2.86	$1.61		0.00	$280.28m	22.90%	0.16		
foxbusiness	pnx		$2.41		-0.01	281,510			$2.42									
google-finance	pnx	(-0.41%)	2.41	2.42	-0.01	281,510.00	2.44	2.37		2.86	1.61	116.30m		280.28m			-0.37	
howthemarketworks	pnx	-0.413%	2.41	2.42	-0.01	280,500	2.44	2.37	2.42									
hpcwire	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
insidestocks	pnx	-0.41%	2.41	2.42	-0.01	281500	2.44	2.37										
investopedia	pnx	-0.41 %	$2.41	2.42	-0.01				2.42									
investorguide	pnx	-0.41%	2.41	2.42	-0.01		2.44	2.37		2.91	1.61			280.3m			-0.278	
marketintellisearch	pnx	-0.41 %	$2.41	$2.42	-0.01	261.80k	$2.44	$2.37	$2.42			116.30m	0.00	0.28b	0.0 %		-0.37	
marketwatch	pnx	-0.41%	$2.41	open: 2.42	-0.01	1,010	$2.44	$2.37	$2.42	$2.86	$1.61			$283.77m				
minyanville	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
msn-money	pnx	-0.41%	2.41	2.42	-0.01	281,510	2.44	2.37	2.42	2.86	1.61	116.30 mil	-6.51	281.45 mil			-0.28	
nasdaq-com	pnx	0.41%	$ 2.41		0.01	281,510	$ 2.44	$ 2.37	$ 2.42	$ 2.86	$ 1.61	116,300,000		$ 280,283,000	6.61 %	$0.160000	$ -0.28	
optimum	pnx	-0.41%	2.41 ( 4:15 pm edt)	2.42	-0.01	281,510	2.44	2.37	2.42	2.86	1.61	116.30m		280.3m	6.64	0.16	-0.37	
paidcontent	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
pc-quote	pnx	-0.41%	2.41	2.42	-0.01	281,510	2.44	2.37	2.42	2.86	1.61	116,782,573	-6.54054	281,446,000		0.16		
personal-wealth-biz	pnx	-0.41%	2.41	2.42	-0.01	281,510	2.44	2.37	2.42	2.91	1.61					0.00	-0.278	
predictwallstreet	pnx	-0.41%	2.41		-0.01	281,510												
raymond-james	pnx	-0.41	2.41	2.42	-0.01	281,510	2.44	2.37	2.41	2.86	1.61						-0.37	
renewable-energy-world	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
screamingmedia	pnx	-0.41%	$	open: 2.42	-0.01	1,010	$2.44	$2.37	$2.42	$2.86	$1.61			$283.77m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	-0.41%	last trade: 2.41		change: -0.010													
smartmoney	pnx	(-0.41%)	2.41	$2.42	-0.01	281,510	$2.44	$2.37	$2.42	$2.86	$1.61			281,400	0.00%	$0.16		
stocknod	pnx	-0.4132%	2.410 usd	2.420	-0.0100	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000						
stockpickr	pnx	-0.41%	$2.41 -0.01 | -0.41%	2.42	-0.01	281.51k	2.44	2.37	2.42	2.86	1.61							
stocksmart	pnx	%	$2.405	2.53		50,657	2.42	2.33										
stocktwits	pnx	0.00%	2.42		0.00													
streetinsider-com	pnx	0.41%	2.41	$2.42	-0.01	281,510	$2.44	$2.37	$2.42	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.41	2.42	-0.01	281510	2.44	2.37										
thestree	pnx	-0.41%	$2.41	2.42	-0.01	281510	2.44	2.37	2.42	-2.86	1.61	1.163e8		2.83772e8				
tickerspy	pnx	-0.41%	$2.41	2.42	-0.01	281,510	2.44	2.37	2.42	2.86	1.61		-6.5	281.4m	0.00%	$0.16		
tmx-quotemedia	pnx	-0.41%	2.410	2.420	-0.010	281,510	2.440	2.370	2.420	2.860	1.610	116,300,000		280,283,000			-0.28	
updown	pnx	-0.41%	$2.41	$2.42	-$0.01	280,500	$2.44	$2.37	$2.42	$2.86	$1.61	116.30b		$281m				
wallstreetsurvivor	pnx	-0.41%	2.41	2.42	-0.01	280,500	2.44	2.37		2.86	1.61			$281m			-0.11	
yahoo-finance	pnx	0.41%	2.41	2.42	0.01	281,510	2.44	2.37	2.42	2.86	1.61			280.28m			-0.28	
ycharts-com	pnx	+0.00%	2.42		+0.00					2.86	1.61			281.45m	0.00%		-0.28	
zacks	pnx	(-0.41%)	2.41		-0.01	vol.  281,510	2.44	2.37		2.86	1.61		13.44	281.45 m	0.00	0.00	.18	
advfn	tayc	0.22	9.17	9.17	0.02	19607	9.4	9.13										
barchart	tayc	+0.22%	9.17	9.17	+0.02	31,317	9.40	9.13	9.15	13.90	7.37		0.00	$164.23 m			-4.11	
barrons	tayc	0.22%	9.17	9.17	+0.02	19,607	9.40	9.13				15.05 million		$208.56 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	0.219%	9.170	9.170	0.020	19,607	9.400	9.130		13.90	7.37	20.244mil		185.636mil			-3.000	
boston-com	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
bostonmerchant	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
business-insider	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
chron	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
cio-com	tayc	+0.22%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822		186m				
cnn-money	tayc	+0.22%	9.17	9.17	+0.02	18,907	9.40	9.13	9.15				nm	$185.6m				
easystockalterts	tayc	0.22%	9.17	9.17	+0.02	19607	9.40	9.13	9.15	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	0.22%	9.1700	9.1700	0.0200	19,607	9.4000	9.1300	9.1500	13.9000	7.3700	20,244,000	nm	$185.23m				
finance-abc7-com	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
financial-content	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	0.2%	$9.17	9.17	0.02	19,607	9.40	9.13	9.15	13.90	7.37	20 mil		186 mil	0.0	0.00	-4.11	
finviz	tayc	0.22%	9.17			19,607			9.15	-34.03%	24.42%	20.24m		185.60m			-4.59	
fool	tayc	+0.22%	$9.17	$9.17	0.02	19,607	$9.40	$9.13	$9.15	$13.90	$7.37		0.00	$185.64m	4.60%	0.40		
foxbusiness	tayc		$9.17		+0.02	19,607			$9.15									
google-finance	tayc	(0.22%)	9.17	9.17	+0.02	19,607.00	9.40	9.13		13.90	7.37	20.24m		185.64m			-4.59	
howthemarketworks	tayc	0.219%	9.17	9.17	0.02	19,607	9.4	9.13	9.15									
hpcwire	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
insidestocks	tayc	+0.22%	9.17	9.17	+0.02	19607	9.40	9.13										
investopedia	tayc	+0.22 %	$9.17	9.17	+0.02				9.15									
investorguide	tayc	+0.22%	9.17	9.37	+0.02		9.40	9.13		14.25	9.01			180.6m			-4.036	
marketintellisearch	tayc	0.22 %	$9.17	$9.37	0.02	15.20k	$9.40	$9.13	$9.15			20.24m	0.00	0.19b	0.0 %		-4.59	
marketwatch	tayc	+0.22%	$9.17	open: 9.17	+0.02	1,400	$9.40	$9.13	$9.15	$13.90	$7.37			$208.56m				
minyanville	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
msn-money	tayc	+0.22%	9.17	9.17	+0.02	19,607	9.40	9.13	9.15	13.90	7.37	20.24 mil	-2.24	185.23 mil			-4.59	
nasdaq-com	tayc	0.22%	$ 9.17	$ 9.17	0.02	19,607	$ 9.40	$ 9.13	$ 9.15	$ 13.90	$ 7.37	20,244,000		$ 185,637,480	4.37 %	$0.400000	$ -4.11	
optimum	tayc	+0.22%	9.17 ( 4:30 pm edt)	9.17	+0.02	19,607	9.40	9.13	9.15	13.90	7.37	20.24m		185.6m			-4.98	
paidcontent	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
pc-quote	tayc	0.22%	9.17	9.17	0.02	19,607	9.4	9.13	9.15	13.90	7.37	20,199,847	-2.23716	185,233,000		0.1		
personal-wealth-biz	tayc	+0.22%	9.17	9.37		19,607	9.40	9.13	9.15	14.25	9.01					0.00	-4.036	
predictwallstreet	tayc	+0.22%	9.17		+0.02	19,607												
raymond-james	tayc	0.22	9.17	9.17	0.02	19,607	9.40	9.13	9.17	13.90	7.37						-4.50	
renewable-energy-world	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
screamingmedia	tayc	+0.22%	$	open: 9.17	+0.02	1,400	$9.40	$9.13	$9.15	$13.90	$7.37			$208.56m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	+0.22%	last trade: 9.17		change: 0.020													
smartmoney	tayc	(0.22%)	9.17	$9.17	0.02	19,607	$9.40	$9.13	$9.15	$13.90	$7.37			185,200	0.00%	$0.10		
stocknod	tayc	+0.2186%	9.170 usd	9.170	+0.0200	19,607	9.400	9.130	9.150	13.90	7.370	20,243,822						
stockpickr	tayc	0.22%	$9.17 0.02 | 0.22%	9.17	0.02	19.61k	9.40	9.13	9.15	13.90	7.37							
stocksmart	tayc	%	$9.5	13.05		114	9.5	9.13										
stocktwits	tayc	1.20%	9.26		+0.11													
streetinsider-com	tayc	0.22%	9.17	$9.17	+0.02	19,607	$9.40	$9.13	$9.15	$13.90	$7.37						$-4.98	
thecramerreport	tayc		9.17	9.37	+0.02	19607	9.40	9.13										
thestree	tayc	0.22%	$9.17	9.17	0.02	19607	9.4	9.13	9.15	-13.9	7.37	2.0243822e7		1.87255354e8				
tickerspy	tayc	0.22%	$9.17	9.17	+0.02	19,607	9.40	9.13	9.15	13.90	7.37		-2.2	184.6m	0.00%	$0.10		
tmx-quotemedia	tayc	0.22%	9.170	9.170	0.020	19,607	9.400	9.130	9.150	13.900	7.370	20,243,822		185,635,848			-4.98	
updown	tayc	0.22%	$9.17	$9.17	$0.02	18,207	$9.40	$9.13	$9.15	$13.90	$7.37	20.24b		$185m				
wallstreetsurvivor	tayc	0.22%	9.17	9.17	0.02	19,607	9.40	9.13		13.90	7.37			$185m			-5.27	
yahoo-finance	tayc	0.22%	9.17	9.37	0.02	19,607	9.40	9.13	9.15	13.90	7.37			180.62m			-4.04	
ycharts-com	tayc	+1.20%	9.26		+0.11					13.90	7.62			165.85m	0.00%		-4.09	
advfn	cfnl	0.62	11.28	11.21	0.07	83815	11.4	11.13										
barchart	cfnl	+0.62%	11.28	11.21	+0.07	109,867	11.40	11.13	11.21	12.09	8.50		16.63	$326.22 m	1.06%	$0.12	+0.68	
barrons	cfnl	0.62%	11.28	11.21	+0.07	83,815	11.40	11.13				29.61 million		$327.22 million	1.06%	$0.03		
bloomberg	cfnl	0.624%	11.280	11.210	0.070	83,815	11.400	11.130		12.15	8.56	28.932mil	13.926	326.356mil	0.887	0.030 regular cash	0.810	
boston-com	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
bostonmerchant	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
business-insider	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
chron	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
cio-com	cfnl	+0.62%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289	16.84	326m	1.1	0.12		
cnn-money	cfnl	+0.62%	11.28	11.21	+0.07	83,815	11.40	11.13	11.21				16.8	$326.4m	1.06%			
easystockalterts	cfnl	0.62%	11.28	11.21	+0.07	83815	11.40	11.13	11.21	12.15	8.56		16.84				0.67	
eresearch-fidelity-com	cfnl	0.62%	11.2800	11.2100	0.0700	83,815	11.4000	11.1300	11.2100	12.1500	8.5600	28,932,000	16.49	$324.33m	1.07%	$0.030000		
finance-abc7-com	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
financial-content	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	0.6%	$11.28	11.21	0.07	83,815	11.40	11.13	11.21	12.15	8.56	29 mil	16.6	326 mil	1.1	0.12	0.68	
finviz	cfnl	0.62%	11.28			83,815			11.21	-6.62%	32.82%	28.93m	16.84	326.33m		0.12	0.67	
fool	cfnl	+0.62%	$11.28	$11.21	0.07	83,564	$11.40	$11.13	$11.21	$12.15	$8.56		16.90	$326.36m	0.90%	0.12		
foxbusiness	cfnl		$11.28		+0.07	83,815			$11.21									
google-finance	cfnl	(0.62%)	11.28	11.21	+0.07	83,815.00	11.40	11.13		12.15	8.56	28.93m	16.87	326.36m	1.06	0.03	0.67	
howthemarketworks	cfnl	0.624%	11.28	11.21	0.07	82,764	11.4	11.13	11.21									
hpcwire	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
insidestocks	cfnl	+0.62%	11.28	11.21	+0.07	83815	11.40	11.13					price earnings ratio: 17.90					
investopedia	cfnl	+0.62 %	$11.28	11.21	+0.07				11.21									
investorguide	cfnl	+0.62%	11.28	11.21	+0.07		11.40	11.13		12.15	8.56		16.73	326.4m			0.67	
marketintellisearch	cfnl	0.62 %	$11.28	$11.21	0.07	85.50k	$11.40	$11.13	$11.21			28.93m	16.73	0.32b	1.07 %		0.67	
marketwatch	cfnl	+0.62%	$11.28	open: 11.21	+0.07	1,851	$11.40	$11.13	$11.21	$12.15	$8.56		16.92	$327.22m	1.06%	0.03	0.67	
minyanville	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
msn-money	cfnl	+0.62%	11.28	11.21	+0.07	83,815	11.40	11.13	11.21	12.15	8.56	28.93 mil	16.84	324.33 mil	1.07%	0.12	0.67	
nasdaq-com	cfnl	0.62%	$ 11.28	$ 11.21	0.07	83,815	$ 11.40	$ 11.13	$ 11.21	$ 12.15	$ 8.56	28,932,000	16.59	$ 326,352,960	1.07 %	$0.120000	$ 0.68	
optimum	cfnl	+0.62%	11.28 ( 4:30 pm edt)	11.21	+0.07	83,815	11.40	11.13	11.21	12.15	8.56	28.93m	16.8	326.4m	1.06	0.12	0.67	
paidcontent	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
pc-quote	cfnl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cfnl	+0.62%	11.28	11.21		83,815	11.40	11.13	11.21	12.15	8.56		16.73		0.89	0.10	0.67	
predictwallstreet	cfnl	+0.62%	11.28		+0.07	83,815												
raymond-james	cfnl	0.62	11.28	11.21	0.07	83,815	11.40	11.13	11.28	12.15	8.56		16.59				0.68	
renewable-energy-world	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
screamingmedia	cfnl	+0.62%	$	open: 11.21	+0.07	1,851	$11.40	$11.13	$11.21	$12.15	$8.56		16.92	$327.22m	1.06%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	+0.62%	last trade: 11.28		change: 0.070								p/e ratio: 16.73					
smartmoney	cfnl	(0.62%)	11.28	$11.21	0.07	83,815	$11.40	$11.13	$11.21	$12.15	$8.56			324,300	1.07%	$0.03		
stocknod	cfnl	+0.6244%	11.28 usd	11.21	+0.0700	83,815	11.40	11.13	11.21	12.15	8.560	28,932,289						
stockpickr	cfnl	0.62%	$11.28 0.07 | 0.62%	11.21	0.07	83.82k	11.40	11.13	11.21	12.15	8.56							
stocksmart	cfnl	%	$10.83	11.81		15,986	11	10.68										
stocktwits	cfnl	0.71%	11.29		+0.08													
streetinsider-com	cfnl	0.62%	11.28	$11.21	+0.07	83,815	$11.40	$11.13	$11.21	$12.15	$8.56		16.84				$0.67	
thecramerreport	cfnl		11.28	11.21	+0.07	83815	11.40	11.13										
thestree	cfnl	0.62%	$11.28	11.21	0.07	83815	11.4	11.13	11.21	-12.15	8.56	2.8932289e7		3.27224189e8				
tickerspy	cfnl	0.62%	$11.28	11.21	+0.07	83,815	11.40	11.13	11.21	12.15	8.56		16.7	324.2m	1.07%	$0.03		
tmx-quotemedia	cfnl	0.62%	11.280	11.210	0.070	83,815	11.400	11.130	11.210	12.150	8.560	28,932,289	16.70	326,356,220	1.064	0.030 usd	0.67	
updown	cfnl	0.62%	$11.28	$11.21	$0.07	81,964	$11.40	$11.13	$11.21	$12.15	$8.56	28.93b	16.47	$324m				
wallstreetsurvivor	cfnl	0.62%	11.28	11.21	0.07	82,764	11.40	11.13		12.15	8.56		16.70	$324m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	0.62%	11.28	11.21	0.07	83,815	11.40	11.13	11.21	12.15	8.56		16.84	326.35m	1.10%	0.12	0.67	
ycharts-com	cfnl	+0.71%	11.29		+0.08					12.15	8.56		16.85	326.51m	1.10%		0.67	
advfn	cnk	-0.45	19.72	19.82	-0.09	729177	19.89	19.55										
barchart	cnk	-0.45%	19.72	19.82	-0.09	766,021	19.89	19.55	19.81	21.87	12.72		16.92	$2.24 b	4.17%	$0.84	+1.19	
barrons	cnk	0.45%	19.72	19.82	-0.09	728,296	19.89	19.55				112.15 million		$2.30 billion	4.26%	$0.21		
bloomberg	cnk	-0.454%	19.720	19.820	-0.090	729,177	19.890	19.550		22.09	13.29	114.171mil	15.776	2,251.459mil	4.108	0.210 regular cash	1.250	
boston-com	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
bostonmerchant	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
business-insider	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
chron	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
cio-com	cnk	-0.45%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336	16.57	2b	4.2	0.84		
cnn-money	cnk	-0.45%today&rsquo;s change	19.72data as of 4:02pm et	19.82	-0.09	729,177	19.89	19.55	19.81				16.6	$2.3b	4.26%			
easystockalterts	cnk	-0.45%	19.72	19.82	-0.09	729177	19.89	19.55	19.81	22.09	13.29		16.57				1.19	
eresearch-fidelity-com	cnk	-0.45%	19.7200	19.8200	-0.0900	729,177	19.8900	19.5500	19.8100	22.0900	13.2900	114,171,000	16.65	$2.26b	4.24%	$0.210000		
finance-abc7-com	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
finance-abc7chicago-com	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
financial-content	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
finapps-forbes-com	cnk	-0.4%	$19.72	19.82	-0.09	729,177	19.89	19.55	19.81	22.09	13.29	114 mil	16.6	2 bil	4.3	0.84	1.19	
finviz	cnk	-0.45%	19.72			729,177			19.81	-9.82%	55.10%	114.17m	16.43	2.25b		0.84	1.20	
fool	cnk	-0.45%	$19.72	$19.82	-0.09	728,296	$19.89	$19.55	$19.81	$22.09	$13.29		16.90	$2.25b	4.80%	0.84		
foxbusiness	cnk		$19.72		-0.09	729,177			$19.81									
google-finance	cnk	(-0.45%)	19.72	19.82	-0.09	729,177.00	19.89	19.55		22.09	13.29	114.17m	16.47	2.25b	4.26	0.21	1.20	
howthemarketworks	cnk	-0.454%	19.72	19.82	-0.09	728,296	19.89	19.55	19.81									
hpcwire	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
insidestocks	cnk	-0.45%	19.72	19.82	-0.09	728296	19.89	19.55					price earnings ratio: 16.57					
investopedia	cnk	-0.45 %	$19.72	19.82	-0.09				19.81									
investorguide	cnk	-0.45%	19.72	19.82	-0.09		19.89	19.55		22.09	13.29		16.51	2.251b			1.20	
marketintellisearch	cnk	-0.45 %	$19.72	$19.82	-0.09	724.40k	$19.89	$19.55	$19.81			114.17m	16.51	2.26b	4.24 %		1.20	
marketwatch	cnk	-0.45%	$19.72	open: 19.82	-0.09	881	$19.89	$19.55	$19.81	$22.09	$13.29		16.37	$2.30b	4.26%	0.21	1.20	
minyanville	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
msn-money	cnk	-0.45%	19.72	19.82	-0.09	729,177	19.89	19.55	19.81	22.09	13.29	114.17 mil	15.29	2.26 bil	4.24%	0.84	1.20	
nasdaq-com	cnk	0.45%	$ 19.72		0.09	729,177	$ 19.89	$ 19.55	$ 19.81	$ 22.09	$ 13.29	114,171,000	16.57	$ 2,251,452,120	4.24 %	$0.840000	$ 1.19	
optimum	cnk	-0.45%	19.72 ( 4:15 pm edt)	19.82	-0.09	729,177	19.89	19.55	19.81	22.09	13.29	114.17m	16.6	2.3b	4.26	0.84	1.19	
paidcontent	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
pc-quote	cnk	-0.45%	19.72	19.82	-0.09	729,177	19.89	19.55	19.81	22.09	13.29	114,676,998	15.35659	2,261,430,000		0.21		
personal-wealth-biz	cnk	-0.45%	19.72	19.82	-0.09	729,177	19.89	19.55	19.81	22.09	13.29		16.51		4.09	0.81	1.20	
predictwallstreet	cnk	-0.45%	19.72		-0.09	729,177												
raymond-james	cnk	-0.45	19.72	19.82	-0.09	729,177	19.89	19.55	19.72	22.09	13.29		16.57				1.19	
renewable-energy-world	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
screamingmedia	cnk	-0.45%	$	open: 19.82	-0.09	881	$19.89	$19.55	$19.81	$22.09	$13.29		16.37	$2.30b	4.26%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	-0.45%	last trade: 19.72		change: -0.090								p/e ratio: 16.51					
smartmoney	cnk	(-0.45%)	19.72	$19.82	-0.09	729,177	$19.89	$19.55	$19.81	$22.09	$13.29			2,261,700	4.24%	$0.21		
stocknod	cnk	-0.4543%	19.72 usd	19.82	-0.0900	729,177	19.89	19.55	19.81	21.92	13.29	114,171,336						
stockpickr	cnk	-0.45%	$19.72 -0.09 | -0.45%	19.82	-0.09	729.18k	19.89	19.55	19.81	22.09	13.29							
stocksmart	cnk	%	$20.74	17.37		129,848	21.66	20.71										
stocktwits	cnk	-0.51%	19.71		-0.10													
streetinsider-com	cnk	0.45%	19.72	$19.82	-0.09	729,177	$19.89	$19.55	$19.81	$22.09	$13.29		16.57				$1.19	
thecramerreport	cnk		19.72	19.82	-0.09	729177	19.89	19.55										
thestree	cnk	-0.45%	$19.72	19.82	-0.09	729177	19.89	19.55	19.81	-22.09	13.29	1.14171336e8		2.299410707e9				
tickerspy	cnk	-0.45%	$19.72	19.82	-0.09	729,177	19.89	19.55	19.81	22.09	13.29		15.4	2.2b	4.24%	$0.21		
tmx-quotemedia	cnk	-0.45%	19.720	19.820	-0.090	729,177	19.890	19.550	19.810	22.090	13.290	114,171,336	16.60	2,251,458,746	4.260	0.210 usd	1.19	
updown	cnk	-0.45%	$19.72	$19.82	-$0.09	728,296	$19.89	$19.55	$19.81	$22.09	$13.29	114.17b	16.32	$2.26b				
wallstreetsurvivor	cnk	-0.45%	19.72	19.82	-0.09	728,296	19.89	19.55		22.09	14.25		16.60	$2b	4.20%	0.75 -	1.29	
yahoo-finance	cnk	0.45%	19.72	19.82	0.09	729,177	19.89	19.55	19.81	22.09	13.29		16.43	2.25b	4.20%	0.84	1.20	
ycharts-com	cnk	-0.50%	19.71		-0.10					22.09	13.29		16.42	2.24b	4.39%		1.20	
advfn	hsic	0.22	73.13	73.04	0.16	295007	73.13	72.46										
barchart	hsic	+0.22%	73.13	73.04	+0.16	250,251	73.13	72.46	72.97	74.98	50.96		20.19	$6.72 b			+3.66	
barrons	hsic	0.22%	73.13	73.04	+0.16	293,074	73.13	72.46				93.27 million		$6.82 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	0.219%	73.130	73.040	0.160	295,007	73.130	72.460		74.98	50.96	92.252mil	19.981	6,746.354mil			3.660	
boston-com	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
bostonmerchant	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
business-insider	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
chron	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
cio-com	hsic	+0.22%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522	20.04	7b				
cnn-money	hsic	+0.22%	73.13	73.04	+0.16	293,074	73.13	72.46	72.97				20.0	$6.7b				
easystockalterts	hsic	0.22%	73.13	73.04	+0.16	294907	73.13	72.46	72.97	74.98	50.96		20.04				3.65	
eresearch-fidelity-com	hsic	0.22%	73.1300	73.0400	0.1600	295,007	73.1300	72.4600	72.9700	74.9800	50.9600	92,252,000	19.94	$6.73b				
finance-abc7-com	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
finance-abc7chicago-com	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
financial-content	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
finapps-forbes-com	hsic	0.2%	$73.13	73.04	0.16	295,007	73.13	72.46	72.97	74.98	50.96	92 mil	20.0	7 bil	0.0	0.00	3.66	
finviz	hsic	0.22%	73.13			294,907			72.97	-2.47%	43.50%	92.25m	19.94	6.73b			3.66	
fool	hsic	+0.15%	$73.08	$73.04	0.11	253,826	$73.12	$72.46	$72.97	$74.98	$50.96		20.20	$6.74b				
foxbusiness	hsic		$73.13		+0.16	302,547			$72.97									
google-finance	hsic	(0.22%)	73.13	73.04	+0.16	295,007.00	73.13	72.46		74.98	50.96	92.25m	19.95	6.75b			3.66	
howthemarketworks	hsic	0.219%	73.13	73.04	0.16	294,907	73.13	72.46	72.97									
hpcwire	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
insidestocks	hsic	+0.22%	73.13	73.04	+0.16	225421	73.13	72.46					price earnings ratio: 19.98					
investopedia	hsic	+0.19 %	$73.11	73.04	+0.14				72.97									
investorguide	hsic	+0.22%	73.13	73.06	+0.16		73.13	72.46		74.48	50.96		20.00	6.746b			3.649	
marketintellisearch	hsic	0.22 %	$73.13	$73.04	0.16	293.20k	$73.13	$72.46	$72.97			92.25m	19.94	6.73b	0.0 %		3.66	
marketwatch	hsic	+0.22%	$73.13	open: 73.04	+0.16	9,564	$73.13	$72.46	$72.97	$74.98	$50.96		19.96	$6.82b			3.66	
minyanville	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
msn-money	hsic	+0.22%	73.13	73.04	+0.16	295,007	73.13	72.46	72.97	74.98	50.96	92.25 mil	20.04	6.73 bil			3.67	
nasdaq-com	hsic	0.22%	$ 73.13	$ 73.04	0.16	295,007	$ 73.13	$ 72.46	$ 72.97	$ 74.98	$ 50.96	92,252,000	19.98	$ 6,746,388,760			$ 3.66	
optimum	hsic	+0.22%	73.13 ( 4:00 pm edt)	73.04	+0.16	294,907	73.13	72.46	72.97	74.98	50.96	92.25m	20.0	6.7b			3.65	
paidcontent	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
pc-quote	hsic	0.22%	73.13	73.04	0.16	302,547	73.13	72.46	72.97	74.98	50.96	92,050,163	19.99178	6,731,628,000				
personal-wealth-biz	hsic	+0.22%	73.13	73.06		302,447	73.13	72.46	72.97	74.48	50.96		20.00			0.00	3.649	
predictwallstreet	hsic	+0.22%	73.13		+0.16	295,007												
raymond-james	hsic	0.22	73.13	73.04	0.16	295,007	73.13	72.46	73.13	74.98	50.96		19.40				3.77	
renewable-energy-world	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
screamingmedia	hsic	+0.22%	$	open: 73.04	+0.16	9,564	$73.13	$72.46	$72.97	$74.98	$50.96		19.96	$6.82b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	+0.22%	last trade: 73.13		change: 0.160								p/e ratio: 20.0					
smartmoney	hsic	(0.22%)	73.13	$73.04	0.16	295,007	$73.13	$72.46	$72.97	$74.98	$50.96			6,731,600	0.00%	$0.00		
stocknod	hsic	+0.2193%	73.13 usd	73.04	+0.1600	294,907	73.13	72.46	72.97	74.98	50.96	92,251,522						
stockpickr	hsic	0.22%	$73.13 0.16 | 0.22%	73.04	0.16	293.17k	73.13	72.46	72.97	74.98	50.96							
stocksmart	hsic	%	$70.7	62.16		66,473	72.22	70.62										
stocktwits	hsic	0.22%	73.13		+0.16													
streetinsider-com	hsic	0.22%	73.13	$73.04	+0.16	294,907	$73.13	$72.46	$72.97	$74.98	$50.96		20.04				$3.65	
thecramerreport	hsic		73.13	73.06	+0.16	294907	73.13	72.46										
thestree	hsic	0.22%	$73.13	73.04	0.16	293174	73.13	72.46	72.97	-74.98	50.96	9.2251522e7		6.815542445e9				
tickerspy	hsic	0.22%	$73.13	73.04	+0.16	295,007	73.13	72.46	72.97	74.98	50.96		20.0	6.7b	0.00%	$0.00		
tmx-quotemedia	hsic	0.22%	73.130	73.040	0.160	302,547	73.130	72.460	72.970	74.980	50.960	92,251,522	20.00	6,746,353,804			3.65	
updown	hsic	0.22%	$73.13	$73.04	$0.16	293,074	$73.13	$72.46	$72.97	$74.98	$50.96	92.25b	19.32	$6.73b				
wallstreetsurvivor	hsic	0.22%	73.13	73.04	0.16	294,907	73.13	72.46		74.98	51.06		20.00	$7b			3.49	
yahoo-finance	hsic	0.22%	73.13	73.06	0.16	294,907	73.13	72.46	72.97	74.98	50.96		20.04	6.75b			3.65	
ycharts-com	hsic	+0.22%	73.13		+0.16					74.98	50.96		20.04	6.72b	0.00%		3.65	
advfn	iboc	-0.48	16.72	16.85	-0.08	140739	16.9392	16.54										
barchart	iboc	-0.48%	16.72	16.85	-0.08	192,624	16.94	16.54	16.80	20.98	14.78		9.78	$1.13 b	2.22%	$0.38	+1.75	
barrons	iboc	0.48%	16.72	16.85	-0.08	140,739	16.939	16.54				68.00 million		$1.16 billion	2.27%	$0.19		
bloomberg	iboc	-0.476%	16.720	16.850	-0.080	140,739	16.939	16.540		21.20	15.11	67.698mil	9.500	1,131.907mil	2.273	0.190 regular cash	1.760	
boston-com	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
bostonmerchant	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
business-insider	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
chron	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
cio-com	iboc	-0.48%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777	9.554	1b	2.2	0.38		
cnn-money	iboc	-0.48%	16.72	16.85	-0.08	140,739	16.94	16.54	16.80				9.6	$1.1b	2.27%			
easystockalterts	iboc	-0.47%	16.72	16.85	-0.08	140739	16.94	16.54	16.80	21.20	15.11		9.55				1.75	
eresearch-fidelity-com	iboc	-0.48%	16.7200	16.8500	-0.0800	140,739	16.9392	16.5400	16.8000	21.1992	15.1100	67,698,000	9.60	$1.14b	2.26%	$0.190000		
finance-abc7-com	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
financial-content	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	-0.5%	$16.72	16.85	-0.08	140,739	16.94	16.54	16.80	21.19	15.11	68 mil	9.6	1 bil	2.3	0.38	1.75	
finviz	iboc	-0.48%	16.72			140,739			16.80	-20.29%	13.12%	67.70m	9.61	1.13b		0.38	1.74	
fool	iboc	-0.48%	$16.72	$16.85	-0.08	140,739	$16.94	$16.54	$16.80	$21.20	$15.11		9.80	$1.13b	1.70%	0.38		
foxbusiness	iboc		$16.72		-0.08	138,939			$16.80									
google-finance	iboc	(-0.48%)	16.72	16.85	-0.08	140,739.00	16.94	16.54		21.20	15.11	67.70m	9.59	1.13b	2.27	0.19	1.74	
howthemarketworks	iboc	-0.476%	16.72	16.85	-0.08	138,312	16.9392	16.54	16.8									
hpcwire	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
insidestocks	iboc	-0.48%	16.72	16.85	-0.08	138939	16.94	16.54										
investopedia	iboc	-0.48 %	$16.72	16.85	-0.08				16.80									
investorguide	iboc	-0.48%	16.72	16.85	-0.08		16.9392	16.54		21.20	15.11		9.60	1.132b			1.75	
marketintellisearch	iboc	-0.48 %	$16.72	$16.85	-0.08	145.00k	$16.94	$16.54	$16.80			67.70m	9.66	1.14b	2.26 %		1.74	
marketwatch	iboc	-0.48%	$16.72	open: 16.85	-0.08	4,652	$16.94	$16.54	$16.80	$21.20	$15.11		10.38	$1.16b	2.27%	0.19	1.61	
minyanville	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
msn-money	iboc	-0.48%	16.72	16.85	-0.08	140,739	16.94	16.54	16.80	21.20	15.11	67.70 mil	9.55	1.14 bil	2.26%	0.38	1.74	
nasdaq-com	iboc	0.48%	$ 16.72	$ 16.85	0.08	140,739	$ 16.9392	$ 16.54	$ 16.80	$ 21.1992	$ 15.11	67,698,000	9.55	$ 1,131,910,560	2.26 %	$0.380000	$ 1.75	
optimum	iboc	-0.48%	16.72 ( 4:30 pm edt)	16.85	-0.08	140,739	16.94	16.54	16.80	21.20	15.11	67.70m	9.6	1.1b	2.27	0.38	1.75	
paidcontent	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
pc-quote	iboc	-0.48%	16.72	16.85	-0.08	140,739	16.9392	16.54	16.8	21.20	15.11	68,021,914	9.6	1,137,326,000		0.19		
personal-wealth-biz	iboc	-0.48%	16.72	16.85	-0.08	138,939	16.9392	16.54	16.80	21.20	15.11		9.60		2.26	0.38	1.75	
predictwallstreet	iboc	-0.48%	16.72		-0.08	140,739												
raymond-james	iboc	-0.48	16.72	16.85	-0.08	140,739	16.94	16.54	16.72	21.20	15.11		9.55				1.75	
renewable-energy-world	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
screamingmedia	iboc	-0.48%	$	open: 16.85	-0.08	4,652	$16.94	$16.54	$16.80	$21.20	$15.11		10.38	$1.16b	2.27%	0.19	1.61	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	-0.48%	last trade: 16.72		change: -0.080								p/e ratio: 9.6					
smartmoney	iboc	(-0.48%)	16.72	$16.85	-0.08	140,739	$16.94	$16.54	$16.80	$21.20	$15.11			1,137,300	2.26%	$0.19		
stocknod	iboc	-0.4762%	16.72 usd	16.85	-0.0800	140,739	16.94	16.54	16.80	21.20	15.11	67,697,777						
stockpickr	iboc	-0.48%	$16.72 -0.08 | -0.48%	16.85	-0.08	140.74k	16.94	16.54	16.80	21.20	15.11							
stocksmart	iboc	%	$16.36	20.35		50,650	17.09	16.36										
stocktwits	iboc	-0.54%	16.71		-0.09													
streetinsider-com	iboc	0.48%	16.72	$16.85	-0.08	140,739	$16.94	$16.54	$16.80	$21.20	$15.11		9.55				$1.75	
thecramerreport	iboc		16.72	16.85	-0.08	140739	16.9392	16.54										
thestree	iboc	-0.48%	$16.72	16.85	-0.08	140739	16.94	16.54	16.8	-21.2	15.11	6.7697777e7		1.158308964e9				
tickerspy	iboc	-0.48%	$16.72	16.85	-0.08	140,739	16.94	16.54	16.80	21.20	15.11		9.6	1.1b	2.26%	$0.19		
tmx-quotemedia	iboc	-0.48%	16.720	16.850	-0.080	138,939	16.939	16.540	16.800	21.199	15.110	67,697,777	9.60	1,131,906,831	2.262	0.190 usd	1.75	
updown	iboc	-0.48%	$16.72	$16.85	-$0.08	136,087	$16.94	$16.54	$16.80	$21.20	$15.11	67.69b	9.63	$1.13b				
wallstreetsurvivor	iboc	-0.48%	16.72	16.85	-0.08	138,312	16.94	16.54		21.20	15.11		9.60	$1b	2.30%	0.36 -	1.72	
yahoo-finance	iboc	0.48%	16.72	16.85	0.08	140,739	16.94	16.54	16.80	21.20	15.11		9.55	1.13b	2.20%	0.38	1.75	
ycharts-com	iboc	-0.54%	16.71		-0.09					21.20	15.11		9.55	1.13b	2.21%		1.75	
advfn	ysi	2.21	10.63	10.43	0.23	1230252	10.66	10.36										
barchart	ysi	+2.21%	10.63	10.43	+0.23	1,230,252	10.66	10.36	10.40	11.48	7.10		19.91	$1.06 b	2.65%	$0.28	-0.05	
barrons	ysi	2.21%	10.63	10.43	+0.23	1.229m	10.66	10.36				94.00 million		$1.05 billion	2.63%	$0.07		
bloomberg	ysi	2.212%	10.630	10.430	0.230	1,230,252	10.660	10.360		11.48	7.17	99.442mil		1,057.069mil	2.211	0.070 regular cash	-0.070	
boston-com	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
bostonmerchant	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
business-insider	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
chron	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
cio-com	ysi	+2.21%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049		1b	2.6	0.28		
cnn-money	ysi	+2.21%	10.63	10.43	+0.23	1,230,252	10.66	10.36	10.40				nm	$1.1b	2.63%			
easystockalterts	ysi	2.21%	10.63	10.43	+0.23	1230252	10.66	10.36	10.40	11.45	7.17						-0.09	
eresearch-fidelity-com	ysi	2.21%	10.6300	10.4300	0.2300	1,230,252	10.6600	10.3600	10.4000	11.4800	7.1700	99,442,000	nm	$1.03b	2.26%	$0.070000		
finance-abc7-com	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
finance-abc7chicago-com	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
financial-content	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
finapps-forbes-com	ysi	2.2%	$10.63	10.43	0.23	1,230,252	10.66	10.36	10.40	11.48	7.17	99 mil		1 bil	2.6	0.28	-0.05	
finviz	ysi	2.21%	10.63			1,230,252			10.40	-6.82%	51.88%	99.44m		1.03b		0.28	-0.08	
fool	ysi	+2.21%	$10.63	$10.43	0.23	1,230,252	$10.66	$10.36	$10.40	$11.48	$7.17		0.00	$1.06b	1.40%	0.28		
foxbusiness	ysi		$10.63		+0.23	1,230,252			$10.40									
google-finance	ysi	(2.21%)	10.63	10.43	+0.23	1.23m	10.66	10.36		11.48	7.17	99.44m		1.06b	2.63	0.07	-0.08	
howthemarketworks	ysi	2.212%	10.63	10.43	0.23	1,229,389	10.66	10.36	10.4									
hpcwire	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
insidestocks	ysi	+2.21%	10.63	10.43	+0.23	1229389	10.66	10.36					price earnings ratio: 48.32					
investopedia	ysi	+2.21 %	$10.63	10.43	+0.23				10.40									
investorguide	ysi	+2.21%	10.63	10.43	+0.23		10.66	10.36		11.48	7.17			1.057b			-0.043	
marketintellisearch	ysi	2.21 %	$10.63	$10.43	0.23	1008.80k	$10.66	$10.36	$10.40			99.44m	0.00	1.03b	2.69 %		-0.08	
marketwatch	ysi	+2.21%	$10.63	open: 10.43	+0.23	136,246	$10.66	$10.36	$10.40	$11.48	$7.17			$1.05b	2.63%	0.07		
minyanville	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
msn-money	ysi	+2.21%	10.63	10.43	+0.23	1.23 mil	10.66	10.36	10.40	11.48	7.17	99.44 mil	-132.88	1.03 bil	2.69%	0.28	-0.05	
nasdaq-com	ysi	2.21%	$ 10.63		0.23	1,230,252	$ 10.66	$ 10.36	$ 10.40	$ 11.48	$ 7.17	99,442,000		$ 1,057,068,460	2.69 %	$0.280000	$ -0.05	
optimum	ysi	+2.21%	10.63 ( 4:15 pm edt)	10.43	+0.23	1,230,252	10.66	10.36	10.40	11.45	7.17	99.44m		1.1b	2.63	0.28	-0.09	
paidcontent	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
pc-quote	ysi	2.21%	10.63	10.43	0.23	1,230,252	10.66	10.36	10.4	11.48	7.17	97,290,386	-130.0	1,034,197,000		0.07		
personal-wealth-biz	ysi	+2.21%	10.63	10.43		1,230,252	10.66	10.36	10.40	11.48	7.17				2.26	0.235	-0.043	
predictwallstreet	ysi	+2.21%	10.63		+0.23	1,230,252												
raymond-james	ysi	2.21	10.63	10.43	0.23	1,230,252	10.66	10.36	10.63	11.48	7.17						-0.08	
renewable-energy-world	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
screamingmedia	ysi	+2.21%	$	open: 10.43	+0.23	136,246	$10.66	$10.36	$10.40	$11.48	$7.17			$1.05b	2.63%	0.07		
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	+2.21%	last trade: 10.63		change: 0.230													
smartmoney	ysi	(2.21%)	10.63	$10.43	0.23	1,230,252	$10.66	$10.36	$10.40	$11.48	$7.17			1,034,200	2.69%	$0.07		
stocknod	ysi	+2.212%	10.63 usd	10.43	+0.2300	1,230,252	10.66	10.36	10.40	11.45	7.170	99,442,049						
stockpickr	ysi	2.21%	$10.63 0.23 | 2.21%	10.42	0.23	1.23m	10.66	10.36	10.40	11.48	7.17							
stocksmart	ysi	%	$10.81	9.51		51,895	11.29	10.79										
stocktwits	ysi	2.31%	10.64		+0.24													
streetinsider-com	ysi	2.21%	10.63	$10.43	+0.23	1,230,252	$10.66	$10.36	$10.40	$11.45	$7.17						$-0.09	
thecramerreport	ysi		10.63	10.43	+0.23	1230252	10.66	10.36										
thestree	ysi	2.21%	$10.63	10.42	0.23	1230252	10.66	10.36	10.4	-11.48	7.17	9.9442049e7		1.049113617e9				
tickerspy	ysi	2.21%	$10.63	10.43	+0.23	1,230,252	10.66	10.36	10.40	11.48	7.17		-130.0	1.0b	2.69%	$0.07		
tmx-quotemedia	ysi	2.21%	10.630	10.430	0.230	1,230,252	10.660	10.360	10.400	11.480	7.170	99,442,049		1,057,068,981	2.692	0.070 usd	-0.05	
updown	ysi	2.21%	$10.63	$10.43	$0.23	1,094,006	$10.66	$10.36	$10.40	$11.48	$7.17	99.44b		$1.03b				
wallstreetsurvivor	ysi	2.21%	10.63	10.43	0.23	1,229,389	10.66	10.36		11.48	7.45			$1b	2.70%	0.10 -	-0.08	
yahoo-finance	ysi	2.21%	10.63	10.43	0.23	1,230,252	10.66	10.36	10.40	11.48	7.17			1.06b	2.70%	0.28	-0.04	
ycharts-com	ysi	+2.31%	10.64		+0.24					11.48	7.17			1.06b	2.58%		-0.04	
advfn	gmt	0.05	36.7	36.85	0.02	139670	36.85	36.16										
barchart	gmt	+0.05%	36.70	36.85	+0.02	139,670	36.85	36.16	36.68	42.49	24.57		25.47	$1.70 b	3.08%	$1.16	+1.75	
barrons	gmt	0.05%	36.70	36.85	+0.02	139,470	36.85	36.16				47.00 million		$1.75 billion	3.16%	$0.29		
bloomberg	gmt	0.055%	36.700	36.850	0.020	139,670	36.850	36.160		42.84	25.40	46.400mil	23.831	1,702.880mil	3.115	0.290 regular cash	1.540	
boston-com	gmt	+0.0545%	36.70 usd	36.85	+0.0200	139,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
bostonmerchant	gmt	+0.0545%	36.70 usd	36.85	+0.0200	139,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
business-insider	gmt	+0.0545%	36.70 usd	36.85	+0.0200	139,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
chron	gmt	+0.0545%	36.70 usd	36.85	+0.0200	139,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
cio-com	gmt	+0.05%	36.70 usd	36.85	+0.0200	139,670	36.85	36.16	36.68	42.67	25.40	46,400,000	21.09	2b	3	1.16		
cnn-money	gmt	+0.05%	36.70	36.85	+0.02	139,298	36.85	36.16	36.68				21.1	$1.7b	3.16%			
easystockalterts	gmt	0.05%	36.70	36.85	+0.02	134670	36.85	36.16	36.68	42.67	25.40		21.09				1.74	
eresearch-fidelity-com	gmt	0.05%	36.7000	36.8500	0.0200	139,670	36.8500	36.1600	36.6800	42.8400	25.4000	46,400,000	20.96	$1.70b	3.16%	$0.290000		
finance-abc7-com	gmt	+0.0545%	36.70 usd	36.85	+0.0200	134,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	+0.0545%	36.70 usd	36.85	+0.0200	134,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
financial-content	gmt	+0.0545%	36.70 usd	36.85	+0.0200	134,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	0.1%	$36.70	36.85	0.02	139,670	36.85	36.16	36.68	42.84	25.40	46 mil	21.0	2 bil	3.2	1.16	1.75	
finviz	gmt	0.05%	36.70			139,970			36.68	-13.62%	49.38%	46.40m	20.96	1.70b		1.16	1.75	
fool	gmt	+0.08%	$36.71	$36.85	0.03	137,413	$36.85	$36.16	$36.68	$42.84	$25.40		21.70	$1.70b	4.20%	1.16		
foxbusiness	gmt		$36.70		+0.02	139,791			$36.68									
google-finance	gmt	(0.05%)	36.70	36.85	+0.02	139,670.00	36.85	36.16		42.84	25.40	46.40m	20.98	1.70b	3.16	0.29	1.75	
howthemarketworks	gmt	0.055%	36.7	36.85	0.02	139,670	36.85	36.16	36.68									
hpcwire	gmt	+0.0545%	36.70 usd	36.85	+0.0200	139,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
insidestocks	gmt	+0.05%	36.70	36.85	+0.02	139670	36.85	36.16					price earnings ratio: 21.85					
investopedia	gmt	+0.05 %	$36.70	36.85	+0.02				36.68									
investorguide	gmt	+0.05%	36.70	36.85	+0.02		36.85	36.16		42.84	25.40		21.01	1.703b			1.746	
marketintellisearch	gmt	0.05 %	$36.70	$36.85	0.02	136.00k	$36.85	$36.16	$36.68			46.40m	20.96	1.70b	3.16 %		1.75	
marketwatch	gmt	+0.05%	$36.70	open: 36.85	+0.02	493	$36.85	$36.16	$36.68	$42.84	$25.40		21.04	$1.75b	3.16%	0.29	1.74	
minyanville	gmt	+0.0545%	36.70 usd	36.85	+0.0200	134,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
msn-money	gmt	+0.05%	36.70	36.85	+0.02	139,670	36.85	36.16	36.68	42.84	25.40	46.40 mil	21.09	1.7 bil	3.16%	1.16	1.75	
nasdaq-com	gmt	0.05%	$ 36.70		0.02	139,670	$ 36.85	$ 36.16	$ 36.68	$ 42.84	$ 25.40	46,400,000	20.97	$ 1,702,880,000	3.16 %	$1.160000	$ 1.75	
optimum	gmt	+0.05%	36.70 ( 4:03 pm edt)	36.85	+0.02	134,670	36.85	36.16	36.68	42.67	25.40	46.40m	21.1	1.7b	3.16	1.16	1.74	
paidcontent	gmt	+0.0545%	36.70 usd	36.85	+0.0200	134,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
pc-quote	gmt	0.05%	36.7	36.85	0.02	139,791	36.85	36.16	36.68	42.84	25.40	46,365,722	21.08046	1,701,622,000		0.29		
personal-wealth-biz	gmt	+0.05%	36.70	36.85		139,791	36.85	36.16	36.68	42.84	25.40		21.01		3.11	1.14	1.746	
predictwallstreet	gmt	+0.05%	36.70		+0.02	139,670												
raymond-james	gmt	0.05	36.70	36.85	0.02	139,670	36.85	36.16	36.70	42.84	25.40		20.73				1.77	
renewable-energy-world	gmt	+0.0545%	36.70 usd	36.85	+0.0200	139,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
screamingmedia	gmt	+0.05%	$	open: 36.85	+0.02	493	$36.85	$36.16	$36.68	$42.84	$25.40		21.04	$1.75b	3.16%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	+0.05%	last trade: 36.70		change: 0.020								p/e ratio: 21.01					
smartmoney	gmt	(0.05%)	36.70	$36.85	0.02	139,670	$36.85	$36.16	$36.68	$42.84	$25.40			1,702,000	3.16%	$0.29		
stocknod	gmt	+0.0545%	36.70 usd	36.85	+0.0200	134,670	36.85	36.16	36.68	42.67	25.40	46,400,000						
stockpickr	gmt	0.05%	$36.70 0.02 | 0.05%	36.85	0.02	139.67k	36.85	36.16	36.68	42.84	25.40							
stocksmart	gmt	%	$37.88	35.92		36,578	39.7	37.86										
stocktwits	gmt	0.00%	36.68		0.00													
streetinsider-com	gmt	0.05%	36.70	$36.85	+0.02	134,670	$36.85	$36.16	$36.68	$42.67	$25.40		21.09				$1.74	
thecramerreport	gmt		36.70	36.85	+0.02	139970	36.85	36.16										
thestree	gmt	0.05%	$36.7	36.85	0.02	139670	36.85	36.16	36.68	-42.84	25.4	4.64e7		1.74928e9				
tickerspy	gmt	0.05%	$36.70	36.85	+0.02	139,670	36.85	36.16	36.68	42.84	25.40		21.1	1.7b	3.16%	$0.29		
tmx-quotemedia	gmt	0.05%	36.700	36.850	0.020	139,791	36.850	36.160	36.680	42.840	25.400	46,400,000	21.10	1,702,880,000	3.162	0.290 usd	1.74	
updown	gmt	0.05%	$36.70	$36.85	$0.02	139,298	$36.85	$36.16	$36.68	$42.84	$25.40	46.40b	20.65	$1.70b				
wallstreetsurvivor	gmt	0.05%	36.70	36.85	0.02	134,670	36.85	36.16		42.84	25.40		21.10	$2b	3.20%	1.12 -	1.72	
yahoo-finance	gmt	0.05%	36.70	36.85	0.02	139,670	36.85	36.16	36.68	42.84	25.40		21.02	1.70b	3.10%	1.16	1.75	
ycharts-com	gmt	+0.00%	36.68		+0.00					42.84	25.40		21.08	1.70b	3.29%		1.74	
advfn	ivc	-0.69	33.12	33.42	-0.23	127969	33.63	32.88										
barchart	ivc	-0.69%	33.12	33.42	-0.23	127,969	33.63	32.88	33.35	34.52	19.89		17.46	$1.04 b	0.15%	$0.05	+0.91	
barrons	ivc	0.69%	33.12	33.42	-0.23	127,600	33.63	32.88				32.69 million		$1.03 billion	0.15%	$0.01		
bloomberg	ivc	-0.690%	33.120	33.420	-0.230	127,969	33.630	32.880		34.52	19.92	30.842mil	18.607	1,057.831mil	0.151	0.012 regular cash	1.780	
boston-com	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
bostonmerchant	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
business-insider	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
chron	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
cio-com	ivc	-0.69%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838	36.40	1b	0.1	0.05		
cnn-money	ivc	-0.69%	33.12	33.42	-0.23	127,600	33.63	32.88	33.35				36.4	$1.0b	0.15%			
easystockalterts	ivc	-0.69%	33.12	33.42	-0.23	127969	33.63	32.88	33.35	34.52	19.92		36.40				0.91	
eresearch-fidelity-com	ivc	-0.69%	33.1200	33.4200	-0.2300	127,969	33.6300	32.8800	33.3500	34.5200	19.9200	31,927,000	36.65	$1.06b	0.15%	$0.012500		
finance-abc7-com	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
finance-abc7chicago-com	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
financial-content	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
finapps-forbes-com	ivc	-0.7%	$33.12	33.42	-0.23	127,969	33.63	32.88	33.35	34.52	19.92	32 mil		1 bil	0.2	0.05		
finviz	ivc	-0.69%	33.12			127,969			33.35	-4.06%	66.51%	33.04m	36.40	1.09b		0.05	0.91	
fool	ivc	-0.69%	$33.12	$33.42	-0.23	127,600	$33.63	$32.88	$33.35	$34.52	$19.92		36.80	$1.06b	0.20%	0.05		
foxbusiness	ivc		$33.12		-0.23	127,969			$33.35									
google-finance	ivc	(-0.69%)	33.12	33.42	-0.23	127,969.00	33.63	32.88		34.52	19.92	31.92m	36.57	1.06b	0.15	0.01	0.91	
howthemarketworks	ivc	-0.69%	33.12	33.42	-0.23	127,600	33.63	32.88	33.35									
hpcwire	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
insidestocks	ivc	-0.69%	33.12	33.42	-0.23	127600	33.63	32.88					price earnings ratio: 17.25					
investopedia	ivc	-0.69 %	$33.12	33.42	-0.23				33.35									
investorguide	ivc	-0.69%	33.12	33.42	-0.23		33.63	32.88		34.52	19.92		36.21	1.057b			0.921	
marketintellisearch	ivc	-0.69 %	$33.12	$33.42	-0.23	126.50k	$33.63	$32.88	$33.35			33.04m	36.65	1.10b	0.15 %		0.91	
marketwatch	ivc	-0.69%	$33.12	open: 33.42	-0.23	369	$33.63	$32.88	$33.35	$34.52	$19.92		36.83	$1.03b	0.15%	0.01	0.90	
minyanville	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
msn-money	ivc	-0.69%	33.12	33.42	-0.23	127,969	33.63	32.88	33.35	34.52	19.92	33.04 mil	36.00	1.06 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	0.69%	$ 33.12		0.23	127,969	$ 33.63	$ 32.88	$ 33.35	$ 34.52	$ 19.92	30,842,000	36.4	$ 1,021,487,040	0.15 %	$0.050000	$ 0.91	
optimum	ivc	-0.69%	33.12 ( 4:15 pm edt)	33.42	-0.23	127,969	33.63	32.88	33.35	34.52	19.92	30.84m	36.4	1.0b	0.15	0.05	0.91	
paidcontent	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
pc-quote	ivc	-0.69%	33.12	33.42	-0.23	127,969	33.63	32.88	33.35	34.52	19.92	31,056,181	36.25	1,028,581,000		0.0125		
personal-wealth-biz	ivc	-0.69%	33.12	33.42	-0.23	127,969	33.63	32.88	33.35	34.52	19.92		36.21		0.16	0.052	0.921	
predictwallstreet	ivc	-0.69%	33.12		-0.23	127,969												
raymond-james	ivc	-0.69	33.12	33.42	-0.23	127,969	33.63	32.88	33.12	34.52	19.92		36.40				0.91	
renewable-energy-world	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
screamingmedia	ivc	-0.69%	$	open: 33.42	-0.23	369	$33.63	$32.88	$33.35	$34.52	$19.92		36.83	$1.03b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	-0.69%	last trade: 33.12		change: -0.230								p/e ratio: 36.21					
smartmoney	ivc	(-0.69%)	33.12	$33.42	-0.23	127,969	$33.63	$32.88	$33.35	$34.52	$19.92			1,028,600	0.15%	$0.01		
stocknod	ivc	-0.6897%	33.12 usd	33.42	-0.2300	127,969	33.63	32.88	33.35	34.52	19.92	30,841,838						
stockpickr	ivc	-0.69%	$33.12 -0.23 | -0.69%	33.52	-0.23	127.97k	33.63	32.88	33.35	34.52	19.92							
stocksmart	ivc	%	$33.09	30.57		13,631	33.53	32.97										
stocktwits	ivc	-0.72%	33.11		-0.24													
streetinsider-com	ivc	0.69%	33.12	$33.42	-0.23	127,969	$33.63	$32.88	$33.35	$34.52	$19.92		36.40				$0.91	
thecramerreport	ivc		33.12	33.42	-0.23	127969	33.63	32.88										
thestree	ivc	-0.69%	$33.12	33.52	-0.23	127969	33.63	32.88	33.35	-34.52	19.92	3.1926585e7		1.03381841e9				
tickerspy	ivc	-0.69%	$33.12	33.42	-0.23	127,969	33.63	32.88	33.35	34.52	19.92		36.2	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	-0.69%	33.120	33.420	-0.230	127,969	33.630	32.880	33.350	34.520	19.920	31,926,585	36.60	1,057,408,495	0.151	0.013 usd	0.91	
updown	ivc	-0.69%	$33.12	$33.42	-$0.23	127,600	$33.63	$32.88	$33.35	$34.52	$19.92	31.92b	36.34	$1.06b				
wallstreetsurvivor	ivc	-0.69%	33.12	33.42	-0.23	127,600	33.63	32.88		34.52	22.59		36.60	$1b	0.10%	0.04 -	0.78	
yahoo-finance	ivc	0.69%	33.12	33.42	0.23	127,969	33.63	32.88	33.35	34.52	19.92		35.96	1.06b	0.10%	0.05	0.92	
ycharts-com	ivc	-0.72%	33.11		-0.24					34.52	19.92		35.99	1.04b	0.20%		0.92	
advfn	actg	1.60	37.55	37.19	0.59	191464	37.89	36.9601										
barchart	actg	+1.60%	37.55	37.19	+0.59	220,439	37.89	36.96	36.96	41.89	12.87		46.37	$1.54 b			+0.76	
barrons	actg	1.60%	37.55	37.19	+0.59	191,464	37.89	36.96				35.08 million		$1.63 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	1.596%	37.550	37.190	0.590	191,464	37.890	36.960		41.89	12.87	42.771mil	25.201	1,606.066mil			1.490	
boston-com	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
bostonmerchant	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
business-insider	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
chron	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
cio-com	actg	+1.60%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406	50.07	2b				
cnn-money	actg	+1.60%	37.55	37.19	+0.59	191,464	37.89	36.96	36.96				50.1	$1.6b				
easystockalterts	actg	1.59%	37.55	37.19	+0.59	191464	37.89	36.96	36.96	41.89	12.87		50.07				0.75	
eresearch-fidelity-com	actg	1.60%	37.5500	37.1900	0.5900	191,464	37.8900	36.9601	36.9600	41.8900	12.8700	42,771,000	48.63	$1.58b				
finance-abc7-com	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
financial-content	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
finapps-forbes-com	actg	1.6%	$37.55	37.19	0.59	191,464	37.89	36.96	36.96	41.89	12.87	43 mil	49.4	2 bil	0.0	0.00	0.76	
finviz	actg	1.60%	37.55			191,464			36.96	-10.36%	191.76%	42.77m	59.60	1.61b			0.63	
fool	actg	+1.60%	$37.55	$37.19	0.59	191,464	$37.89	$36.96	$36.96	$41.89	$12.87		50.70	$1.61b				
foxbusiness	actg		$37.55		+0.59	191,464			$36.96									
google-finance	actg	(1.60%)	37.55	37.19	+0.59	191,464.00	37.89	36.96		41.89	12.87	42.77m	59.86	1.61b			0.63	
howthemarketworks	actg	1.596%	37.55	37.19	0.59	190,955	37.89	36.9601	36.96									
hpcwire	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
insidestocks	actg	+1.60%	37.55	37.19	+0.59	191400	37.89	36.96					price earnings ratio: 50.07					
investopedia	actg	+1.60 %	$37.55	37.19	+0.59				36.96									
investorguide	actg	+1.60%	37.55	37.19	+0.59		37.89	36.9601		41.89	12.87		47.26	1.606b			0.782	
marketintellisearch	actg	1.6 %	$37.55	$37.19	0.59	196.70k	$37.89	$36.96	$36.96			42.77m	58.67	1.58b	0.0 %		0.63	
marketwatch	actg	+1.60%	$37.55	open: 37.19	+0.59	409	$37.89	$36.96	$36.96	$41.89	$12.87		49.07	$1.63b			0.77	
minyanville	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
msn-money	actg	+1.60%	37.55	37.19	+0.59	191,464	37.89	36.96	36.96	41.89	12.87	42.77 mil	49.41	1.58 bil			0.63	
nasdaq-com	actg	1.6%	$ 37.55	$ 37.19	0.59	191,464	$ 37.89	$ 36.9601	$ 36.96	$ 41.89	$ 12.87	42,771,000	49.41	$ 1,606,051,050			$ 0.76	
optimum	actg	+1.60%	37.55 ( 4:30 pm edt)	37.19	+0.59	191,464	37.89	36.96	36.96	41.89	12.87	42.77m	50.1	1.6b			0.75	
paidcontent	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
pc-quote	actg	1.60%	37.55	37.19	0.59	191,464	37.89	36.9601	36.96	41.89	12.87	42,098,967	48.63158	1,580,816,000				
personal-wealth-biz	actg	+1.60%	37.55	37.19		191,464	37.89	36.9601	36.96	41.89	12.87		47.26			0.00	0.782	
predictwallstreet	actg	+1.60%	37.55		+0.59	191,464												
raymond-james	actg	1.60	37.55	37.19	0.59	191,464	37.89	36.96	37.55	41.89	12.87		45.79				0.82	
renewable-energy-world	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
screamingmedia	actg	+1.60%	$	open: 37.19	+0.59	409	$37.89	$36.96	$36.96	$41.89	$12.87		49.07	$1.63b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	+1.60%	last trade: 37.55		change: 0.590								p/e ratio: 47.26					
smartmoney	actg	(1.60%)	37.55	$37.19	0.59	191,464	$37.89	$36.96	$36.96	$41.89	$12.87			1,580,800	0.00%	$0.00		
stocknod	actg	+1.596%	37.55 usd	37.19	+0.5900	191,464	37.89	36.96	36.96	41.89	12.87	42,771,406						
stockpickr	actg	1.60%	$37.55 0.59 | 1.60%	37.19	0.59	191.46k	37.89	36.96	36.96	41.89	12.87							
stocksmart	actg	%	$37.16	26		40,988	38.99	37.14										
stocktwits	actg	1.41%	37.48		+0.52													
streetinsider-com	actg	1.60%	37.55	$37.19	+0.59	191,464	$37.89	$36.96	$36.96	$41.89	$12.87		50.07				$0.75	
thecramerreport	actg		37.55	37.19	+0.59	191464	37.89	36.9601										
thestree	actg	1.6%	$37.55	37.19	0.59	191464	37.89	36.96	36.96	-41.89	12.87	4.2771406e7		1.626168856e9				
tickerspy	actg	1.60%	$37.55	37.19	+0.59	191,464	37.89	36.96	36.96	41.89	12.87		48.6	1.5b	0.00%	$0.00		
tmx-quotemedia	actg	1.60%	37.550	37.190	0.590	191,464	37.890	36.960	36.960	41.890	12.870	42,771,406	49.30	1,606,066,295			0.75	
updown	actg	1.60%	$37.55	$37.19	$0.59	191,055	$37.89	$36.96	$36.96	$41.89	$12.87	42.77b	44.25	$1.58b				
wallstreetsurvivor	actg	1.60%	37.55	37.19	0.59	190,955	37.89	36.96		41.89	13.12		49.30	$2b			0.97	
yahoo-finance	actg	1.60%	37.55	37.19	0.59	191,464	37.89	36.96	36.96	41.89	12.87		48.02	1.61b			0.78	
ycharts-com	actg	+1.41%	37.48		+0.52					41.89	12.87		49.32	1.54b	0.00%		0.76	
zacks	actg	(1.60%)	37.55		0.59	vol.  191,464	37.89	36.96		41.89	12.87		45.07	1.58 b	0.00	0.00	.82	
advfn	matk	0.00	31.49		0.0													
barrons	matk																	
bloomberg	matk																	
boston-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
bostonmerchant	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
business-insider	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
chron	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
cio-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053	37.94	1b				
cnn-money	matk																	
easystockalterts	matk	0.00%	31.49	0.01	+0.00	2917	31.49	31.49	31.49	32.75	17.95		37.94				0.83	
finance-abc7-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
finance-abc7chicago-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
financial-content	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
fool	matk	0%	$31.49	$0.00	0.00	0	$31.54	$31.48	$31.49	$32.75	$17.95		38.00	$1.06b				
foxbusiness	matk		$31.49		-0.01	308,073			$31.50									
howthemarketworks	matk																	
hpcwire	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
insidestocks	matk																	
investorguide	matk		0.00															
marketintellisearch	matk	-0.6 %	$29.69	$29.92	-0.18	1209.80k	$29.92	$29.35	$29.87						%			
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		2,917	$31.49	$31.49	$31.49	$32.75	$17.95		37.94				$0.83	
thecramerreport	matk		0.00															
thestree	matk	-0.03%	$31.49	31.54	-0.01	308073	31.54	31.48	31.5	-32.75	17.95	3.3519548e7		1.055924349e9				
tickerspy	matk	0.00%	$31.49	31.54	0.00	308,073	31.54	31.48	31.49	32.75	17.95		37.9		0.00%	$0.00		
tmx-quotemedia	matk																	
updown	matk	0.00%	$31.49		$0.00	0			$31.49	$32.75	$17.95	33.52b	37.94	$1.05b			0.83	
wallstreetsurvivor	matk	-			-		- -											
ycharts-com	matk																	
zacks	matk					vol.  0												
advfn	pnm	0.72	16.76	16.64	0.12	776503	16.77	16.58										
barchart	pnm	+0.72%	16.76	16.64	+0.12	776,503	16.77	16.58	16.64	17.14	10.70		19.84	$1.45 b	2.97%	$0.50	-0.22	
barrons	pnm	0.72%	16.76	16.64	+0.12	775,304	16.77	16.58				91.56 million		$1.47 billion	2.98%	$0.12		
bloomberg	pnm	0.721%	16.760	16.640	0.120	776,503	16.770	16.580		17.14	11.01	86.673mil	18.418	1,452.642mil	2.985	0.125 regular cash	0.910	
boston-com	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
bostonmerchant	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
business-insider	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
chron	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
cio-com	pnm	+0.72%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174		1b	2.9	0.5		
cnn-money	pnm	+0.72%	16.76	16.64	+0.12	774,915	16.77	16.58	16.64				nm	$1.5b	2.98%			
easystockalterts	pnm	0.72%	16.76	16.64	+0.12	776503	16.77	16.58	16.64	17.14	11.01						-0.22	
eresearch-fidelity-com	pnm	0.72%	16.7600	16.6400	0.1200	776,503	16.7700	16.5800	16.6400	17.1400	11.0100	86,673,000	nm	$1.44b	3.00%	$0.125000		
finance-abc7-com	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
finance-abc7chicago-com	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
financial-content	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
finapps-forbes-com	pnm	0.7%	$16.76	16.64	0.12	776,503	16.77	16.58	16.64	17.14	11.01	87 mil		1 bil	3.0	0.50	-0.22	
finviz	pnm	0.72%	16.76			776,503			16.64	-2.22%	56.57%	86.67m		1.44b		0.50	-0.22	
fool	pnm	+0.72%	$16.76	$16.64	0.12	775,750	$16.77	$16.58	$16.64	$17.14	$11.01		0.00	$1.45b	4.20%	0.50		
foxbusiness	pnm		$16.76		+0.12	776,503			$16.64									
google-finance	pnm	(0.72%)	16.76	16.64	+0.12	776,503.00	16.77	16.58		17.14	11.01	86.67m		1.45b	2.98	0.12	-0.22	
howthemarketworks	pnm	0.721%	16.76	16.64	0.12	775,604	16.77	16.58	16.64									
hpcwire	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
insidestocks	pnm	+0.72%	16.76	16.64	+0.12	775604	16.77	16.58					price earnings ratio: 19.72					
investopedia	pnm	+0.72 %	$16.76	16.64	+0.12				16.64									
investorguide	pnm	+0.72%	16.76	16.64	+0.12		16.77	16.58		16.23	10.81			1.533b			-0.219	
marketintellisearch	pnm	0.72 %	$16.76	$16.64	0.12	739.50k	$16.77	$16.58	$16.64			86.67m	0.00	1.44b	3.0 %		-0.22	
marketwatch	pnm	+0.72%	$16.76	open: 16.64	+0.12	1,688	$16.77	$16.58	$16.64	$17.14	$11.01			$1.47b	2.98%	0.13		
minyanville	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
msn-money	pnm	+0.72%	16.76	16.64	+0.12	776,503	16.77	16.58	16.64	17.14	11.01	86.67 mil	-76.18	1.44 bil	3.00%	0.50	-0.22	
nasdaq-com	pnm	0.72%	$ 16.76		0.12	776,503	$ 16.77	$ 16.58	$ 16.64	$ 17.14	$ 11.01	86,673,000		$ 1,452,639,480	3 %	$0.500000	$ -0.22	
optimum	pnm	+0.72%	16.76 ( 4:15 pm edt)	16.64	+0.12	776,503	16.77	16.58	16.64	17.14	11.01	86.67m		1.5b	2.98	0.50	-0.22	
paidcontent	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
pc-quote	pnm	0.72%	16.76	16.64	0.12	776,503	16.77	16.58	16.64	17.14	11.01	86,052,422	-75.63636	1,442,239,000		0.125		
personal-wealth-biz	pnm	+0.72%	16.76	16.64		776,503	16.77	16.58	16.64	16.23	10.81				3.00	0.50	-0.219	
predictwallstreet	pnm	+0.72%	16.76		+0.12	776,503												
raymond-james	pnm	0.72	16.76	16.64	0.12	776,503	16.77	16.58	16.76	17.14	11.01						-0.22	
renewable-energy-world	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
screamingmedia	pnm	+0.72%	$	open: 16.64	+0.12	1,688	$16.77	$16.58	$16.64	$17.14	$11.01			$1.47b	2.98%	0.13		
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	+0.72%	last trade: 16.76		change: 0.120													
smartmoney	pnm	(0.72%)	16.76	$16.64	0.12	776,503	$16.77	$16.58	$16.64	$17.14	$11.01			1,442,200	3.00%	$0.13		
stocknod	pnm	+0.7212%	16.76 usd	16.64	+0.1200	776,503	16.77	16.58	16.64	17.14	11.01	86,673,174						
stockpickr	pnm	0.72%	$16.76 0.12 | 0.72%	16.64	0.12	776.50k	16.77	16.58	16.64	17.14	11.01							
stocksmart	pnm	%	$16.135	13.22		72,451	16.49	16.08										
stocktwits	pnm	0.60%	16.74		+0.10													
streetinsider-com	pnm	0.72%	16.76	$16.64	+0.12	776,503	$16.77	$16.58	$16.64	$17.14	$11.01						$-0.22	
thecramerreport	pnm		16.76	16.64	+0.12	776503	16.77	16.58										
thestree	pnm	0.72%	$16.76	16.64	0.12	776503	16.77	16.58	16.64	-17.14	11.01	8.6673174e7		1.461309714e9				
tickerspy	pnm	0.72%	$16.76	16.64	+0.12	776,503	16.77	16.58	16.64	17.14	11.01		-75.6	1.4b	3.00%	$0.12		
tmx-quotemedia	pnm	0.72%	16.760	16.640	0.120	776,503	16.770	16.580	16.640	17.140	11.010	86,673,174		1,452,642,396	3.005	0.125 usd	-0.22	
updown	pnm	0.72%	$16.76	$16.64	$0.12	774,915	$16.77	$16.58	$16.64	$17.14	$11.01	86.67b		$1.44b				
wallstreetsurvivor	pnm	0.72%	16.76	16.64	0.12	775,604	16.77	16.58		17.14	11.01			$1b	3.00%	0.50 -	-0.49	
yahoo-finance	pnm	0.72%	16.76	16.64	0.12	776,503	16.77	16.58	16.64	17.14	11.01			1.53b	3.00%	0.50	-0.22	
ycharts-com	pnm	+0.60%	16.74		+0.10					17.10	11.01			1.45b	3.02%		-0.22	
advfn	prgo	-0.90	91.8	93.03	-0.83	374897	93.19	91.16										
barchart	prgo	-0.90%	91.80	93.03	-0.83	374,897	93.19	91.16	92.63	93.70	54.36		24.90	$8.48 b	0.3%	$0.28	+3.25	
barrons	prgo	0.90%	91.80	93.03	-0.83	374,897	93.19	91.16				92.84 million		$8.54 billion	0.31%	$0.07		
bloomberg	prgo	-0.896%	91.800	93.030	-0.830	374,897	93.190	91.160		93.70	54.58	93.547mil	26.532	8,587.608mil	0.297	0.070 regular cash	3.460	
boston-com	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
bostonmerchant	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
business-insider	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
chron	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
cio-com	prgo	-0.90%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110	28.16	9b	0.3	0.28		
cnn-money	prgo	-0.90%	91.80	93.03	-0.83	374,784	93.19	91.16	92.63				28.2	$8.5b	0.31%			
easystockalterts	prgo	-0.89%	91.80	93.03	-0.83	374897	93.19	91.16	92.63	93.70	54.58		28.16				3.26	
eresearch-fidelity-com	prgo	-0.90%	91.8000	93.0300	-0.8300	374,897	93.1900	91.1600	92.6300	93.7000	54.5800	92,726,000	28.41	$8.59b	0.30%	$0.070000		
finance-abc7-com	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
finance-abc7chicago-com	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
financial-content	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
finapps-forbes-com	prgo	-0.9%	$91.80	93.03	-0.83	374,897	93.19	91.16	92.63	93.70	54.58	93 mil	28.3	9 bil	0.3	0.28	3.24	
finviz	prgo	-0.90%	91.80			374,897			92.63	-2.03%	68.86%	92.73m	28.33	8.59b		0.28	3.27	
fool	prgo	-0.90%	$91.80	$93.03	-0.83	374,897	$93.19	$91.16	$92.63	$93.70	$54.58		28.50	$8.51b	0.50%	0.28		
foxbusiness	prgo		$91.80		-0.83	374,897			$92.63									
google-finance	prgo	(-0.90%)	91.80	93.03	-0.83	374,897.00	93.19	91.16		93.70	54.58	92.73m	28.09	8.51b	0.31	0.07	3.27	
howthemarketworks	prgo	-0.896%	91.8	93.03	-0.83	373,784	93.19	91.16	92.63									
hpcwire	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
insidestocks	prgo	-0.90%	91.80	93.03	-0.83	374897	93.19	91.16					price earnings ratio: 24.81					
investopedia	prgo	-0.90 %	$91.80	93.03	-0.83				92.63									
investorguide	prgo	-0.90%	91.80	92.73	-0.83		93.19	91.16		93.70	54.58		28.71	8.512b			3.226	
marketintellisearch	prgo	-0.9 %	$91.80	$92.73	-0.83	369.10k	$93.19	$91.16	$92.63			92.73m	28.33	8.59b	0.3 %		3.27	
marketwatch	prgo	-0.90%	$91.80	open: 93.03	-0.83	1,976	$93.19	$91.16	$92.63	$93.70	$54.58		28.19	$8.54b	0.31%	0.07	3.26	
minyanville	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
msn-money	prgo	-0.90%	91.80	93.03	-0.83	374,897	93.19	91.16	92.63	93.70	54.58	92.73 mil	28.25	8.59 bil	0.30%	0.28	3.25	
nasdaq-com	prgo	0.9%	$ 91.80	$ 93.03	0.83	374,897	$ 93.19	$ 91.16	$ 92.63	$ 93.70	$ 54.58	92,726,000	28.25	$ 8,512,246,800	0.3 %	$0.280000	$ 3.25	
optimum	prgo	-0.90%	91.80 ( 4:30 pm edt)	93.03	-0.83	374,897	93.19	91.16	92.63	93.70	54.58	92.73m	28.2	8.5b	0.31	0.28	3.26	
paidcontent	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
pc-quote	prgo	-0.90%	91.8	93.03	-0.83	374,897	93.19	91.16	92.63	93.70	54.58	93,564,368	28.50154	8,589,209,000		0.07		
personal-wealth-biz	prgo	-0.90%	91.80	92.73	-0.83	374,897	93.19	91.16	92.63	93.70	54.58		28.71		0.29	0.273	3.226	
predictwallstreet	prgo	-0.90%	91.80		-0.83	374,897												
raymond-james	prgo	-0.90	91.80	93.03	-0.83	374,897	93.19	91.16	91.80	93.70	54.58		27.73				3.31	
renewable-energy-world	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
screamingmedia	prgo	-0.90%	$	open: 93.03	-0.83	1,976	$93.19	$91.16	$92.63	$93.70	$54.58		28.19	$8.54b	0.31%	0.07	3.26	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	-0.90%	last trade: 91.80		change: -0.830								p/e ratio: 28.71					
smartmoney	prgo	(-0.90%)	91.80	$93.03	-0.83	374,897	$93.19	$91.16	$92.63	$93.70	$54.58			8,589,200	0.30%	$0.07		
stocknod	prgo	-0.8960%	91.80 usd	93.03	-0.8300	374,897	93.19	91.16	92.63	93.70	54.58	92,726,110						
stockpickr	prgo	-0.90%	$91.80 -0.83 | -0.90%	93.03	-0.83	374.90k	93.19	91.16	92.63	93.70	54.58							
stocksmart	prgo	%	$84.3	63.26		30,548	85.73	84.2										
stocktwits	prgo	-0.92%	91.78		-0.85													
streetinsider-com	prgo	0.9%	91.80	$93.03	-0.83	374,897	$93.19	$91.16	$92.63	$93.70	$54.58		28.16				$3.26	
thecramerreport	prgo		91.80	92.73	-0.83	374897	93.19	91.16										
thestree	prgo	-0.9%	$91.8	93.03	-0.83	374897	93.19	91.16	92.63	-93.7	54.58	9.272611e7		8.542856514e9				
tickerspy	prgo	-0.90%	$91.80	93.03	-0.83	374,897	93.19	91.16	92.63	93.70	54.58		28.5	8.5b	0.30%	$0.07		
tmx-quotemedia	prgo	-0.90%	91.800	93.030	-0.830	374,897	93.190	91.160	92.630	93.700	54.580	92,726,110	28.70	8,512,256,898	0.302	0.070 usd	3.23	
updown	prgo	-0.90%	$91.80	$93.03	-$0.83	373,021	$93.19	$91.16	$92.63	$93.70	$54.58	92.72b	28.27	$8.58b				
wallstreetsurvivor	prgo	-0.90%	91.80	93.03	-0.83	373,784	93.19	91.16		93.70	55.94		28.70	$9b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	0.90%	91.80	92.73	0.83	374,897	93.19	91.16	92.63	93.70	54.58		28.46	8.51b	0.30%	0.28	3.23	
ycharts-com	prgo	-0.92%	91.78		-0.85					93.70	54.58		28.33	8.47b	0.30%		3.24	
advfn	utx	0.57	88.32	88.12	0.5	4120161	88.6	87.62										
barchart	utx	+0.57%	88.32	88.12	+0.50	3,218,844	88.60	87.62	87.82	91.83	63.53		17.02	$81.36 b	2.18%	$1.92	+4.92	
barrons	utx	0.57%	88.32	88.12	+0.50	4.120m	88.60	87.62				922.70 million		$80.70 billion	2.17%	$0.48		
bloomberg	utx	0.569%	88.320	88.120	0.500	4,121,161	88.600	87.620		91.83	64.57	915.262mil	17.021	80,867.970mil	1.997	0.480 regular cash	5.190	
boston-com	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
bostonmerchant	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
business-insider	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
chron	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
cio-com	utx	+0.57%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938	17.95	81b	2.1	1.92		
cnn-money	utx	+0.57%today&rsquo;s change	88.32data as of 4:01pm et	88.12	+0.50	4,121,161	88.60	87.62	87.82				18.0	$80.8b	2.17%			
easystockalterts	utx	0.59%	88.34	88.12	+0.52	3516618	88.60	87.63	87.82	91.83	64.57		17.96				4.92	
eresearch-fidelity-com	utx	0.57%	88.3200	88.1200	0.5000	4,120,161	88.6000	87.6200	87.8200	91.8300	64.5700	915,262,000	17.85	$80.38b	2.19%	$0.480000		
finance-abc7-com	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
finance-abc7chicago-com	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
financial-content	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
finapps-forbes-com	utx	0.6%	$88.32	88.12	0.50	4,121,361	88.60	87.62	87.82	91.83	64.57	915 mil	18.0	81 bil	2.2	1.92	4.92	
finviz	utx	0.57%	88.32			4,112,306			87.82	-3.82%	39.02%	915.26m	17.85	80.38b		1.92	4.92	
fool	utx	+0.57%	$88.32	$88.12	0.50	3,528,557	$88.60	$87.62	$87.82	$91.83	$64.57		18.00	$80.84b	2.30%	1.92		
foxbusiness	utx		$88.32		+0.50	4,120,161			$87.82									
google-finance	utx	(0.57%)	88.32	88.12	+0.50	4.12m	88.60	87.62		91.83	64.57	921.19m	17.95	81.36b	2.17	0.48	4.92	
howthemarketworks	utx	0.569%	88.32	88.12	0.5	3,777,928	88.6	87.63	87.82									
hpcwire	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
insidestocks	utx	+0.64%	88.38	88.12	+0.56	2764902	88.60	87.62					price earnings ratio: 17.89					
investopedia	utx	+0.59 %	$88.34	88.12	+0.52				87.82									
investorguide	utx	+0.57%	88.32	88.17	+0.50		88.56	87.62		90.67	62.88		17.84	80.836b			4.923	
marketintellisearch	utx	1.07 %	$88.76	$88.21	0.94	4082.20k	$88.76	$87.62	$87.82			915.26m	17.85	80.38b	2.19 %		4.92	
marketwatch	utx	+0.57%	$88.13	open: 88.12	+0.50	28,548	$88.60	$87.62	$87.82	$91.83	$64.57		17.88	$80.70b	2.17%	0.48	4.94	
minyanville	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
msn-money	utx	+0.57%	88.32	88.12	+0.50	4.12 mil	88.60	87.62	87.82	91.83	64.57	915.26 mil	17.95	80.38 bil	2.19%	1.92	4.92	
nasdaq-com	utx	0.51%	$ 88.27		0.45	3,723,271	$ 88.60	$ 87.62	$ 87.82	$ 91.83	$ 64.57	915,262,000	17.94	$ 80,790,176,740	2.19 %	$1.920000	$ 4.92	
optimum	utx	+0.52%	88.28 ( 3:57 pm edt)	88.12	+0.46	3,381,638	88.60	87.62	87.82	91.83	64.57	915.26m	17.9	80.8b	2.17	1.92	4.92	
paidcontent	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
pc-quote	utx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	utx	+0.57%	88.32	88.17		4,112,306	88.56	87.62	87.82	90.67	62.88		17.84		2.00	1.755	4.923	
predictwallstreet	utx	-0.05%	87.78		-0.04	2,721,820												
raymond-james	utx	0.57	88.32	88.12	0.50	4,121,161	88.60	87.62	88.32	91.83	64.57		17.66				5.00	
renewable-energy-world	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
screamingmedia	utx	+0.57%	$	open: 88.12	+0.50	28,548	$88.60	$87.62	$87.82	$91.83	$64.57		17.88	$80.70b	2.17%	0.48	4.94	
scroli	utx	0.57%	utx 88.32	88.12	0.50	3,529,967	88.60	87.62	87.82	91.83	64.57		17.95				4.92	
simple-stock-quotes	utx	+0.57%	last trade: 88.32		change: 0.500								p/e ratio: 17.84					
smartmoney	utx	(0.57%)	88.32	$88.12	0.50	4,120,161	$88.60	$87.62	$87.82	$91.83	$64.57			80,378,300	2.19%	$0.48		
stocknod	utx	+0.5693%	88.32 usd	88.12	+0.5000	3,777,928	88.60	87.62	87.82	91.83	64.57	915,261,938						
stockpickr	utx	0.50%	$88.26 0.44 | 0.50%	88.12	0.44	3.74m	88.60	87.62	87.82	91.83	64.57							
stocksmart	utx	%	$84.335	78.8		679,954	87.53	84.25										
stocktwits	utx	0.59%	88.34		+0.52													
streetinsider-com	utx	0.59%	88.34	$88.12	+0.52	3,516,618	$88.60	$87.63	$87.82	$91.83	$64.57		17.96				$4.92	
thecramerreport	utx		88.32	88.17	+0.50	4112306	88.56	87.62										
thestree	utx	0.5%	$88.26	88.12	0.44	3735693	88.6	87.62	87.82	-91.83	64.57	9.15261938e8		8.0698645073e10				
tickerspy	utx	0.51%	$88.27	88.12	+0.45	3,744,333	88.60	87.62	87.81	91.83	64.57		17.8	80.3b	2.19%	$0.48		
tmx-quotemedia	utx	0.57%	88.320	88.120	0.500	4,121,161	88.600	87.620	87.820	91.830	64.570	915,261,938	17.80	80,835,934,364	2.186	0.480 usd	4.92	
updown	utx	0.57%	$88.32	$88.12	$0.50	4,121,161	$88.60	$87.62	$87.82	$91.83	$64.57	915.26b	17.57	$80.37b				
wallstreetsurvivor	utx	0.57%	88.32	88.12	0.50	3,777,928	88.60	87.63		91.83	64.57		17.80	$80b	2.20%	1.70 -	4.74	
yahoo-finance	utx	0.57%	88.32	88.17	0.50	4,112,306	88.56	87.62	87.82	91.83	64.57		17.94	80.84b	2.20%	1.92	4.92	
ycharts-com	utx	+0.59%	88.34		+0.52					91.80	64.57		17.96	81.38b	2.20%		4.92	
advfn	evr	-0.95	31.28	31.75	-0.3	250861	31.89	31.02										
barchart	evr	-0.95%	31.28	31.75	-0.30	250,861	31.89	31.02	31.58	37.07	20.56		32.64	$654.38 m	2.25%	$0.72	+0.44	
barrons	evr	0.95%	31.28	31.75	-0.30	250,673	31.89	31.02				22.97 million		$1.40 billion	2.30%	$0.18		
bloomberg	evr	-0.950%	31.280	31.750	-0.300	250,861	31.890	31.020		37.26	21.02	20.924mil	61.333	1,206.667mil	2.206	0.180 regular cash	0.510	
boston-com	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
bostonmerchant	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
business-insider	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
chron	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
cio-com	evr	-0.95%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214	69.51	655m	2.2	0.72		
cnn-money	evr	-0.95%	31.28	31.75	-0.30	250,861	31.89	31.02	31.58				69.5	$654.5m	2.30%			
easystockalterts	evr	-0.94%	31.28	31.75	-0.30	250861	31.89	31.02	31.58	37.26	21.02		69.51				0.45	
eresearch-fidelity-com	evr	-0.95%	31.2800	31.7500	-0.3000	250,861	31.8900	31.0200	31.5800	37.2600	21.0200	25,682,000	71.77	$811.04m	2.28%	$0.180000		
finance-abc7-com	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
financial-content	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
finapps-forbes-com	evr	-0.9%	$31.28	31.75	-0.30	250,861	31.89	31.02	31.58	37.26	21.02	26 mil	71.1	803 mil	2.3	0.72	0.44	
finviz	evr	-0.95%	31.28			250,861			31.58	-15.63%	52.18%	19.73m	68.00	617.15m		0.72	0.46	
fool	evr	-0.95%	$31.28	$31.75	-0.30	250,861	$31.89	$31.02	$31.58	$37.26	$21.02		71.10	$654.51m	2.10%	0.72		
foxbusiness	evr		$31.28		-0.30	250,861			$31.58									
google-finance	evr	(-0.95%)	31.28	31.75	-0.30	250,861.00	31.89	31.02		37.26	21.02	20.29m	68.70	634.80m	2.30	0.18	0.46	
howthemarketworks	evr	-0.95%	31.28	31.75	-0.3	250,673	31.89	31.02	31.58									
hpcwire	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
insidestocks	evr	-0.95%	31.28	31.75	-0.30	250800	31.89	31.02					price earnings ratio: 31.92					
investopedia	evr	-0.95 %	$31.28	31.75	-0.30				31.58									
investorguide	evr	-0.95%	31.28	31.75	-0.30		31.89	31.02		37.26	21.02		71.13	654.5m			0.444	
marketintellisearch	evr	-0.95 %	$31.28	$31.75	-0.30	251.10k	$31.89	$31.02	$31.58			19.73m	68.65	0.62b	2.28 %		0.46	
marketwatch	evr	-0.95%	$31.28	open: 31.75	-0.30	188	$31.89	$31.02	$31.58	$37.26	$21.02		78.79	$1.40b	2.30%	0.18	0.40	
minyanville	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
msn-money	evr	-0.95%	31.28	31.75	-0.30	250,861	31.89	31.02	31.58	37.26	21.02	25.68 mil	71.09	811.03 mil	2.28%	0.72	0.46	
nasdaq-com	evr	0.95%	$ 31.28		0.30	250,861	$ 31.89	$ 31.02	$ 31.58	$ 37.26	$ 21.02	20,924,000	71.09	$ 654,502,720	2.28 %	$0.720000	$ 0.44	
optimum	evr	-0.95%	31.28 ( 4:15 pm edt)	31.75	-0.30	250,861	31.89	31.02	31.58	37.26	21.02	20.92m	69.5	654.5m	2.30	0.72	0.45	
paidcontent	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
pc-quote	evr	-0.95%	31.28	31.75	-0.30	250,861	31.89	31.02	31.58	37.26	21.02	26,763,242	71.77273	837,154,000		0.18		
personal-wealth-biz	evr	-0.95%	31.28	31.75	-0.30	250,861	31.89	31.02	31.58	37.26	21.02		71.13		2.18	0.69	0.444	
predictwallstreet	evr	-0.95%	31.28		-0.30	250,861												
raymond-james	evr	-0.95	31.28	31.75	-0.30	250,861	31.89	31.02	31.28	37.26	21.02		62.56				0.50	
renewable-energy-world	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
screamingmedia	evr	-0.95%	$	open: 31.75	-0.30	188	$31.89	$31.02	$31.58	$37.26	$21.02		78.79	$1.40b	2.30%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	-0.95%	last trade: 31.28		change: -0.300								p/e ratio: 71.13					
smartmoney	evr	(-0.95%)	31.28	$31.75	-0.30	250,861	$31.89	$31.02	$31.58	$37.26	$21.02			660,800	2.28%	$0.18		
stocknod	evr	-0.9500%	31.28 usd	31.75	-0.3000	250,861	31.89	31.02	31.58	37.26	21.02	20,924,214						
stockpickr	evr	-0.95%	$31.28 -0.30 | -0.95%	31.80	-0.30	250.86k	31.89	31.02	31.58	37.26	21.02							
stocksmart	evr	%	$35.89	34.12		13,991	36.75	35.855										
stocktwits	evr	-0.93%	31.29		-0.29													
streetinsider-com	evr	0.95%	31.28	$31.75	-0.3	250,861	$31.89	$31.02	$31.58	$37.26	$21.02		69.51				$0.45	
thecramerreport	evr		31.28	31.75	-0.30	250861	31.89	31.02										
thestree	evr	-0.95%	$31.28	31.8	-0.3	250861	31.89	31.02	31.58	-37.26	21.02	2.0924262e7		6.69365606e8				
tickerspy	evr	-0.95%	$31.28	31.75	-0.30	250,861	31.89	31.02	31.58	37.26	21.02		71.8	660.6m	2.28%	$0.18		
tmx-quotemedia	evr	-0.95%	31.280	31.750	-0.300	250,861	31.890	31.020	31.580	37.260	21.020	20,924,262	70.20	654,510,915	2.302	0.180 usd	0.45	
updown	evr	-0.95%	$31.28	$31.75	-$0.30	250,673	$31.89	$31.02	$31.58	$37.26	$21.02	20.92b	62.49	$661m				
wallstreetsurvivor	evr	-0.95%	31.28	31.75	-0.30	250,673	31.89	31.02		37.26	21.02		70.20	$661m	2.30%	0.63 -	0.39	
yahoo-finance	evr	0.95%	31.28	31.75	0.30	250,861	31.89	31.02	31.58	37.26	21.02		70.45	654.50m	2.30%	0.72	0.44	
ycharts-com	evr	-0.93%	31.29		-0.29					37.26	21.02		71.10	654.48m	2.35%		0.44	
zacks	evr	(-0.95%)	31.28		-0.30	vol.  250,861	31.89	31.02		37.26	21.02		32.22	811.04 m	2.28	0.72	.98	
advfn	joyg	1.99	97.31	95.82	1.9	2778031	97.42	93.68										
barchart	joyg	+1.99%	97.31	95.82	+1.90	2,602,221	97.42	93.68	95.41	103.23	52.65		18.97	$10.20 b	0.74%	$0.70	+5.00	
barrons	joyg	1.99%	97.31	95.82	+1.90	2.773m	97.42	93.68				104.90 million		$9.97 billion	0.72%	$0.18		
bloomberg	joyg	1.991%	97.310	95.820	1.900	2,778,031	97.420	93.680		103.44	53.13	105.040mil	19.462	10,221.400mil	0.731	0.175 regular cash	5.000	
boston-com	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
bostonmerchant	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
business-insider	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
chron	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
cio-com	joyg	+1.99%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581	19.46	10b	0.7	0.7		
cnn-money	joyg	+1.99%	97.31	95.82	+1.90	2,778,031	97.42	93.68	95.41				19.5	$10.2b	0.72%			
easystockalterts	joyg	1.98%	97.31	95.82	+1.90	2772839	97.42	93.68	95.41	103.44	53.13		19.46				5.00	
eresearch-fidelity-com	joyg	1.99%	97.3100	95.8200	1.9000	2,778,031	97.4200	93.6800	95.4100	103.4400	53.1300	105,040,000	19.08	$10.02b	0.73%	$0.175000		
finance-abc7-com	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
finance-abc7chicago-com	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
financial-content	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
finapps-forbes-com	joyg	2.0%	$97.31	95.82	1.90	2,778,031	97.42	93.68	95.41	103.44	53.13	105 mil	19.5	10 bil	0.7	0.70	5.00	
finviz	joyg	1.99%	97.31			2,777,330			95.41	-5.73%	84.85%	105.04m	19.08	10.02b		0.70	5.00	
fool	joyg	+1.99%	$97.31	$95.82	1.90	2,778,031	$97.42	$93.68	$95.41	$103.44	$53.13		18.80	$10.22b	1.50%	0.70		
foxbusiness	joyg		$97.31		+1.90	2,780,931			$95.41									
google-finance	joyg	(1.99%)	97.31	95.82	+1.90	2.78m	97.42	93.68		103.44	53.13	105.04m	19.46	10.22b	0.72	0.17	5.00	
howthemarketworks	joyg	1.991%	97.31	95.82	1.9	2,773,039	97.42	93.68	95.41									
hpcwire	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
insidestocks	joyg	+1.99%	97.31	95.82	+1.90	2401645	97.42	93.68					price earnings ratio: 19.46					
investopedia	joyg	+1.99 %	$97.31	95.82	+1.90				95.41									
investorguide	joyg	+1.99%	97.31	95.94	+1.90		97.42	93.68		103.44	53.13		19.09	10.221b			4.998	
marketintellisearch	joyg	1.69 %	$97.02	$95.82	1.61	2745.50k	$97.42	$93.68	$95.41			105.04m	19.08	10.02b	0.73 %		5.00	
marketwatch	joyg	+1.99%	$97.06	open: 95.82	+1.90	6,164	$97.42	$93.68	$95.41	$103.44	$53.13		19.62	$9.97b	0.72%	0.18	4.96	
minyanville	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
msn-money	joyg	+1.99%	97.31	95.82	+1.90	2.78 mil	97.42	93.68	95.41	103.44	53.13	105.04 mil	19.46	10.02 bil	0.73%	0.70	5.00	
nasdaq-com	joyg	1.99%	$ 97.31	$ 95.82	1.90	2,778,031	$ 97.42	$ 93.68	$ 95.41	$ 103.44	$ 53.13	104,787,000	19.46	$ 10,196,822,970	0.73 %	$0.700000	$ 5	
optimum	joyg	+1.99%	97.31 ( 4:00 pm edt)	95.82	+1.90	2,772,839	97.42	93.68	95.41	103.44	53.13	105.04m	19.5	10.2b	0.72	0.70	5.00	
paidcontent	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
pc-quote	joyg	1.99%	97.31	95.82	1.90	2,780,931	97.42	93.68	95.41	103.44	53.13	102,989,066	19.082	10,021,866,000		0.175		
personal-wealth-biz	joyg	+1.99%	97.31	95.94		2,780,230	97.42	93.68	95.41	103.44	53.13		19.09		0.73	0.70	4.998	
predictwallstreet	joyg	+1.99%	97.31		+1.90	2,778,031												
raymond-james	joyg	1.99	97.31	95.82	1.90	2,778,031	97.42	93.68	97.31	103.44	53.13		19.12				5.09	
renewable-energy-world	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
screamingmedia	joyg	+1.99%	$	open: 95.82	+1.90	6,164	$97.42	$93.68	$95.41	$103.44	$53.13		19.62	$9.97b	0.72%	0.18	4.96	
scroli	joyg	1.99%	joyg 97.31	95.82	1.90	2,263,660	97.42	93.68	95.41	103.44	53.13		19.46				5.00	
simple-stock-quotes	joyg	+1.99%	last trade: 97.31		change: 1.900								p/e ratio: 19.09					
smartmoney	joyg	(1.99%)	97.31	$95.82	1.90	2,778,031	$97.42	$93.68	$95.41	$103.44	$53.13			10,021,800	0.73%	$0.18		
stocknod	joyg	+1.991%	97.31 usd	95.82	+1.900	2,773,039	97.42	93.68	95.41	103.44	53.13	105,039,581						
stockpickr	joyg	1.99%	$97.31 1.90 | 1.99%	95.82	1.90	2.78m	97.42	93.68	95.41	103.44	53.13							
stocksmart	joyg	%	$86.26	87		235,938	89.82	86.06										
stocktwits	joyg	1.98%	97.30		+1.89													
streetinsider-com	joyg	1.99%	97.31	$95.82	+1.90	2,772,839	$97.42	$93.68	$95.41	$103.44	$53.13		19.46				$5.00	
thecramerreport	joyg		97.31	95.94	+1.90	2777330	97.42	93.68										
thestree	joyg	1.99%	$97.31	95.82	1.9	2778031	97.42	93.68	95.41	-103.44	53.13	1.05039581e8		9.965105049e9				
tickerspy	joyg	1.99%	$97.31	95.82	+1.90	2,777,731	97.42	93.68	95.41	103.44	53.13		19.1	10.0b	0.73%	$0.17		
tmx-quotemedia	joyg	1.99%	97.310	95.820	1.900	2,780,931	97.420	93.680	95.410	103.440	53.130	105,039,581	19.10	10,221,401,627	0.734	0.175 usd	5.00	
updown	joyg	1.99%	$97.31	$95.82	$1.90	2,773,467	$97.42	$93.68	$95.41	$103.44	$53.13	104.78b	18.76	$10.02b				
wallstreetsurvivor	joyg	1.99%	97.31	95.82	1.90	2,773,039	97.42	93.68		103.44	53.13		19.10	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	1.99%	97.31	95.94	1.90	2,777,330	97.42	93.68	95.41	103.44	53.13		19.47	10.22b	0.70%	0.70	5.00	
ycharts-com	joyg	+1.98%	97.30		+1.89					103.44	53.13		19.46	10.20b	0.68%		5.00	
advfn	ffiv	2.69	113.94	112.41	2.98	1794308	113.99	110.66										
barchart	ffiv	+2.69%	113.94	112.41	+2.98	1,669,527	113.99	110.66	110.96	145.76	72.48		45.82	$9.20 b			+2.45	
barrons	ffiv	2.69%	113.94	112.41	+2.98	1.794m	113.99	110.66				81.05 million		$9.14 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	2.686%	113.940	112.410	2.980	1,794,308	113.990	110.660		145.76	72.48	81.111mil	46.317	9,241.799mil			2.460	
boston-com	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
bostonmerchant	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
business-insider	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
chron	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
cio-com	ffiv	+2.69%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096	46.51	9b				
cnn-money	ffiv	+2.69%	113.94	112.41	+2.98	1,794,308	113.99	110.66	110.96				46.5	$9.2b				
easystockalterts	ffiv	2.65%	113.94	112.41	+2.98	1794208	113.99	110.66	110.96	145.76	72.48		46.51				2.45	
eresearch-fidelity-com	ffiv	2.69%	113.9400	112.4100	2.9800	1,794,308	113.9900	110.6600	110.9600	145.7600	72.4800	81,111,000	45.29	$9.00b				
finance-abc7-com	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
finance-abc7chicago-com	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
financial-content	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
finapps-forbes-com	ffiv	2.7%	$113.94	112.41	2.98	1,794,308	113.99	110.66	110.96	145.76	72.48	81 mil	46.5	9 bil	0.0	0.00	2.45	
finviz	ffiv	2.69%	113.94			1,794,208			110.96	-21.83%	57.20%	81.11m	45.11	9.00b			2.46	
fool	ffiv	+2.69%	$113.94	$112.41	2.98	1,794,108	$113.99	$110.66	$110.96	$145.76	$72.48		46.00	$9.24b				
foxbusiness	ffiv		$113.94		+2.98	1,800,628			$110.96									
google-finance	ffiv	(2.69%)	113.94	112.41	+2.98	1.79m	113.99	110.66		145.76	72.48	81.11m	46.39	9.24b			2.46	
howthemarketworks	ffiv	2.686%	113.94	112.41	2.98	1,794,208	113.99	110.66	110.96									
hpcwire	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
insidestocks	ffiv	+2.69%	113.94	112.41	+2.98	1592741	113.99	110.66					price earnings ratio: 35.50					
investopedia	ffiv	+2.71 %	$113.97	112.41	+3.01				110.96									
investorguide	ffiv	+2.69%	113.94	112.85	+2.98		113.99	110.66		145.76	64.39		45.31	9.242b			2.449	
marketintellisearch	ffiv	2.7 %	$113.96	$112.41	3.00	1772.70k	$113.99	$110.66	$110.96			81.11m	45.11	9.00b	0.0 %		2.46	
marketwatch	ffiv	+2.69%	$112.85	open: 112.41	+2.98	6,696	$113.99	$110.66	$110.96	$145.76	$72.48		46.51	$9.14b			2.45	
minyanville	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
msn-money	ffiv	+2.69%	113.94	112.41	+2.98	1.79 mil	113.99	110.66	110.96	145.76	72.48	81.11 mil	46.51	9 bil			2.46	
nasdaq-com	ffiv	2.69%	$ 113.94	$ 112.41	2.98	1,794,308	$ 113.99	$ 110.66	$ 110.96	$ 145.76	$ 72.48	81,111,000	46.51	$ 9,241,787,340			$ 2.45	
optimum	ffiv	+2.69%	113.94 ( 4:00 pm edt)	112.41	+2.98	1,794,008	113.99	110.66	110.96	145.76	72.48	81.11m	46.5	9.2b			2.45	
paidcontent	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
pc-quote	ffiv	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ffiv	+2.69%	113.94	112.85		1,800,628	113.99	110.66	110.96	145.76	64.39		45.31			0.00	2.449	
predictwallstreet	ffiv	+2.69%	113.94		+2.98	1,794,308												
raymond-james	ffiv	2.69	113.94	112.41	2.98	1,794,308	113.99	110.66	113.94	145.76	72.48		45.76				2.49	
renewable-energy-world	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
screamingmedia	ffiv	+2.69%	$	open: 112.41	+2.98	6,696	$113.99	$110.66	$110.96	$145.76	$72.48		46.51	$9.14b			2.45	
scroli	ffiv	2.69%	ffiv 113.94	112.41	2.98	1,571,480	113.99	110.66	110.96	145.76	72.48		46.39				2.46	
simple-stock-quotes	ffiv	+2.69%	last trade: 113.94		change: 2.980								p/e ratio: 45.31					
smartmoney	ffiv	(2.69%)	113.94	$112.41	2.98	1,794,308	$113.99	$110.66	$110.96	$145.76	$72.48			9,000,100	0.00%	$0.00		
stocknod	ffiv	+2.686%	113.94 usd	112.41	+2.980	1,794,208	113.99	110.66	110.96	145.76	72.48	81,111,096						
stockpickr	ffiv	2.69%	$113.94 2.98 | 2.69%	112.41	2.98	1.79m	113.99	110.66	110.96	145.76	72.48							
stocksmart	ffiv	%	$109.36	132.35		262,922	114.89	108.96										
stocktwits	ffiv	2.69%	113.94		+2.98													
streetinsider-com	ffiv	2.69%	113.94	$112.41	+2.98	1,794,208	$113.99	$110.66	$110.96	$145.76	$72.48		46.51				$2.45	
thecramerreport	ffiv		113.94	112.85	+2.98	1794308	113.99	110.66										
thestree	ffiv	2.69%	$113.94	112.41	2.98	1794108	113.99	110.66	110.96	-145.76	72.48	8.1111096e7		9.142842741e9				
tickerspy	ffiv	2.69%	$113.94	112.41	+2.98	1,794,108	113.99	110.66	110.96	145.76	72.48		45.3	8.9b	0.00%	$0.00		
tmx-quotemedia	ffiv	2.69%	113.940	112.410	2.980	1,800,628	113.990	110.660	110.960	145.760	72.480	81,111,096	45.30	9,241,798,278			2.45	
updown	ffiv	2.69%	$113.94	$112.41	$2.98	1,793,871	$113.99	$110.66	$110.96	$145.76	$72.48	81.11b	44.61	$9.00b				
wallstreetsurvivor	ffiv	2.69%	113.94	112.41	2.98	1,794,208	113.99	110.66		145.76	80.00		45.30	$9b			1.86	
yahoo-finance	ffiv	2.69%	113.94	112.85	2.98	1,794,308	113.99	110.66	110.96	145.76	72.48		46.53	9.24b			2.45	
ycharts-com	ffiv	+2.69%	113.94		+2.98					145.76	72.48		46.51	9.20b	0.00%		2.45	
advfn	ctgx	-0.15	13.1	13.14	-0.02	39183	13.21	12.92										
barchart	ctgx	-0.15%	13.10	13.14	-0.02	55,677	13.21	12.92	13.12	15.00	6.23		22.91	$236.98 m			+0.58	
barrons	ctgx	0.15%	13.10	13.14	-0.02	39,183	13.21	12.92				16.07 million		$245.32 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	-0.152%	13.100	13.140	-0.020	39,183	13.210	12.920		15.00	6.23	18.459mil	22.586	241.810mil			0.580	
boston-com	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
bostonmerchant	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
business-insider	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
chron	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
cio-com	ctgx	-0.15%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806	22.59	242m				
cnn-money	ctgx	-0.15%	13.10	13.14	-0.02	39,183	13.21	12.92	13.12				22.6	$241.8m				
easystockalterts	ctgx	-0.15%	13.10	13.14	-0.02	39183	13.21	12.92	13.12	15.00	6.23		22.59				0.58	
eresearch-fidelity-com	ctgx	-0.15%	13.1000	13.1400	-0.0200	39,183	13.2100	12.9200	13.1200	15.0000	6.2300	18,459,000	22.62	$242.18m				
finance-abc7-com	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
financial-content	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	-0.2%	$13.10	13.14	-0.02	39,183	13.21	12.92	13.12	15.00	6.23	18 mil	22.6	242 mil	0.0	0.00	0.58	
finviz	ctgx	-0.15%	13.10			39,183			13.12	-12.67%	110.27%	18.46m	22.59	241.83m			0.58	
fool	ctgx	-0.15%	$13.10	$13.14	-0.02	39,183	$13.21	$12.92	$13.12	$15.00	$6.23		21.30	$241.81m				
foxbusiness	ctgx		$13.10		-0.02	38,983			$13.12									
google-finance	ctgx	(-0.15%)	13.10	13.14	-0.02	39,183.00	13.21	12.92		15.00	6.23	18.46m	22.64	241.81m			0.58	
howthemarketworks	ctgx	-0.152%	13.1	13.14	-0.02	38,843	13.21	12.92	13.12									
hpcwire	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
insidestocks	ctgx	-0.15%	13.10	13.14	-0.02	38900	13.21	12.92										
investopedia	ctgx	-0.15 %	$13.10	13.14	-0.02				13.12									
investorguide	ctgx	-0.15%	13.10	13.14	-0.02		13.21	12.92		15.00	6.23		22.58	197.5m			0.581	
marketintellisearch	ctgx	-0.15 %	$13.10	$13.14	-0.02	40.90k	$13.21	$12.92	$13.12			18.46m	22.62	0.24b	0.0 %		0.58	
marketwatch	ctgx	-0.15%	$13.10	open: 13.14	-0.02	540	$13.21	$12.92	$13.12	$15.00	$6.23		23.17	$245.32m			0.57	
minyanville	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
msn-money	ctgx	-0.15%	13.10	13.14	-0.02	39,183	13.21	12.92	13.12	15.00	6.23	18.46 mil	22.59	242.18 mil			0.58	
nasdaq-com	ctgx	0.15%	$ 13.10	$ 13.14	0.02	39,183	$ 13.21	$ 12.92	$ 13.12	$ 15	$ 6.23	18,459,000	22.59	$ 241,812,900			$ 0.58	
optimum	ctgx	-0.15%	13.10 ( 4:30 pm edt)	13.14	-0.02	39,183	13.21	12.92	13.12	15.00	6.23	18.46m	22.6	241.8m			0.58	
paidcontent	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
pc-quote	ctgx	-0.15%	13.1	13.14	-0.02	39,183	13.21	12.92	13.12	15.00	6.23	18,487,183	22.62069	242,182,000				
personal-wealth-biz	ctgx	-0.15%	13.10	13.14	-0.02	38,983	13.21	12.92	13.12	15.00	6.23		22.58			0.00	0.581	
predictwallstreet	ctgx	-0.15%	13.10		-0.02	39,183												
raymond-james	ctgx	-0.15	13.10	13.14	-0.02	39,183	13.21	12.92	13.10	15.00	6.23		20.47				0.64	
renewable-energy-world	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
screamingmedia	ctgx	-0.15%	$	open: 13.14	-0.02	540	$13.21	$12.92	$13.12	$15.00	$6.23		23.17	$245.32m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	-0.15%	last trade: 13.10		change: -0.020								p/e ratio: 22.58					
smartmoney	ctgx	(-0.15%)	13.10	$13.14	-0.02	39,183	$13.21	$12.92	$13.12	$15.00	$6.23			242,200	0.00%	$0.05		
stocknod	ctgx	-0.1524%	13.10 usd	13.14	-0.0200	39,183	13.21	12.92	13.12	15.00	6.230	18,458,806						
stockpickr	ctgx	-0.15%	$13.10 -0.02 | -0.15%	13.14	-0.02	39.18k	13.21	12.92	13.12	15.00	6.23							
stocksmart	ctgx	%	$12.73	10.64		1,781	13.53	12.73										
stocktwits	ctgx	0.08%	13.13		+0.01													
streetinsider-com	ctgx	0.15%	13.10	$13.14	-0.02	39,183	$13.21	$12.92	$13.12	$15.00	$6.23		22.59				$0.58	
thecramerreport	ctgx		13.10	13.14	-0.02	39183	13.21	12.92										
thestree	ctgx	-0.15%	$13.1	13.14	-0.02	39183	13.21	12.92	13.12	-15.0	6.23	1.8458806e7		2.45317532e8				
tickerspy	ctgx	-0.15%	$13.10	13.14	-0.02	39,043	13.21	12.92	13.12	15.00	6.23		22.6	241.9m	0.00%	$0.00		
tmx-quotemedia	ctgx	-0.15%	13.100	13.140	-0.020	38,983	13.210	12.920	13.120	15.000	6.230	18,458,806	22.60	241,810,359			0.58	
updown	ctgx	-0.15%	$13.10	$13.14	-$0.02	38,643	$13.21	$12.92	$13.12	$15.00	$6.23	18.45b	20.50	$242m				
wallstreetsurvivor	ctgx	-0.15%	13.10	13.14	-0.02	38,843	13.21	12.92		15.00	6.23		22.60	$242m			0.52	
yahoo-finance	ctgx	0.15%	13.10	13.14	0.02	39,183	13.21	12.92	13.12	15.00	6.23		22.55	197.48m			0.58	
ycharts-com	ctgx	+0.08%	13.13		+0.01					15.00	6.23		22.64	237.52m	0.00%		0.58	
zacks	ctgx	(-0.15%)	13.10		-0.02	vol.  39,183	13.21	12.92		15.00	6.23		22.62	242.18 m	0.00	0.00	.58	
advfn	cog	9.31	68.43	66.23	5.83	5825485	69.78	66.23										
barchart	cog	+9.31%	68.43	66.23	+5.83	5,825,485	69.78	66.23	62.60	69.78	26.56		77.63	$7.13 b	0.19%	$0.12	+0.84	
barrons	cog	9.31%	68.43	66.23	+5.83	5.824m	69.78	66.23				105.19 million		$6.73 billion	0.18%	$0.03		
bloomberg	cog	9.313%	68.430	66.230	5.830	5,825,485	69.780	66.230		69.78	26.62	104.467mil	100.558	7,148.666mil	0.175	0.030 regular cash	0.680	
boston-com	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
bostonmerchant	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
business-insider	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
chron	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
cio-com	cog	+9.31%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838	82.45	7b	0.2	0.12		
cnn-money	cog	+9.31%	68.43	66.23	+5.83	5,823,080	69.78	66.23	62.60				82.4	$7.1b	0.18%			
easystockalterts	cog	8.80%	68.43	66.23	+5.83	5825485	69.78	66.23	62.60	68.79	26.62		82.45				0.83	
eresearch-fidelity-com	cog	9.31%	68.4300	66.2300	5.8300	5,825,485	69.7800	66.2300	62.6000	68.7900	26.6200	104,467,000	74.52	$6.54b	0.19%	$0.030000		
finance-abc7-com	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
finance-abc7chicago-com	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
financial-content	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
finapps-forbes-com	cog	9.3%	$68.43	66.23	5.83	5,825,485	69.78	66.23	62.60	68.79	26.62	104 mil	81.5	7 bil	0.2	0.12	0.84	
finviz	cog	9.31%	68.43			5,825,485			62.60	-0.52%	157.62%	104.47m	74.52	6.54b		0.12	0.84	
fool	cog	+9.31%	$68.43	$66.23	5.83	5,824,280	$69.78	$66.23	$62.60	$68.79	$26.62		77.60	$7.15b	0.30%	0.12		
foxbusiness	cog		$68.43		+5.83	5,825,485			$62.60									
google-finance	cog	(9.31%)	68.43	66.23	+5.83	5.83m	69.78	66.23		69.78	26.62	104.47m	81.59	7.15b	0.18	0.03	0.84	
howthemarketworks	cog	9.313%	68.43	66.23	5.83	5,824,280	69.78	66.23	62.6									
hpcwire	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
insidestocks	cog	+9.31%	68.43	66.23	+5.83	5824280	69.78	66.23					price earnings ratio: 76.89					
investopedia	cog	+9.31 %	$68.43	66.23	+5.83				62.60									
investorguide	cog	+9.31%	68.43	66.23	+5.83		69.78	66.23		58.27	26.62		75.42	7.149b			0.83	
marketintellisearch	cog	9.31 %	$68.43	$66.23	5.83	5734.70k	$69.78	$66.23	$62.60			104.47m	74.52	6.54b	0.19 %		0.84	
marketwatch	cog	+9.31%	$68.43	open: 66.23	+5.83	2,605	$69.78	$66.23	$62.60	$69.78	$26.62		82.30	$6.73b	0.18%	0.03	0.83	
minyanville	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
msn-money	cog	+9.31%	68.43	66.23	+5.83	5.83 mil	69.78	66.23	62.60	68.79	26.62	104.47 mil	82.45	6.54 bil	0.19%	0.12	0.84	
nasdaq-com	cog	9.31%	$ 68.43		5.83	5,825,485	$ 69.78	$ 66.23	$ 62.60	$ 68.79	$ 26.62	104,467,000	81.46	$ 7,148,676,810	0.19 %	$0.120000	$ 0.84	
optimum	cog	+9.31%	68.43 ( 4:15 pm edt)	66.23	+5.83	5,825,485	69.78	66.23	62.60	68.79	26.62	104.47m	82.4	7.1b	0.18	0.12	0.83	
paidcontent	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
pc-quote	cog	9.31%	68.43	66.23	5.83	5,825,485	69.78	66.23	62.6	68.79	26.62	95,566,773	75.42169	6,539,634,000		0.03		
personal-wealth-biz	cog	+9.31%	68.43	66.23		5,825,485	69.78	66.23	62.60	58.27	26.62		75.42		0.19	0.12	0.83	
predictwallstreet	cog	+9.31%	68.43		+5.83	5,825,485												
raymond-james	cog	9.31	68.43	66.23	5.83	5,825,485	69.78	66.23	68.43	68.79	26.62		81.46				0.84	
renewable-energy-world	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
screamingmedia	cog	+9.31%	$	open: 66.23	+5.83	2,405	$69.78	$66.23	$62.60	$69.78	$26.62		82.30	$6.73b	0.18%	0.03	0.83	
scroli	cog	9.31%	cog 68.43	66.23	5.83	5,567,215	69.78	66.23	62.60	69.78	26.62		81.59				0.84	
simple-stock-quotes	cog	+9.31%	last trade: 68.43		change: 5.830								p/e ratio: 75.42					
smartmoney	cog	(9.31%)	68.43	$66.23	5.83	5,825,485	$69.78	$66.23	$62.60	$68.79	$26.62			6,539,600	0.19%	$0.03		
stocknod	cog	+9.313%	68.43 usd	66.23	+5.830	5,825,485	69.78	66.23	62.60	68.79	26.62	104,466,838						
stockpickr	cog	9.31%	$68.43 5.83 | 9.31%	67.01	5.83	5.83m	69.78	66.23	62.60	68.79	26.62							
stocksmart	cog	%	$56.04	37.7		123,307	59.18	55.83										
stocktwits	cog	9.31%	68.43		+5.83													
streetinsider-com	cog	9.31%	68.43	$66.23	+5.83	5,825,485	$69.78	$66.23	$62.60	$68.79	$26.62		82.45				$0.83	
thecramerreport	cog		68.43	66.23	+5.83	5825485	69.78	66.23										
thestree	cog	9.31%	$68.43	67.01	5.83	5825485	69.78	66.23	62.6	-68.79	26.62	1.04466838e8		6.730798372e9				
tickerspy	cog	9.31%	$68.43	66.23	+5.83	5,825,485	69.78	66.23	62.60	68.79	26.62		75.4	6.5b	0.19%	$0.03		
tmx-quotemedia	cog	9.31%	68.430	66.230	5.830	5,825,485	69.780	66.230	62.600	68.790	26.620	104,466,838	75.40	7,148,665,724	0.192	0.030 usd	0.83	
updown	cog	9.31%	$68.43	$66.23	$5.83	5,823,080	$69.78	$66.23	$62.60	$68.79	$26.62	104.46b	74.34	$6.54b				
wallstreetsurvivor	cog	9.31%	68.43	66.23	5.83	5,824,280	69.78	66.23		68.79	26.62		75.40	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	9.31%	68.43	66.23	5.83	5,825,485	69.78	66.23	62.60	69.78	26.62		82.45	7.15b	0.20%	0.12	0.83	
ycharts-com	cog	+9.35%	68.45		+5.85					68.72	26.62		82.47	7.14b	0.19%		0.83	
advfn	comv	1.90	3.22	3.25	0.06	44117	3.25	3.08										
barchart	comv	+1.90%	3.22	3.25	+0.06	44,184	3.25	3.08	3.16	10.43	2.50		0.00	$81.59 m			-1.25	
barrons	comv	1.90%	3.22	3.25	+0.06	44,117	3.25	3.08				24.67 million		$79.26 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	1.899%	3.220	3.250	0.060	44,117	3.250	3.080		10.43	2.50	25.323mil		81.539mil			-0.890	
boston-com	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
bostonmerchant	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
business-insider	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
chron	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
cio-com	comv	+1.90%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633		82m				
cnn-money	comv	+1.90%today&rsquo;s change	3.22data as of 4:00pm et	3.25	+0.06	44,117	3.25	3.08	3.16				nm	$81.5m				
easystockalterts	comv	1.85%	3.22	3.25	+0.06	44117	3.25	3.08	3.16	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	1.90%	3.2200	3.2500	0.0600	44,117	3.2500	3.0800	3.1600	10.4300	2.5000	25,323,000	nm	$80.02m				
finance-abc7-com	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
financial-content	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
finapps-forbes-com	comv	1.9%	$3.22	3.25	0.06	44,117	3.25	3.08	3.16	10.43	2.50	25 mil		82 mil	0.0	0.00	-1.25	
finviz	comv	1.90%	3.22			44,117			3.16	-69.13%	28.80%	25.32m		81.53m			-1.25	
fool	comv	+1.90%	$3.22	$3.25	0.06	44,117	$3.25	$3.08	$3.16	$10.43	$2.50		0.00	$81.54m				
foxbusiness	comv		$3.22		+0.06	44,117			$3.16									
google-finance	comv	(1.90%)	3.22	3.25	+0.06	44,117.00	3.25	3.08		10.43	2.50	25.32m		81.54m			-1.25	
howthemarketworks	comv	1.899%	3.22	3.25	0.06	44,117	3.25	3.08	3.16									
hpcwire	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
insidestocks	comv	+1.90%	3.22	3.25	+0.06	44117	3.25	3.08										
investopedia	comv	+1.90 %	$3.22	3.25	+0.06				3.16									
investorguide	comv	+1.90%	3.22	3.25	+0.06		3.25	3.08		10.43	3.41			80.0m			-1.252	
marketintellisearch	comv	1.9 %	$3.22	$3.25	0.06	43.90k	$3.25	$3.08	$3.16			25.32m	0.00	0.08b	0.0 %		-1.25	
marketwatch	comv	+1.90%	$3.22	open: 3.25	+0.06	840	$3.25	$3.08	$3.16	$10.43	$2.50			$79.26m				
minyanville	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
msn-money	comv	+1.90%	3.22	3.25	+0.06	44,117	3.25	3.08	3.16	10.43	2.50	25.32 mil	-2.58	80.02 mil			-1.25	
nasdaq-com	comv	1.9%	$ 3.22	$ 3.25	0.06	44,117	$ 3.25	$ 3.08	$ 3.16	$ 10.43	$ 2.50	25,323,000		$ 81,540,060			$ -1.25	
optimum	comv	+1.90%	3.22 ( 4:30 pm edt)	3.25	+0.06	44,117	3.25	3.08	3.16	10.43	2.50	25.32m		81.5m			-1.25	
paidcontent	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
pc-quote	comv	1.90%	3.22	3.25	0.06	44,117	3.25	3.08	3.16	10.43	2.50	24,851,149	-2.528	80,021,000				
personal-wealth-biz	comv	+1.90%	3.22	3.25		44,117	3.25	3.08	3.16	10.43	3.41					0.00	-1.252	
predictwallstreet	comv	+1.90%	3.22		+0.06	44,117												
raymond-james	comv	1.90	3.22	3.25	0.06	44,117	3.25	3.08	3.22	10.43	2.50						-1.25	
renewable-energy-world	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
screamingmedia	comv	+1.90%	$	open: 3.25	+0.06	44,117	$3.25	$3.08	$3.16	$10.43	$2.50			$79.26m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	+1.90%	last trade: 3.22		change: 0.060													
smartmoney	comv	(1.90%)	3.22	$3.25	0.06	44,117	$3.25	$3.08	$3.16	$10.43	$2.50			80,000	0.00%	$0.00		
stocknod	comv	+1.899%	3.220 usd	3.250	+0.0600	44,117	3.250	3.080	3.160	10.43	2.500	25,322,633						
stockpickr	comv	1.90%	$3.22 0.06 | 1.90%	3.25	0.06	44.12k	3.25	3.08	3.16	10.43	2.50							
stocksmart	comv	%	$3.44	7.13		26,197	3.58	3.43										
stocktwits	comv	1.58%	3.21		+0.05													
streetinsider-com	comv	1.90%	3.22	$3.25	+0.06	44,117	$3.25	$3.08	$3.16	$10.43	$2.50						$-1.25	
thecramerreport	comv		3.22	3.25	+0.06	44117	3.25	3.08										
thestree	comv	1.9%	$3.22	3.25	0.06	44117	3.25	3.08	3.16	-10.43	2.5	2.5322633e7		7.9259841e7				
tickerspy	comv	1.90%	$3.22	3.25	+0.06	44,117	3.25	3.08	3.16	10.43	2.50		-2.5	79.9m	0.00%	$0.00		
tmx-quotemedia	comv	1.90%	3.220	3.250	0.060	44,117	3.250	3.080	3.160	10.430	2.500	25,322,633		81,538,878			-1.25	
updown	comv	1.90%	$3.22	$3.25	$0.06	44,117	$3.25	$3.08	$3.16	$10.43	$2.50	25.32b		$80m				
wallstreetsurvivor	comv	1.90%	3.22	3.25	0.06	44,117	3.25	3.08		8.99	2.50			$80m			-1.27	
yahoo-finance	comv	1.90%	3.22	3.25	0.06	44,117	3.25	3.08	3.16	10.43	2.50			79.99m			-1.25	
ycharts-com	comv	+1.58%	3.21		+0.05					10.43	2.50			81.34m	0.00%		-1.25	
advfn	ilmn	-1.17	72.82	73.69	-0.86	998110	74.17	72.43										
barchart	ilmn	-1.17%	72.82	73.69	-0.86	964,857	74.17	72.43	73.68	79.40	41.15		61.67	$9.32 b			+0.86	
barrons	ilmn	1.17%	72.82	73.69	-0.86	991,388	74.17	72.43				143.43 million		$10.44 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	-1.167%	72.820	73.690	-0.860	998,110	74.170	72.430		79.40	41.16	123.132mil	70.019	8,966.473mil			1.040	
boston-com	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
bostonmerchant	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
business-insider	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
chron	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
cio-com	ilmn	-1.17%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000	83.70	9b				
cnn-money	ilmn	-1.17%	72.82	73.69	-0.86	998,110	74.17	72.43	73.68				83.7	$9.0b				
easystockalterts	ilmn	-1.17%	72.82	73.69	-0.86	991410	74.17	72.43	73.68	79.40	41.16		83.70				0.87	
eresearch-fidelity-com	ilmn	-1.17%	72.8200	73.6900	-0.8600	998,110	74.1700	72.4300	73.6800	79.4000	41.1550	123,132,000	85.67	$9.07b				
finance-abc7-com	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
finance-abc7chicago-com	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
financial-content	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
finapps-forbes-com	ilmn	-1.2%	$72.82	73.69	-0.86	998,110	74.17	72.43	73.68	79.40	41.15	123 mil	84.7	9 bil	0.0	0.00	0.86	
finviz	ilmn	-1.17%	72.82			997,810			73.68	-8.29%	76.96%	123.13m	84.69	9.07b			0.87	
fool	ilmn	-1.17%	$72.82	$73.69	-0.86	991,388	$74.17	$72.43	$73.68	$79.40	$41.15		85.10	$8.97b				
foxbusiness	ilmn		$72.82		-0.86	999,611			$73.68									
google-finance	ilmn	(-1.17%)	72.82	73.69	-0.86	998,110.00	74.17	72.43		79.40	41.15	123.13m	83.95	8.97b			0.87	
howthemarketworks	ilmn	-1.167%	72.82	73.69	-0.86	998,010	74.17	72.43	73.68									
hpcwire	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
insidestocks	ilmn	-1.17%	72.82	73.69	-0.86	916608	74.17	72.43					price earnings ratio: 60.68					
investopedia	ilmn	-1.24 %	$72.77	73.69	-0.91				73.68									
investorguide	ilmn	-1.17%	72.82	73.69	-0.86		74.17	72.43		76.81	41.08		85.38	8.966b			0.863	
marketintellisearch	ilmn	-1.17 %	$72.82	$73.69	-0.86	979.60k	$74.17	$72.43	$73.68			123.13m	84.69	9.07b	0.0 %		0.87	
marketwatch	ilmn	-1.17%	$72.83	open: 73.69	-0.86	8,223	$74.17	$72.43	$73.68	$79.40	$41.16		87.24	$10.44b			0.83	
minyanville	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
msn-money	ilmn	-1.17%	72.82	73.69	-0.86	998,110	74.17	72.43	73.68	79.40	41.16	123.13 mil	83.70	9.07 bil			0.87	
nasdaq-com	ilmn	1.17%	$ 72.82	$ 73.69	0.86	998,110	$ 74.17	$ 72.43	$ 73.68	$ 79.40	$ 41.155	123,132,000	84.67	$ 8,966,472,240			$ 0.86	
optimum	ilmn	-1.17%	72.82 ( 4:00 pm edt)	73.69	-0.86	991,288	74.17	72.43	73.68	79.40	41.16	123.13m	83.7	9.0b			0.87	
paidcontent	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
pc-quote	ilmn	-1.17%	72.82	73.69	-0.86	999,611	74.17	72.43	73.68	79.40	41.16	124,586,185	84.68966	9,072,366,000				
personal-wealth-biz	ilmn	-1.17%	72.82	73.69	-0.86	999,311	74.17	72.43	73.68	76.81	41.08		85.38			0.00	0.863	
predictwallstreet	ilmn	-1.17%	72.82		-0.86	998,110												
raymond-james	ilmn	-1.17	72.82	73.69	-0.86	998,110	74.17	72.43	72.82	79.40	41.16		71.39				1.02	
renewable-energy-world	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
screamingmedia	ilmn	-1.17%	$	open: 73.69	-0.86	8,223	$74.17	$72.43	$73.68	$79.40	$41.16		87.24	$10.44b			0.83	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	-1.17%	last trade: 72.82		change: -0.860								p/e ratio: 85.38					
smartmoney	ilmn	(-1.17%)	72.82	$73.69	-0.86	998,110	$74.17	$72.43	$73.68	$79.40	$41.16			9,072,400	0.00%	$0.00		
stocknod	ilmn	-1.167%	72.82 usd	73.69	-0.8600	998,010	74.17	72.43	73.68	79.40	41.16	123,132,000						
stockpickr	ilmn	-1.17%	$72.82 -0.86 | -1.17%	73.69	-0.86	998.11k	74.17	72.43	73.68	79.40	41.16							
stocksmart	ilmn	%	$72.52	64.03		129,060	72.81	71.88										
stocktwits	ilmn	-1.24%	72.77		-0.91													
streetinsider-com	ilmn	1.17%	72.82	$73.69	-0.86	991,410	$74.17	$72.43	$73.68	$79.40	$41.16		83.70				$0.87	
thecramerreport	ilmn		72.82	73.69	-0.86	997810	74.17	72.43										
thestree	ilmn	-1.17%	$72.82	73.69	-0.86	991388	74.17	72.43	73.68	-79.4	41.16	1.23132e8		9.11299932e9				
tickerspy	ilmn	-1.17%	$72.82	73.69	-0.86	991,388	74.17	72.43	73.68	79.40	41.16		84.7	9.0b	0.00%	$0.00		
tmx-quotemedia	ilmn	-1.17%	72.820	73.690	-0.860	999,611	74.170	72.430	73.680	79.400	41.155	123,132,000	84.70	8,966,472,240			0.87	
updown	ilmn	-1.17%	$72.82	$73.69	-$0.86	991,388	$74.17	$72.43	$73.68	$79.40	$41.16	123.13b	72.08	$9.07b				
wallstreetsurvivor	ilmn	-1.17%	72.82	73.69	-0.86	998,010	74.17	72.43		79.40	42.60		84.70	$9b			0.87	
yahoo-finance	ilmn	1.17%	72.82	73.69	0.86	997,810	74.17	72.43	73.68	79.40	41.15		84.38	8.97b			0.86	
ycharts-com	ilmn	-1.24%	72.77		-0.91					79.40	41.15		83.64	9.31b	0.00%		0.87	
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	10.05	+0.00	21378	20.95	20.95	20.95	21.31	10.25		58.19				0.36	
finance-abc7-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
finance-abc7chicago-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
financial-content	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
fool	actl																	
foxbusiness	actl		$20.95		+0.09	354,801			$20.86									
howthemarketworks	actl																	
hpcwire	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
insidestocks	actl			symbol			exchange											
investorguide	actl		0.00															
marketintellisearch	actl	-0.15 %	$40.65	$40.81	-0.06	91.40k	$41.08	$40.13	$40.71						%			
marketwatch	actl																	
minyanville	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
msn-money	actl																	
paidcontent	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
pc-quote	actl	0.00%	20.95	0	0.00	0	0	0	20.95	21.31	10.25	25,917,002	58.19444	542,961,000				
personal-wealth-biz	actl					0												
predictwallstreet	actl	0.00%	20.95		0.00													
raymond-james	actl																	
renewable-energy-world	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
screamingmedia	actl																	
scroli	actl	%	actl			0												
simple-stock-quotes	actl		last trade: 0.00		change: 0.000													
smartmoney	actl																	
stocknod	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
stockpickr	actl	0.43%	$20.95 0.09 | 0.43%	20.88	0.09	354.80k	20.95	20.86	20.86	21.31	10.25							
stocksmart	actl	%	$20.95	20.88		230,133	20.95	20.87										
stocktwits	actl	0.29%	20.92		+0.06													
streetinsider-com	actl	-0%	20.95	$10.05		21,378	$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																	
advfn	outd	3.59	6.93	6.7	0.24	30921	6.93	6.7										
barchart	outd	+3.59%	6.93	6.70	+0.24	33,871	6.93	6.70	6.69	8.50	4.56		85.38	$176.37 m			+0.08	
barrons	outd	3.59%	6.93	6.70	+0.24	30,921	6.93	6.70				25.63 million		$173.67 million		$0.25		
bloomberg	outd	3.587%	6.930	6.700	0.240	30,921	6.930	6.700		8.50	4.55	25.427mil	86.625	176.208mil		0.250 return of capital	0.080	
boston-com	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
bostonmerchant	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
business-insider	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
chron	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
cio-com	outd	+3.59%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804	86.62	176m				
cnn-money	outd	+3.59%	6.93	6.70	+0.24	30,921	6.93	6.70	6.69				86.6	$176.2m				
easystockalterts	outd	3.58%	6.93	6.70	+0.24	30921	6.93	6.70	6.69	8.50	4.72		86.63				0.08	
eresearch-fidelity-com	outd	3.59%	6.9300	6.7000	0.2400	30,921	6.9300	6.7000	6.6900	8.5000	4.7200	25,427,000	83.63	$170.11m				
finance-abc7-com	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
finance-abc7chicago-com	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
financial-content	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
finapps-forbes-com	outd	3.6%	$6.93	6.70	0.24	30,921	6.93	6.70	6.69	8.50	4.72	25 mil	86.6	176 mil	0.0	0.00	0.08	
finviz	outd	3.59%	6.93			30,921			6.69	-18.47%	46.82%	25.43m	86.62	176.23m			0.08	
fool	outd	+3.59%	$6.93	$6.70	0.24	30,921	$6.93	$6.70	$6.69	$8.50	$4.72		85.40	$176.21m				
foxbusiness	outd		$6.93		+0.24	30,921			$6.69									
google-finance	outd	(3.59%)	6.93	6.70	+0.24	30,921.00	6.93	6.70		8.50	4.72	25.43m	91.30	176.21m	null	null	0.08	
howthemarketworks	outd	3.587%	6.93	6.7	0.24	30,596	6.93	6.7	6.69									
hpcwire	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
insidestocks	outd	+3.59%	6.93	6.70	+0.24	30900	6.93	6.70										
investopedia	outd	+3.59 %	$6.93	6.70	+0.24				6.69									
investorguide	outd	+3.59%	6.93	6.79	+0.24		6.93	6.70		8.50	4.31		85.77	171.5m			0.078	
marketintellisearch	outd	3.59 %	$6.93	$6.79	0.24	31.60k	$6.93	$6.70	$6.69			25.43m	83.63	0.17b	0.0 %		0.08	
marketwatch	outd	+3.59%	$6.93	open: 6.70	+0.24	1,025	$6.93	$6.70	$6.69	$8.50	$4.72		88.51	$173.67m		0.25	0.08	
minyanville	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
msn-money	outd	+3.59%	6.93	6.70	+0.24	30,921	6.93	6.70	6.69	8.50	4.72	25.43 mil	86.63	170.11 mil			0.08	
nasdaq-com	outd	3.59%	$ 6.93	$ 6.70	0.24	30,921	$ 6.93	$ 6.70	$ 6.69	$ 8.50	$ 4.72	25,427,000	86.63	$ 176,209,110			$ 0.08	
optimum	outd	+3.59%	6.93 ( 5:20 pm edt)	6.70	+0.24	30,921	6.93	6.70	6.69	8.50	4.72	25.43m	86.6	176.2m			0.08	
paidcontent	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
pc-quote	outd	3.59%	6.93	6.7	0.24	30,921	6.93	6.7	6.69	8.50	4.72	24,546,407	83.625	170,107,000		0.25		
personal-wealth-biz	outd	+3.59%	6.93	6.79		30,921	6.93	6.70	6.69	8.50	4.31		85.77			0.00	0.078	
predictwallstreet	outd	+3.59%	6.93		+0.24	30,921												
raymond-james	outd	3.59	6.93	6.70	0.24	30,921	6.93	6.70	6.93	8.50	4.72		86.63				0.08	
renewable-energy-world	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
screamingmedia	outd	+3.59%	$	open: 6.70	+0.24	1,025	$6.93	$6.70	$6.69	$8.50	$4.72		88.51	$173.67m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	+3.59%	last trade: 6.93		change: 0.240								p/e ratio: 85.77					
smartmoney	outd	(3.59%)	6.93	$6.70	0.24	30,921	$6.93	$6.70	$6.69	$8.50	$4.72			170,100	0.00%	$0.00		
stocknod	outd	+3.587%	6.930 usd	6.700	+0.2400	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804						
stockpickr	outd	3.59%	$6.93 0.24 | 3.59%	6.70	0.24	30.92k	6.93	6.70	6.69	8.50	4.72							
stocksmart	outd	%	$5.99	7.06		4,176	6.1	5.97										
stocktwits	outd	3.14%	6.90		+0.21													
streetinsider-com	outd	3.59%	6.93	$6.70	+0.24	30,921	$6.93	$6.70	$6.69	$8.50	$4.72		86.63				$0.08	
thecramerreport	outd		6.93	6.79	+0.24	30921	6.93	6.70										
thestree	outd	3.59%	$6.93	6.7	0.24	30921	6.93	6.7	6.69	-8.5	4.72	2.5426804e7		1.73665071e8				
tickerspy	outd	3.59%	$6.93	6.70	+0.24	30,921	6.93	6.70	6.69	8.50	4.72		83.6	170.1m	0.00%	$0.25		
tmx-quotemedia	outd	3.59%	6.930	6.700	0.240	30,921	6.930	6.700	6.690	8.500	4.720	25,426,804	83.60	176,207,752			0.08	
updown	outd	3.59%	$6.93	$6.70	$0.24	29,896	$6.93	$6.70	$6.69	$8.50	$4.72	25.42b	85.28	$170m				
wallstreetsurvivor	outd	3.59%	6.93	6.70	0.24	30,596	6.93	6.70		8.50	4.84		83.60	$170m			0.05	
yahoo-finance	outd	3.59%	6.93	6.79	0.24	30,921	6.93	6.70	6.69	8.50	4.72		88.85	171.51m			0.08	
ycharts-com	outd	+3.14%	6.90		+0.21					8.50	4.72		86.25	175.60m	0.00%		0.08	
zacks	outd	(3.59%)	6.93		0.24	vol.  30,921	6.93	6.70		8.50	4.72		83.63	170.11 m	0.00	0.00	.08	
advfn	utr	-1.62	28.46	29.05	-0.47	219145	29.05	28.21										
barchart	utr	-1.62%	28.46	29.05	-0.47	219,145	29.20	28.21	28.93	31.44	22.13		10.09	$1.73 b	3.24%	$0.96	+3.11	
barrons	utr	1.62%	28.46	29.05	-0.47	217,780	29.20	28.21				61.77 million		$1.79 billion	3.37%	$0.24		
bloomberg	utr	-1.625%	28.460	29.050	-0.470	219,145	29.200	28.210		31.69	22.70	60.453mil	10.056	1,720.491mil	3.237	0.240 regular cash	2.830	
boston-com	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
bostonmerchant	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
business-insider	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
chron	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
cio-com	utr	-1.62%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971	9.181	2b	3.2	0.96		
cnn-money	utr	-1.62%	28.46	29.05	-0.47	217,400	29.20	28.21	28.93				9.2	$1.7b	3.37%			
easystockalterts	utr	-1.62%	28.46	29.05	-0.47	219145	29.20	28.21	28.93	31.69	22.70		9.18				3.10	
eresearch-fidelity-com	utr	-1.62%	28.4600	29.0500	-0.4700	219,145	29.2000	28.2100	28.9300	31.6900	22.7000	60,453,000	9.27	$1.75b	3.32%	$0.240000		
finance-abc7-com	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
financial-content	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
finapps-forbes-com	utr	-1.6%	$28.46	29.05	-0.47	219,145	29.20	28.21	28.93	31.69	22.70	60 mil		2 bil	3.4	0.96		
finviz	utr	-1.62%	28.46			219,145			28.93	-9.47%	28.63%	60.45m	9.09	1.72b		0.96	3.13	
fool	utr	-1.62%	$28.46	$29.05	-0.47	219,145	$29.20	$28.21	$28.93	$31.69	$22.70		9.60	$1.72b	3.50%	0.96		
foxbusiness	utr		$28.46		-0.47	219,145			$28.93									
google-finance	utr	(-1.62%)	28.46	29.05	-0.47	219,145.00	29.20	28.21		31.69	22.70	60.45m	9.08	1.72b	3.37	0.24	3.13	
howthemarketworks	utr	-1.625%	28.46	29.05	-0.47	217,780	29.2	28.21	28.93									
hpcwire	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
insidestocks	utr	-1.62%	28.46	29.05	-0.47	217780	29.20	28.21					price earnings ratio: 9.24					
investopedia	utr	-1.62 %	$28.46	29.05	-0.47				28.93									
investorguide	utr	-1.62%	28.46	29.05	-0.47		29.20	28.21		31.69	22.70		9.34	1.720b			3.098	
marketintellisearch	utr	-1.62 %	$28.46	$29.05	-0.47	216.50k	$29.20	$28.21	$28.93			60.45m	9.24	1.75b	3.32 %		3.13	
marketwatch	utr	-1.62%	$28.46	open: 29.05	-0.47	1,745	$29.20	$28.21	$28.93	$31.69	$22.70		9.19	$1.79b	3.37%	0.24	3.10	
minyanville	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
msn-money	utr	-1.62%	28.46	29.05	-0.47	219,145	29.20	28.21	28.93	31.69	22.70	60.45 mil	9.09	1.75 bil	3.32%	0.96	3.11	
nasdaq-com	utr	1.62%	$ 28.46		0.47	219,145	$ 29.20	$ 28.21	$ 28.93	$ 31.69	$ 22.70	60,453,000	9.15	$ 1,720,492,380	3.32 %	$0.960000	$ 3.11	
optimum	utr	-1.62%	28.46 ( 4:15 pm edt)	29.05	-0.47	219,145	29.20	28.21	28.93	31.69	22.70	60.45m	9.2	1.7b	3.37	0.96	3.10	
paidcontent	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
pc-quote	utr	-1.62%	28.46	29.05	-0.47	219,145	29.2	28.21	28.93	31.69	22.70	61,451,346	9.24281	1,748,905,000		0.24		
personal-wealth-biz	utr	-1.62%	28.46	29.05	-0.47	219,145	29.20	28.21	28.93	31.69	22.70		9.34		3.18	0.92	3.098	
predictwallstreet	utr	-1.62%	28.46		-0.47	219,145												
raymond-james	utr	-1.62	28.46	29.05	-0.47	219,145	29.20	28.21	28.46	31.69	22.70		9.09				3.13	
renewable-energy-world	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
screamingmedia	utr	-1.62%	$	open: 29.05	-0.47	1,745	$29.20	$28.21	$28.93	$31.69	$22.70		9.19	$1.79b	3.37%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	-1.62%	last trade: 28.46		change: -0.470								p/e ratio: 9.34					
smartmoney	utr	(-1.62%)	28.46	$29.05	-0.47	219,145	$29.20	$28.21	$28.93	$31.69	$22.70			1,748,900	3.32%	$0.24		
stocknod	utr	-1.625%	28.46 usd	29.05	-0.4700	219,145	29.20	28.21	28.93	31.69	22.70	60,452,971						
stockpickr	utr	-1.62%	$28.46 -0.47 | -1.62%	29.13	-0.47	219.15k	29.20	28.21	28.93	31.69	22.70							
stocksmart	utr	%	$28.72	24.58		20,807	29.87	28.72										
stocktwits	utr	-1.73%	28.43		-0.50													
streetinsider-com	utr	1.62%	28.46	$29.05	-0.47	219,145	$29.20	$28.21	$28.93	$31.69	$22.70		9.18				$3.10	
thecramerreport	utr		28.46	29.05	-0.47	219145	29.20	28.21										
thestree	utr	-1.62%	$28.46	29.13	-0.47	219145	29.2	28.21	28.93	-31.69	22.7	6.0452971e7		1.79303512e9				
tickerspy	utr	-1.62%	$28.46	29.05	-0.47	219,145	29.20	28.21	28.93	31.69	22.70		9.2	1.7b	3.32%	$0.24		
tmx-quotemedia	utr	-1.62%	28.460	29.050	-0.470	219,145	29.200	28.210	28.930	31.690	22.700	60,452,971	9.40	1,720,491,555	3.373	0.240 usd	3.09	
updown	utr	-1.62%	$28.46	$29.05	-$0.47	217,400	$29.20	$28.21	$28.93	$31.69	$22.70	60.45b	9.31	$1.74b				
wallstreetsurvivor	utr	-1.62%	28.46	29.05	-0.47	217,780	29.20	28.21		31.69	22.70		9.40	$2b	3.30%	0.88 -	2.97	
yahoo-finance	utr	1.62%	28.46	29.05	0.47	219,145	29.20	28.21	28.93	31.69	22.70		9.19	1.72b	3.20%	0.96	3.10	
ycharts-com	utr	-1.73%	28.43		-0.50					31.69	22.70		9.17	1.73b	3.44%		3.10	
advfn	coo	0.37	80.58	80.61	0.3	286779	80.71	80.11										
barchart	coo	+0.37%	80.58	80.61	+0.30	286,779	80.71	80.11	80.28	82.24	37.41		21.14	$3.73 b	0.07%	$0.06	+3.58	
barrons	coo	0.37%	80.58	80.61	+0.30	286,671	80.71	80.11				46.50 million		$3.79 billion	0.07%	$0.03		
bloomberg	coo	0.374%	80.580	80.610	0.300	286,779	80.710	80.110		82.24	37.43	46.933mil	21.603	3,781.856mil	0.074	0.030 regular cash	3.730	
boston-com	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
bostonmerchant	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
business-insider	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
chron	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
cio-com	coo	+0.37%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942	22.51	4b	0.1	0.06		
cnn-money	coo	+0.37%	80.58	80.61	+0.30	286,671	80.71	80.11	80.28				22.5	$3.8b	0.07%			
easystockalterts	coo	0.37%	80.58	80.61	+0.30	286779	80.71	80.11	80.28	82.24	37.43		22.51				3.58	
eresearch-fidelity-com	coo	0.37%	80.5800	80.6100	0.3000	286,779	80.7100	80.1100	80.2800	82.2400	37.4300	46,933,000	22.42	$3.77b	0.07%	$0.030000		
finance-abc7-com	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
finance-abc7chicago-com	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
financial-content	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
finapps-forbes-com	coo	0.4%	$80.58	80.61	0.30	286,779	80.71	80.11	80.28	82.24	37.43	47 mil	22.5	4 bil	0.1	0.06	3.58	
finviz	coo	0.37%	80.58			286,779			80.28	-2.02%	115.39%	46.93m	22.57	3.78b		0.06	3.57	
fool	coo	+0.37%	$80.58	$80.61	0.30	286,779	$80.71	$80.11	$80.28	$82.24	$37.43		22.60	$3.78b	0.20%	0.06		
foxbusiness	coo		$80.58		+0.30	286,779			$80.28									
google-finance	coo	(0.37%)	80.58	80.61	+0.30	286,779.00	80.71	80.11		82.24	37.43	46.93m	22.59	3.78b	0.07	0.03	3.57	
howthemarketworks	coo	0.374%	80.58	80.61	0.3	286,671	80.71	80.11	80.28									
hpcwire	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
insidestocks	coo	+0.37%	80.58	80.61	+0.30	286671	80.71	80.11					price earnings ratio: 20.82					
investopedia	coo	+0.37 %	$80.58	80.61	+0.30				80.28									
investorguide	coo	+0.37%	80.58	80.61	+0.30		80.71	80.11		76.59	35.47		22.49	3.782b			3.569	
marketintellisearch	coo	0.37 %	$80.58	$80.61	0.30	290.50k	$80.71	$80.11	$80.28			46.93m	22.49	3.77b	0.07 %		3.57	
marketwatch	coo	+0.37%	$80.58	open: 80.61	+0.30	585	$80.71	$80.11	$80.28	$82.24	$37.43		23.06	$3.79b	0.07%	0.03	3.49	
minyanville	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
msn-money	coo	+0.37%	80.58	80.61	+0.30	286,779	80.71	80.11	80.28	82.24	37.43	46.93 mil	22.51	3.77 bil	0.07%	0.06	3.57	
nasdaq-com	coo	0.37%	$ 80.58		0.30	286,779	$ 80.71	$ 80.11	$ 80.28	$ 82.24	$ 37.43	46,933,000	22.51	$ 3,781,861,140	0.07 %	$0.060000	$ 3.58	
optimum	coo	+0.37%	80.58 ( 4:15 pm edt)	80.61	+0.30	286,779	80.71	80.11	80.28	82.24	37.43	46.93m	22.5	3.8b	0.07	0.06	3.58	
paidcontent	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
pc-quote	coo	0.37%	80.58	80.61	0.30	286,779	80.71	80.11	80.28	82.24	37.43	46,758,268	22.42458	3,767,781,000		0.03		
personal-wealth-biz	coo	+0.37%	80.58	80.61		286,779	80.71	80.11	80.28	76.59	35.47		22.49		0.07	0.06	3.569	
predictwallstreet	coo	+0.37%	80.58		+0.30	286,779												
raymond-james	coo	0.37	80.58	80.61	0.30	286,779	80.71	80.11	80.58	82.24	37.43		21.96				3.67	
renewable-energy-world	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
screamingmedia	coo	+0.37%	$	open: 80.61	+0.30	585	$80.71	$80.11	$80.28	$82.24	$37.43		23.06	$3.79b	0.07%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	+0.37%	last trade: 80.58		change: 0.300								p/e ratio: 22.49					
smartmoney	coo	(0.37%)	80.58	$80.61	0.30	286,779	$80.71	$80.11	$80.28	$82.24	$37.43			3,767,800	0.07%	$0.03		
stocknod	coo	+0.3737%	80.58 usd	80.61	+0.3000	286,779	80.71	80.11	80.28	82.24	37.43	46,932,942						
stockpickr	coo	0.37%	$80.58 0.30 | 0.37%	80.42	0.30	286.78k	80.71	80.11	80.28	82.24	37.43							
stocksmart	coo	%	$73.54	56.21		18,929	75.3	73.51										
stocktwits	coo	0.34%	80.55		+0.27													
streetinsider-com	coo	0.37%	80.58	$80.61	+0.30	286,779	$80.71	$80.11	$80.28	$82.24	$37.43		22.51				$3.58	
thecramerreport	coo		80.58	80.61	+0.30	286779	80.71	80.11										
thestree	coo	0.37%	$80.58	80.42	0.3	286779	80.71	80.11	80.28	-82.24	37.43	4.6932942e7		3.790773725e9				
tickerspy	coo	0.37%	$80.58	80.61	+0.30	286,779	80.71	80.11	80.28	82.24	37.43		22.4	3.7b	0.07%	$0.03		
tmx-quotemedia	coo	0.37%	80.580	80.610	0.300	286,779	80.710	80.110	80.280	82.240	37.430	46,932,942	22.40	3,781,856,466	0.074	0.030 usd	3.58	
updown	coo	0.37%	$80.58	$80.61	$0.30	285,394	$80.71	$80.11	$80.28	$82.24	$37.43	46.23b	21.89	$3.76b				
wallstreetsurvivor	coo	0.37%	80.58	80.61	0.30	286,671	80.71	80.11		82.24	39.00		22.40	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	0.37%	80.58	80.61	0.30	286,779	80.71	80.11	80.28	82.24	37.43		22.58	3.78b	0.10%	0.06	3.57	
ycharts-com	coo	+0.34%	80.55		+0.27					82.24	37.43		22.50	3.72b	0.10%		3.58	
advfn	auxl	-2.26	20.37	20.89	-0.47	516919	21.0	20.21										
barchart	auxl	-2.26%	20.37	20.89	-0.47	554,725	21.00	20.21	20.84	28.56	18.55		0.00	$976.13 m			-1.14	
barrons	auxl	2.26%	20.37	20.89	-0.47	516,919	21.00	20.21				47.43 million		$981.68 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	-2.255%	20.370	20.890	-0.470	516,919	21.000	20.210		28.56	18.55	47.840mil		974.504mil			-1.140	
boston-com	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
bostonmerchant	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
business-insider	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
chron	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
cio-com	auxl	-2.26%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162		975m				
easystockalterts	auxl	-2.25%	20.37	20.89	-0.47	516919	21.00	20.21	20.84	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	-2.26%	20.3700	20.8900	-0.4700	516,919	21.0000	20.2100	20.8400	28.5600	18.5500	47,840,000	nm	$996.99m				
finance-abc7-com	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
financial-content	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	-2.3%	$20.37	20.89	-0.47	516,919	21.00	20.21	20.84	28.56	18.55	48 mil		975 mil	0.0	0.00	-1.14	
finviz	auxl	-2.26%	20.37			516,919			20.84	-28.68%	9.81%	47.84m		996.99m			-1.14	
fool	auxl	-2.26%	$20.37	$20.89	-0.47	516,462	$21.00	$20.21	$20.84	$28.56	$18.55		0.00	$974.50m				
foxbusiness	auxl		$20.37		-0.47	520,119			$20.84									
google-finance	auxl	(-2.26%)	20.37	20.89	-0.47	516,919.00	21.00	20.21		28.56	18.55	47.84m		974.50m			-1.14	
howthemarketworks	auxl	-2.255%	20.37	20.89	-0.47	515,662	21	20.21	20.84									
hpcwire	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
insidestocks	auxl	-2.26%	20.37	20.89	-0.47	516919	21.00	20.21										
investopedia	auxl	-2.26 %	$20.37	20.89	-0.47				20.84									
investorguide	auxl	-2.26%	20.37	20.89	-0.47		21.00	20.21		29.77	18.65			973.9m			-1.145	
marketintellisearch	auxl	-2.26 %	$20.37	$20.89	-0.47	513.90k	$21.00	$20.21	$20.84			47.84m	0.00	1.00b	0.0 %		-1.14	
marketwatch	auxl	-2.26%	$20.37	open: 20.89	-0.47	3,712	$21.00	$20.21	$20.84	$28.56	$18.55			$981.68m				
minyanville	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
msn-money	auxl	-2.26%	20.37	20.89	-0.47	516,919	21.00	20.21	20.84	28.56	18.55	47.84 mil	-17.71	996.99 mil			-1.15	
nasdaq-com	auxl	2.26%	$ 20.37	$ 20.89	0.47	516,919	$ 21	$ 20.21	$ 20.84	$ 28.56	$ 18.55	47,840,000		$ 974,500,800			$ -1.14	
optimum	auxl	-2.26%	20.37 ( 4:30 pm edt)	20.89	-0.47	516,919	21.00	20.21	20.84	28.56	18.55	47.84m		974.5m			-1.14	
paidcontent	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
pc-quote	auxl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	auxl	-2.26%	20.37	20.89	-0.47	520,119	21.00	20.21	20.84	29.77	18.65					0.00	-1.145	
predictwallstreet	auxl	-2.26%	20.37		-0.47	516,919												
raymond-james	auxl	-2.26	20.37	20.89	-0.47	516,919	21.00	20.21	20.37	28.56	18.55						-1.14	
renewable-energy-world	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
screamingmedia	auxl	-2.26%	$	open: 20.89	-0.47	3,712	$21.00	$20.21	$20.84	$28.56	$18.55			$981.68m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	-2.26%	last trade: 20.37		change: -0.470													
smartmoney	auxl	(-2.26%)	20.37	$20.89	-0.47	516,919	$21.00	$20.21	$20.84	$28.56	$18.55			997,000	0.00%	$0.00		
stocknod	auxl	-2.255%	20.37 usd	20.89	-0.4700	516,919	21.00	20.21	20.84	28.56	18.55	47,840,162						
stockpickr	auxl	-2.26%	$20.37 -0.47 | -2.26%	20.89	-0.47	516.92k	21.00	20.21	20.84	28.56	18.55							
stocksmart	auxl	%	$22.02	21.12		39,277	22.47	21.96										
stocktwits	auxl	-2.35%	20.35		-0.49													
streetinsider-com	auxl	2.26%	20.37	$20.89	-0.47	516,919	$21.00	$20.21	$20.84	$28.56	$18.55						$-1.14	
thecramerreport	auxl		20.37	20.89	-0.47	516919	21.00	20.21										
thestree	auxl	-2.26%	$20.37	20.89	-0.47	516919	21.0	20.21	20.84	-28.56	18.55	4.7840162e7		9.81680124e8				
tickerspy	auxl	-2.26%	$20.37	20.89	-0.47	516,919	21.00	20.21	20.84	28.56	18.55		-18.1	996.9m	0.00%	$0.00		
tmx-quotemedia	auxl	-2.26%	20.370	20.890	-0.470	520,119	21.000	20.210	20.840	28.560	18.550	47,840,162		974,504,100			-1.14	
updown	auxl	-2.26%	$20.37	$20.89	-$0.47	513,207	$21.00	$20.21	$20.84	$28.56	$18.55	47.84b		$997m				
wallstreetsurvivor	auxl	-2.26%	20.37	20.89	-0.47	515,662	21.00	20.21		28.56	18.55			$997m			-1.08	
yahoo-finance	auxl	2.26%	20.37	20.89	0.47	516,919	21.00	20.21	20.84	28.56	18.55			973.91m			-1.15	
ycharts-com	auxl	-2.35%	20.35		-0.49					28.56	18.55			975.17m	0.00%		-1.15	
advfn	pss	-0.49	14.09	14.23	-0.07	1223650	14.26	13.9498										
barchart	pss	-0.49%	14.09	14.23	-0.07	1,223,650	14.26	13.95	14.16	23.96	12.41		10.79	$867.38 m			+1.33	
barrons	pss	0.49%	14.09	14.23	-0.07	1.223m	14.26	13.95				63.34 million		$890.07 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	-0.494%	14.090	14.230	-0.070	1,223,650	14.260	13.950		23.96	12.41	61.554mil	10.515	867.298mil			1.340	
boston-com	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
bostonmerchant	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
business-insider	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
chron	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
cio-com	pss	-0.49%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169	10.51	867m				
cnn-money	pss	-0.49%	14.09	14.23	-0.07	1,216,324	14.26	13.95	14.16				10.5	$867.3m				
easystockalterts	pss	-0.49%	14.09	14.23	-0.07	1223650	14.26	13.95	14.16	23.96	12.41		10.51				1.34	
eresearch-fidelity-com	pss	-0.49%	14.0900	14.2300	-0.0700	1,223,650	14.2600	13.9498	14.1600	23.9600	12.4100	61,554,000	10.65	$871.60m				
finance-abc7-com	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
financial-content	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
finapps-forbes-com	pss	-0.5%	$14.09	14.23	-0.07	1,223,650	14.26	13.95	14.16	23.96	12.41	62 mil	10.6	867 mil	0.0	0.00	1.33	
finviz	pss	-0.49%	14.09			1,223,650			14.16	-41.19%	13.54%	61.55m	10.65	871.55m			1.33	
fool	pss	-0.49%	$14.09	$14.23	-0.07	1,223,115	$14.26	$13.95	$14.16	$23.96	$12.41		10.80	$867.30m				
foxbusiness	pss		$14.09		-0.07	1,223,953			$14.16									
google-finance	pss	(-0.49%)	14.09	14.23	-0.07	1.22m	14.26	13.95		23.96	12.41	61.55m	10.58	867.30m			1.33	
howthemarketworks	pss	-0.494%	14.09	14.23	-0.07	1,223,008	14.26	13.9498	14.16									
hpcwire	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
insidestocks	pss	-0.49%	14.09	14.23	-0.07	1223311	14.26	13.95					price earnings ratio: 10.59					
investopedia	pss	-0.49 %	$14.09	14.23	-0.07				14.16									
investorguide	pss	-0.49%	14.09	14.23	-0.07		14.26	13.9498		23.96	12.41		10.66	867.3m			1.328	
marketintellisearch	pss	-0.49 %	$14.09	$14.23	-0.07	1244.00k	$14.26	$13.95	$14.16			61.55m	10.65	0.87b	0.0 %		1.33	
marketwatch	pss	-0.49%	$14.09	open: 14.23	-0.07	7,326	$14.26	$13.95	$14.16	$23.96	$12.41		10.23	$890.07m			1.38	
minyanville	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
msn-money	pss	-0.49%	14.09	14.23	-0.07	1.22 mil	14.26	13.95	14.16	23.96	12.41	61.55 mil	10.51	871.61 mil			1.33	
nasdaq-com	pss	0.49%	$ 14.09		0.07	1,223,650	$ 14.26	$ 13.9498	$ 14.16	$ 23.96	$ 12.41	61,554,000	10.59	$ 867,295,860			$ 1.33	
optimum	pss	-0.49%	14.09 ( 4:15 pm edt)	14.23	-0.07	1,223,650	14.26	13.95	14.16	23.96	12.41	61.55m	10.5	867.3m			1.34	
paidcontent	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
pc-quote	pss	-0.49%	14.09	14.23	-0.07	1,223,650	14.26	13.9498	14.16	23.96	12.41	61,859,801	10.56716	871,605,000				
personal-wealth-biz	pss	-0.49%	14.09	14.23	-0.07	1,223,953	14.26	13.9498	14.16	23.96	12.41		10.66			0.00	1.328	
predictwallstreet	pss	-0.49%	14.09		-0.07	1,223,650												
raymond-james	pss	-0.49	14.09	14.23	-0.07	1,223,650	14.26	13.95	14.09	23.96	12.41		10.44				1.35	
renewable-energy-world	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
screamingmedia	pss	-0.49%	$	open: 14.23	-0.07	7,326	$14.26	$13.95	$14.16	$23.96	$12.41		10.23	$890.07m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	-0.49%	last trade: 14.09		change: -0.070								p/e ratio: 10.66					
smartmoney	pss	(-0.49%)	14.09	$14.23	-0.07	1,223,650	$14.26	$13.95	$14.16	$23.96	$12.41			871,600	0.00%	$0.00		
stocknod	pss	-0.4944%	14.09 usd	14.23	-0.0700	1,223,650	14.26	13.95	14.16	23.96	12.41	61,554,169						
stockpickr	pss	-0.49%	$14.09 -0.07 | -0.49%	14.23	-0.07	1.22m	14.26	13.95	14.16	23.96	12.41							
stocksmart	pss	%	$14.9	20.93		143,623	15.62	14.83										
stocktwits	pss	-0.56%	14.08		-0.08													
streetinsider-com	pss	0.49%	14.09	$14.23	-0.07	1,223,650	$14.26	$13.95	$14.16	$23.96	$12.41		10.51				$1.34	
thecramerreport	pss		14.09	14.23	-0.07	1223650	14.26	13.9498										
thestree	pss	-0.49%	$14.09	14.23	-0.07	1223650	14.26	13.95	14.16	-23.96	12.41	6.1554169e7		8.90073284e8				
tickerspy	pss	-0.49%	$14.09	14.23	-0.07	1,223,650	14.26	13.95	14.16	23.96	12.41		10.6	871.6m	0.00%	$0.00		
tmx-quotemedia	pss	-0.49%	14.090	14.230	-0.070	1,223,953	14.260	13.950	14.160	23.960	12.410	61,554,169	10.60	867,298,241			1.34	
updown	pss	-0.49%	$14.09	$14.23	-$0.07	1,216,324	$14.26	$13.95	$14.16	$23.96	$12.41	61.55b	10.31	$872m				
wallstreetsurvivor	pss	-0.49%	14.09	14.23	-0.07	1,223,008	14.26	13.95		23.96	12.41		10.60	$872m			1.75	
yahoo-finance	pss	0.49%	14.09	14.23	0.07	1,223,650	14.26	13.95	14.16	23.96	12.41		10.61	867.30m			1.33	
ycharts-com	pss	-0.56%	14.08		-0.08					23.96	12.41		10.51	866.76m	0.00%		1.34	
advfn	dvox	0.84	7.24	7.15	0.06	206562	7.27	7.11										
barchart	dvox	+0.84%	7.24	7.15	+0.06	249,677	7.27	7.11	7.18	16.19	3.80		50.33	$67.91 m			+0.07	
barrons	dvox	0.84%	7.24	7.15	+0.06	206,562	7.27	7.11				9.69 million		$70.84 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	0.836%	7.240	7.150	0.060	206,562	7.270	7.110		16.19	3.80	29.383mil	19.568	212.735mil			0.370	
boston-com	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
bostonmerchant	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
business-insider	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
chron	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
cio-com	dvox	+0.84%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335	181.00	68m				
cnn-money	dvox	+0.84%	7.24	7.15	+0.06	206,562	7.27	7.11	7.18				181.0	$67.9m				
easystockalterts	dvox	0.84%	7.24	7.15	+0.06	206562	7.27	7.11	7.18	16.19	3.80		181.00				0.04	
eresearch-fidelity-com	dvox	0.84%	7.2400	7.1500	0.0600	206,562	7.2700	7.1100	7.1800	16.1900	3.8000	29,800,000	29.92	$213.96m				
finance-abc7-com	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
finance-abc7chicago-com	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
financial-content	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
finapps-forbes-com	dvox	0.8%	$7.24	7.15	0.06	206,562	7.27	7.11	7.18	16.19	3.80	30 mil	51.7	216 mil	0.0	0.00	0.14	
finviz	dvox	0.84%	7.24			206,562			7.18	-55.28%	90.53%	9.38m	80.44	67.91m			0.09	
fool	dvox	+0.84%	$7.24	$7.15	0.06	206,562	$7.27	$7.11	$7.18	$16.19	$3.80		188.80	$67.94m				
foxbusiness	dvox		$7.24		+0.06	206,562			$7.18									
google-finance	dvox	(0.84%)	7.24	7.15	+0.06	206,562.00	7.27	7.11		16.19	3.80	9.38m	79.03	67.94m			0.09	
howthemarketworks	dvox	0.836%	7.24	7.15	0.06	202,615	7.27	7.11	7.18									
hpcwire	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
insidestocks	dvox	+0.84%	7.24	7.15	+0.06	206500	7.27	7.11										
investopedia	dvox	+0.84 %	$7.24	7.15	+0.06				7.18									
marketintellisearch	dvox	0.84 %	$7.24	$7.11	0.06	205.50k	$7.27	$7.11	$7.18			9.38m	79.78	0.07b	0.0 %		0.09	
marketwatch	dvox	+0.84%	$7.24	open: 7.15	+0.06	100	$7.27	$7.11	$7.18	$16.19	$3.80			$70.84m				
minyanville	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
msn-money	dvox	+0.84%	7.24	7.15	+0.06	206,562	7.27	7.11	7.18	16.19	3.80	29.80 mil		213.96 mil			0.09	
nasdaq-com	dvox	0.84%	$ 7.24	$ 7.15	0.06	206,562	$ 7.27	$ 7.11	$ 7.18	$ 16.19	$ 3.80	9,383,000	103.43	$ 67,932,920			$ 0.07	
optimum	dvox	+0.84%	7.24 ( 5:20 pm edt)	7.15	+0.06	206,562	7.27	7.11	7.18	16.19	3.80	9.38m	181.0	67.9m			0.04	
paidcontent	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
pc-quote	dvox	0.84%	7.24	7.15	0.06	206,562	7.27	7.11	7.18	16.19	3.80	9,305,235		67,370,000				
personal-wealth-biz	dvox	+0.84%	7.24	7.11		206,562	7.27	7.11	7.18	16.19	3.80					0.00	-0.80	
predictwallstreet	dvox	+0.84%	7.24		+0.06	206,562												
raymond-james	dvox	0.84	7.24	7.15	0.06	206,562	7.27	7.11	7.24	16.19	3.80		31.48				0.23	
renewable-energy-world	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
screamingmedia	dvox	+0.84%	$	open: 7.15	+0.06	100	$7.27	$7.11	$7.18	$16.19	$3.80			$70.84m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	+0.84%	last trade: 7.24		change: 0.060													
smartmoney	dvox	(0.84%)	7.24	$7.15	0.06	206,562	$7.27	$7.11	$7.18	$16.19	$3.80			67,400	0.00%	$0.00		
stocknod	dvox	+0.8357%	7.240 usd	7.150	+0.0600	206,562	7.270	7.110	7.180	16.19	3.800	9,383,335						
stockpickr	dvox	0.84%	$7.24 0.06 | 0.84%	7.15	0.06	206.56k	7.27	7.11	7.18	16.19	3.80							
stocksmart	dvox	%	$6.98	5.09		4,419	7.315	6.97										
stocktwits	dvox	0.84%	7.24		+0.06													
streetinsider-com	dvox	0.84%	7.24	$7.15	+0.06	206,562	$7.27	$7.11	$7.18	$16.19	$3.80		181.00				$0.04	
thecramerreport	dvox		7.24	7.11	+0.06	206562	7.27	7.11										
thestree	dvox	0.84%	$7.24	7.15	0.06	206562	7.27	7.11	7.18	-16.19	3.8	9383435.0		7.0844179e7				
tickerspy	dvox	0.84%	$7.24	7.15	+0.06	206,562	7.27	7.11	7.18	16.19	3.80		0.0	67.3m	0.00%	$0.00		
tmx-quotemedia	dvox	0.84%	7.240	7.150	0.060	206,562	7.270	7.110	7.180	16.190	3.800	9,383,435	179.50	67,936,069			0.04	
updown	dvox	0.84%	$7.24	$7.15	$0.06	206,462	$7.27	$7.11	$7.18	$16.19	$3.80	9.38b		$67m				
wallstreetsurvivor	dvox	0.84%	7.24	7.15	0.06	202,615	7.27	7.11		16.19	3.80		179.50	$67m			0.00	
yahoo-finance	dvox	0.84%	7.24	7.11	0.06	206,562	7.27	7.11	7.18	16.19	3.80			67.88m			-0.80	
ycharts-com	dvox	+0.84%	7.24		+0.06					16.19	3.80		103.43	67.91m	0.00%		0.07	
zacks	dvox	(0.84%)	7.24		0.06	vol.  206,562	7.27	7.11		16.19	3.80		47.87	67.37 m	0.00	0.00	.15	
advfn	nue	0.66	39.49	39.35	0.26	2583332	39.53	39.0										
barchart	nue	+0.66%	39.49	39.35	+0.26	2,583,332	39.53	39.00	39.23	48.63	34.65		47.40	$12.48 b	3.64%	$1.45	+0.82	
barrons	nue	0.66%	39.49	39.35	+0.26	2.582m	39.53	39.00				316.51 million		$12.59 billion	3.67%	$0.36		
bloomberg	nue	0.663%	39.490	39.350	0.260	2,583,332	39.530	39.000		49.24	35.71	316.062mil	47.012	12,481.290mil	3.664	0.362 regular cash	0.840	
boston-com	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,583,332	39.53	39.00	39.23	49.24	35.71	316,061,998						
bostonmerchant	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,583,332	39.53	39.00	39.23	49.24	35.71	316,061,998						
business-insider	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,583,332	39.53	39.00	39.23	49.24	35.71	316,061,998						
chron	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,546,640	39.53	39.00	39.23	49.24	35.71	316,061,998						
cio-com	nue	+0.66%	39.49 usd	39.35	+0.2600	2,546,640	39.53	39.00	39.23	49.24	35.71	316,061,998	48.16	12b	3.5	1.45		
cnn-money	nue	+0.66%	39.49	39.35	+0.26	2,583,332	39.53	39.00	39.23				48.2	$12.5b	3.67%			
easystockalterts	nue	0.66%	39.49	39.35	+0.26	2546340	39.53	39.00	39.23	49.24	35.71		48.16				0.82	
eresearch-fidelity-com	nue	0.66%	39.4900	39.3500	0.2600	2,582,232	39.5300	39.0000	39.2300	49.2400	35.7100	316,062,000	47.84	$12.40b	3.70%	$0.362500		
finance-abc7-com	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,546,640	39.53	39.00	39.23	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,546,640	39.53	39.00	39.23	49.24	35.71	316,061,998						
financial-content	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,546,640	39.53	39.00	39.23	49.24	35.71	316,061,998						
finapps-forbes-com	nue	0.7%	$39.49	39.35	0.26	2,583,332	39.53	39.00	39.23	49.24	35.71	316 mil	48.2	12 bil	3.7	1.45	0.82	
finviz	nue	0.66%	39.49			2,583,232			39.23	-18.41%	14.52%	316.06m	47.84	12.40b		1.45	0.82	
fool	nue	+0.66%	$39.49	$39.35	0.26	2,582,232	$39.53	$39.00	$39.23	$49.24	$35.71		48.40	$12.48b	3.40%	1.45		
foxbusiness	nue		$39.49		+0.26	2,595,420			$39.23									
google-finance	nue	(0.66%)	39.49	39.35	+0.26	2.58m	39.53	39.00		49.24	35.71	316.04m	47.91	12.48b	3.67	0.36	0.82	
howthemarketworks	nue	0.663%	39.49	39.35	0.26	2,583,332	39.53	39	39.23									
hpcwire	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,583,332	39.53	39.00	39.23	49.24	35.71	316,061,998						
insidestocks	nue	+0.66%	39.49	39.35	+0.26	2583332	39.53	39.00					price earnings ratio: 48.16					
investopedia	nue	+0.66 %	$39.49	39.35	+0.26				39.23									
investorguide	nue	+0.66%	39.49	39.35	+0.26		39.53	39.00		49.24	35.71		47.84	12.481b			0.82	
marketintellisearch	nue	0.66 %	$39.49	$39.35	0.26	2563.40k	$39.53	$39.00	$39.23			316.06m	47.84	12.40b	3.7 %		0.82	
marketwatch	nue	+0.66%	$39.49	open: 39.35	+0.26	12,988	$39.53	$39.00	$39.23	$49.24	$35.71		47.58	$12.59b	3.67%	0.36	0.83	
minyanville	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,546,640	39.53	39.00	39.23	49.24	35.71	316,061,998						
msn-money	nue	+0.66%	39.49	39.35	+0.26	2.58 mil	39.53	39.00	39.23	49.24	35.71	316.06 mil	48.16	12.4 bil	3.70%	1.45	0.82	
nasdaq-com	nue	0.66%	$ 39.49		0.26	2,583,032	$ 39.53	$ 39	$ 39.23	$ 49.24	$ 35.71	316,062,000	48.16	$ 12,481,288,380	3.7 %	$1.450000	$ 0.82	
optimum	nue	+0.66%	39.49 ( 4:02 pm edt)	39.35	+0.26	2,545,940	39.53	39.00	39.23	49.24	35.71	316.06m	48.2	12.5b	3.67	1.45	0.82	
paidcontent	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,546,640	39.53	39.00	39.23	49.24	35.71	316,061,998						
pc-quote	nue	0.66%	39.49	39.35	0.26	2,595,420	39.53	39.0	39.23	49.24	35.71	313,981,058	47.84146	12,399,112,000		0.3625		
personal-wealth-biz	nue	+0.66%	39.49	39.35		2,595,420	39.53	39.00	39.23	49.24	35.71		47.84		3.69	1.449	0.82	
predictwallstreet	nue	+0.66%	39.49		+0.26	1,934,394												
raymond-james	nue	0.66	39.49	39.35	0.26	2,583,332	39.53	39.00	39.49	49.24	35.71		48.16				0.82	
renewable-energy-world	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,546,640	39.53	39.00	39.23	49.24	35.71	316,061,998						
screamingmedia	nue	+0.66%	$	open: 39.35	+0.26	12,988	$39.53	$39.00	$39.23	$49.24	$35.71		47.58	$12.59b	3.67%	0.36	0.83	
scroli	nue	0.66%	nue 39.49	39.35	0.26	2,197,452	39.53	39.00	39.23	49.24	35.71		47.91				0.82	
simple-stock-quotes	nue	+0.66%	last trade: 39.49		change: 0.260								p/e ratio: 47.84					
smartmoney	nue	(0.66%)	39.49	$39.35	0.26	2,582,232	$39.53	$39.00	$39.23	$49.24	$35.71			12,399,100	3.70%	$0.36		
stocknod	nue	+0.6628%	39.49 usd	39.35	+0.2600	2,546,640	39.53	39.00	39.23	49.24	35.71	316,061,998						
stockpickr	nue	0.66%	$39.49 0.26 | 0.66%	39.35	0.26	2.58m	39.53	39.00	39.23	49.24	35.71							
stocksmart	nue	%	$40.905	44.26		224,267	42.05	40.83										
stocktwits	nue	0.74%	39.52		+0.29													
streetinsider-com	nue	0.66%	39.49	$39.35	+0.26	2,546,340	$39.53	$39.00	$39.23	$49.24	$35.71		48.16				$0.82	
thecramerreport	nue		39.13	39.35	-0.10	357168	39.35	39.12										
thestree	nue	0.66%	$39.49	39.35	0.26	2582232	39.53	39.0	39.23	-49.24	35.71	3.16061998e8		1.258558876e10				
tickerspy	nue	0.66%	$39.49	39.35	+0.26	2,582,232	39.53	39.00	39.23	49.24	35.71		47.8	12.3b	3.70%	$0.36		
tmx-quotemedia	nue	0.66%	39.490	39.350	0.260	2,595,920	39.530	39.000	39.230	49.240	35.710	316,061,998	47.80	12,481,288,301	3.696	0.363 usd	0.82	
updown	nue	0.66%	$39.49	$39.35	$0.26	2,582,632	$39.53	$39.00	$39.23	$49.24	$35.71	316.06b	47.18	$12.39b				
wallstreetsurvivor	nue	0.66%	39.49	39.35	0.26	2,546,640	39.53	39.00		49.24	35.71		47.80	$12b	3.70%	1.44 -	0.42	
yahoo-finance	nue	0.66%	39.49	39.35	0.26	2,583,232	39.53	39.00	39.23	49.24	35.71		48.16	12.48b	3.60%	1.45	0.82	
ycharts-com	nue	+0.74%	39.52		+0.29					49.24	35.71		48.20	12.49b	3.63%		0.82	
advfn	ltm	1.23	39.6	39.46	0.48	427230	39.61	38.81										
barchart	ltm	+1.23%	39.60	39.46	+0.48	427,230	39.61	38.81	39.12	44.25	32.77		19.44	$1.66 b			+2.04	
barrons	ltm	1.23%	39.60	39.46	+0.48	426,829	39.61	38.81				40.38 million		$1.68 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	1.227%	39.600	39.460	0.480	427,230	39.610	38.810		44.25	32.77	42.291mil	19.412	1,674.735mil			2.040	
boston-com	ltm	+1.227%	39.60 usd	39.46	+0.4800	427,230	39.61	38.81	39.12	44.25	32.77	42,291,285						
bostonmerchant	ltm	+1.227%	39.60 usd	39.46	+0.4800	427,230	39.61	38.81	39.12	44.25	32.77	42,291,285						
business-insider	ltm	+1.227%	39.60 usd	39.46	+0.4800	427,230	39.61	38.81	39.12	44.25	32.77	42,291,285						
chron	ltm	+1.227%	39.60 usd	39.46	+0.4800	426,829	39.61	38.81	39.12	44.25	32.77	42,291,285						
cio-com	ltm	+1.23%	39.60 usd	39.46	+0.4800	426,829	39.61	38.81	39.12	44.25	32.77	42,291,285	19.22	2b				
cnn-money	ltm	+1.23%	39.60	39.46	+0.48	426,829	39.61	38.81	39.12				19.2	$1.7b				
easystockalterts	ltm	1.22%	39.60	39.46	+0.48	426829	39.61	38.81	39.12	44.25	32.77		19.22				2.06	
eresearch-fidelity-com	ltm	1.23%	39.6000	39.4600	0.4800	426,829	39.6100	38.8100	39.1200	44.2500	32.7700	42,291,000	19.18	$1.65b				
finance-abc7-com	ltm	+1.227%	39.60 usd	39.46	+0.4800	426,829	39.61	38.81	39.12	44.25	32.77	42,291,285						
finance-abc7chicago-com	ltm	+1.227%	39.60 usd	39.46	+0.4800	426,829	39.61	38.81	39.12	44.25	32.77	42,291,285						
financial-content	ltm	+1.227%	39.60 usd	39.46	+0.4800	426,829	39.61	38.81	39.12	44.25	32.77	42,291,285						
finapps-forbes-com	ltm	1.2%	$39.60	39.46	0.48	426,829	39.61	38.81	39.12	44.25	32.77	42 mil	19.4	2 bil	0.0	0.00	2.04	
finviz	ltm	1.23%	39.60			426,829			39.12	-10.51%	20.84%	42.29m	19.18	1.65b			2.04	
fool	ltm	+1.23%	$39.60	$39.46	0.48	426,103	$39.61	$38.81	$39.12	$44.25	$32.77		19.20	$1.67b				
foxbusiness	ltm		$39.60		+0.48	427,230			$39.12									
google-finance	ltm	(1.23%)	39.60	39.46	+0.48	426,829.00	39.61	38.81		44.25	32.77	42.29m	19.41	1.67b			2.04	
howthemarketworks	ltm	1.227%	39.6	39.46	0.48	426,829	39.61	38.81	39.12									
hpcwire	ltm	+1.227%	39.60 usd	39.46	+0.4800	427,230	39.61	38.81	39.12	44.25	32.77	42,291,285						
insidestocks	ltm	+1.23%	39.60	39.46	+0.48	426829	39.61	38.81					price earnings ratio: 19.41					
investopedia	ltm	+1.23 %	$39.60	39.46	+0.48				39.12									
investorguide	ltm	+1.23%	39.60	39.46	+0.48		39.61	38.81		44.25	30.39		18.89	1.598b			2.071	
marketintellisearch	ltm	1.23 %	$39.60	$39.46	0.48	423.90k	$39.61	$38.81	$39.12			42.29m	19.18	1.65b	0.0 %		2.04	
marketwatch	ltm	+1.23%	$39.60	open: 39.46	+0.48	4,617	$39.61	$38.81	$39.12	$44.25	$32.77		19.38	$1.68b			2.04	
minyanville	ltm	+1.227%	39.60 usd	39.46	+0.4800	426,829	39.61	38.81	39.12	44.25	32.77	42,291,285						
msn-money	ltm	+1.23%	39.60	39.46	+0.48	426,829	39.61	38.81	39.12	44.25	32.77	42.29 mil	19.13	1.65 bil			2.04	
nasdaq-com	ltm	1.23%	$ 39.60		0.48	426,829	$ 39.61	$ 38.81	$ 39.12	$ 44.25	$ 32.77	42,291,000	19.41	$ 1,674,723,600			$ 2.04	
optimum	ltm	+1.23%	39.60 ( 4:15 pm edt)	39.46	+0.48	426,829	39.61	38.81	39.12	44.25	32.77	42.29m	19.2	1.7b			2.06	
paidcontent	ltm	+1.227%	39.60 usd	39.46	+0.4800	426,829	39.61	38.81	39.12	44.25	32.77	42,291,285						
pc-quote	ltm	1.23%	39.6	39.46	0.48	427,230	39.61	38.81	39.12	44.25	32.77	41,754,672	18.89855	1,653,485,000				
personal-wealth-biz	ltm	+1.23%	39.60	39.46		427,230	39.61	38.81	39.12	44.25	30.39		18.89			0.00	2.071	
predictwallstreet	ltm	+1.23%	39.60		+0.48	426,829												
raymond-james	ltm	1.23	39.60	39.46	0.48	426,829	39.61	38.81	39.60	44.25	32.77		18.86				2.10	
renewable-energy-world	ltm	+1.227%	39.60 usd	39.46	+0.4800	426,829	39.61	38.81	39.12	44.25	32.77	42,291,285						
screamingmedia	ltm	+1.23%	$	open: 39.46	+0.48	4,617	$39.61	$38.81	$39.12	$44.25	$32.77		19.38	$1.68b			2.04	
scroli	ltm	%	ltm			0												
smartmoney	ltm	(1.23%)	39.60	$39.46	0.48	426,829	$39.61	$38.81	$39.12	$44.25	$32.77			1,654,400	0.00%	$0.00		
stocknod	ltm	+1.227%	39.60 usd	39.46	+0.4800	426,829	39.61	38.81	39.12	44.25	32.77	42,291,285						
stockpickr	ltm	1.23%	$39.60 0.48 | 1.23%	39.46	0.48	426.83k	39.61	38.81	39.12	44.25	32.77							
stocksmart	ltm	%	$35.4	41.26		28,699	36.6	35.4										
stocktwits	ltm	1.15%	39.57		+0.45													
streetinsider-com	ltm	1.23%	39.60	$39.46	+0.48	426,829	$39.61	$38.81	$39.12	$44.25	$32.77		19.22				$2.06	
thecramerreport	ltm		39.60	39.46	+0.48	426829	39.61	38.81										
thestree	ltm	1.23%	$39.6	39.46	0.48	426829	39.61	38.81	39.12	-44.25	32.77	4.2291285e7		1.67684945e9				
tickerspy	ltm	1.23%	$39.60	39.46	+0.48	426,829	39.61	38.81	39.12	44.25	32.77		18.9	1.6b	0.00%	$0.00		
tmx-quotemedia	ltm	1.23%	39.600	39.460	0.480	427,230	39.610	38.810	39.120	44.250	32.770	42,291,285	19.00	1,674,734,886			2.06	
updown	ltm	1.23%	$39.60	$39.46	$0.48	426,203	$39.61	$38.81	$39.12	$44.25	$32.77	42.29b	18.68	$1.65b				
wallstreetsurvivor	ltm	1.23%	39.60	39.46	0.48	426,829	39.61	38.81		44.25	32.77		19.00	$2b			2.00	
yahoo-finance	ltm	1.23%	39.60	39.46	0.48	426,829	39.61	38.81	39.12	44.25	32.77		19.12	1.60b			2.07	
ycharts-com	ltm	+1.15%	39.57		+0.45					44.25	32.77		19.12	1.66b	0.00%		2.07	
advfn	cov	-0.84	52.14	52.73	-0.44	2705516	52.86	51.76										
barchart	cov	-0.84%	52.14	52.73	-0.44	2,705,516	52.86	51.76	52.58	57.65	34.67		14.83	$25.75 b	1.51%	$0.80	+3.38	
barrons	cov	0.84%	52.14	52.73	-0.44	2.695m	52.86	51.76				504.00 million		$26.24 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	-0.837%	52.140	52.730	-0.440	2,705,516	52.860	51.760		57.65	35.12	510.522mil	14.605	26,618.630mil	1.496	0.200 regular cash	3.570	
boston-com	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,705,516	52.86	51.76	52.58	57.65	51.13							
bostonmerchant	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,705,516	52.86	51.76	52.58	57.65	51.13							
business-insider	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,705,516	52.86	51.76	52.58	57.65	51.13							
chron	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,704,816	52.86	51.76	52.58	57.65	51.13							
cio-com	cov	-0.84%	52.14 usd	52.73	-0.4400	2,704,816	52.86	51.76	52.58	57.65	51.13				1.5	0.8		
cnn-money	cov	-0.84%	52.14	52.73	-0.44	2,694,609	52.86	51.76	52.58					$26.1b	1.53%			
easystockalterts	cov	-0.83%	52.14	52.73	-0.44	2704816	52.86	51.76	52.58	57.65	35.12						0.00	
eresearch-fidelity-com	cov	-0.84%	52.1400	52.7300	-0.4400	2,704,816	52.8600	51.7600	52.5800	57.6500	35.1200	495,733,000	16.13	$26.07b	1.48%	$0.200000		
finance-abc7-com	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,704,816	52.86	51.76	52.58	57.65	51.13							
finance-abc7chicago-com	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,704,816	52.86	51.76	52.58	57.65	51.13							
financial-content	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,704,816	52.86	51.76	52.58	57.65	51.13							
finapps-forbes-com	cov	-0.8%	$52.14	52.73	-0.44	2,704,816	52.86	51.76	52.58	57.65	35.12	496 mil	15.4	26 bil	1.5	0.80	3.38	
finviz	cov	-0.84%	52.14			2,704,816			52.58	-9.56%	50.42%	495.73m	16.13	26.07b		0.80	3.26	
fool	cov	-0.84%	$52.14	$52.73	-0.44	2,690,969	$52.86	$51.76	$52.58	$57.65	$35.12		15.70	$25.85b	1.40%	0.80		
foxbusiness	cov		$52.14		-0.44	2,708,624			$52.58									
google-finance	cov	(-0.84%)	52.14	52.73	-0.44	2.70m	52.86	51.76		57.65	35.12	495.73m	15.99	25.85b	1.53	0.20	3.26	
howthemarketworks	cov	-0.837%	52.14	52.73	-0.44	2,694,609	52.86	51.76	52.58									
hpcwire	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,704,816	52.86	51.76	52.58	57.65	51.13							
insidestocks	cov	-0.84%	52.14	52.73	-0.44	2699609	52.86	51.76					price earnings ratio: 14.61					
investopedia	cov	-0.84 %	$52.14	52.73	-0.44				52.58									
investorguide	cov	-0.84%	52.14	52.73	-0.44		52.86	51.76		57.65	35.12		15.58	25.848b			3.374	
marketintellisearch	cov	-0.84 %	$52.14	$52.73	-0.44	2660.80k	$52.86	$51.76	$52.58			495.73m	16.13	26.07b	1.52 %		3.26	
marketwatch	cov	-0.84%	$52.05	open: 52.73	-0.44	19,054	$52.86	$51.76	$52.58	$58.69	$35.12		16.18	$26.24b			3.22	
minyanville	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,704,816	52.86	51.76	52.58	57.65	51.13							
msn-money	cov	-0.84%	52.14	52.73	-0.44	2.7 mil	52.86	51.76	52.58	57.65	35.12	495.73 mil	15.99	26.07 bil	1.52%	0.80	3.38	
nasdaq-com	cov	0.84%	$ 52.14		0.44	2,704,816	$ 52.86	$ 51.76	$ 52.58	$ 57.65	$ 35.12	495,733,000	15.43	$ 25,847,518,620	1.52 %	$0.800000	$ 3.38	
optimum	cov	-0.84%	52.14 ( 4:15 pm edt)	52.73	-0.44	2,704,816	52.86	51.76	52.58	57.65	35.12				1.53	0.80		
paidcontent	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,704,816	52.86	51.76	52.58	57.65	51.13							
pc-quote	cov	-0.84%	52.14	52.73	-0.44	2,705,516	52.86	51.76	52.58	57.65	35.12	499,916,379	16.12883	26,065,640,000		0.2		
personal-wealth-biz	cov	-0.84%	52.14	52.73	-0.44	2,708,624	52.86	51.76	52.58	57.65	35.12		15.58		1.48	0.78	3.374	
predictwallstreet	cov	-0.84%	52.14		-0.44	2,704,816												
raymond-james	cov	-0.84	52.14	52.73	-0.44	2,704,816	52.86	51.76	52.14	57.65	35.12		15.90				3.28	
renewable-energy-world	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,704,816	52.86	51.76	52.58	57.65	51.13							
screamingmedia	cov	-0.84%	$	open: 52.73	-0.44	23,954	$52.86	$51.76	$52.58	$58.69	$35.12		16.18	$26.24b			3.22	
scroli	cov	-0.84%	cov 52.14	52.73	-0.44	2,424,045	52.86	51.76	52.58	57.65	35.12		15.99				3.26	
simple-stock-quotes	cov	-0.84%	last trade: 52.14		change: -0.440								p/e ratio: 15.58					
smartmoney	cov	(-0.84%)	52.14	$52.73	-0.44	2,704,816	$52.86	$51.76	$52.58	$57.65	$35.12			26,065,700	1.52%	$0.20		
stocknod	cov	-0.8368%	52.14 usd	52.73	-0.4400	2,704,816	52.86	51.76	52.58	57.65	51.13							
stockpickr	cov	-0.84%	$52.14 -0.44 | -0.84%	52.73	-0.44	2.70m	52.86	51.76	52.58	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	-0.84%	52.14		-0.44													
streetinsider-com	cov	0.84%	52.14	$52.73	-0.44	2,704,816	$52.86	$51.76	$52.58	$57.65	$35.12						$0.00	
thecramerreport	cov		52.14	52.73	-0.44	2704816	52.86	51.76										
thestree	cov	-0.84%	$52.14	52.73	-0.44	2704816	52.86	51.76	52.58	-57.65	35.12	4.95733388e8		2.6244125561e10				
tickerspy	cov	-0.84%	$52.14	52.73	-0.44	2,704,816	52.86	51.76	52.58	57.65	35.12		16.1	26.0b	1.52%	$0.20		
tmx-quotemedia	cov	-0.84%	52.140	52.730	-0.440	2,708,624	52.860	51.760	52.580	57.650	35.120	495,733,388	15.60	25,847,538,850	1.521	0.200 usd	3.37	
updown	cov	-0.84%	$52.14	$52.73	-$0.44	2,679,022	$52.86	$51.76	$52.58	$57.65	$35.12	495.73b	15.49	$26.06b				
wallstreetsurvivor	cov	-0.84%	52.14	52.73	-0.44	2,694,609	52.86	51.76		57.65	35.12		15.60	$26b	1.50%	0.92 -	3.24	
yahoo-finance	cov	0.84%	52.14	52.73	0.44	2,704,816	52.86	51.76	52.58	57.65	35.12		15.45	25.85b	1.50%	0.80	3.37	
ycharts-com	cov	-0.84%	52.14		-0.44					57.65	35.12		15.47	25.75b	1.52%		3.37	
advfn	ipi	1.42	32.2	31.98	0.45	558920	32.45	31.67										
barchart	ipi	+1.42%	32.20	31.98	+0.45	558,920	32.45	31.67	31.75	40.22	21.74		43.90	$2.42 b			+0.83	
barrons	ipi	1.42%	32.20	31.98	+0.45	557,347	32.45	31.67				75.15 million		$2.38 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	1.417%	32.200	31.980	0.450	558,920	32.450	31.670		40.22	21.67	75.188mil	44.110	2,421.053mil			0.730	
boston-com	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
bostonmerchant	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
business-insider	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
chron	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
cio-com	ipi	+1.42%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997	38.80	2b				
cnn-money	ipi	+1.42%	32.20	31.98	+0.45	558,920	32.45	31.67	31.75				38.8	$2.4b				
easystockalterts	ipi	1.41%	32.20	31.98	+0.45	558920	32.45	31.67	31.75	40.22	21.50		38.80				0.83	
eresearch-fidelity-com	ipi	1.42%	32.2000	31.9800	0.4500	558,920	32.4500	31.6700	31.7500	40.2200	21.6700	75,188,000	38.25	$2.39b				
finance-abc7-com	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
finance-abc7chicago-com	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
financial-content	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
finapps-forbes-com	ipi	1.4%	$32.20	31.98	0.45	558,920	32.45	31.67	31.75	40.22	21.67	75 mil	38.8	2 bil	0.0	0.00	0.83	
finviz	ipi	1.42%	32.20			558,920			31.75	-19.94%	48.59%	75.19m	39.27	2.42b			0.82	
fool	ipi	+1.42%	$32.20	$31.98	0.45	558,920	$32.45	$31.67	$31.75	$40.22	$21.67		38.10	$2.42b				
foxbusiness	ipi		$32.20		+0.45	558,920			$31.75									
google-finance	ipi	(1.42%)	32.20	31.98	+0.45	558,920.00	32.45	31.67		40.22	21.67	75.19m	39.24	2.42b			0.82	
howthemarketworks	ipi	1.417%	32.2	31.98	0.45	557,347	32.45	31.67	31.75									
hpcwire	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
insidestocks	ipi	+1.42%	32.20	31.98	+0.45	558900	32.45	31.67					price earnings ratio: 38.80					
investopedia	ipi	+1.42 %	$32.20	31.98	+0.45				31.75									
investorguide	ipi	+1.42%	32.20	31.98	+0.45		32.45	31.67		40.22	21.67		38.72	2.421b			0.82	
marketintellisearch	ipi	1.42 %	$32.20	$31.98	0.45	551.70k	$32.45	$31.67	$31.75			75.19m	38.72	2.39b	0.0 %		0.82	
marketwatch	ipi	+1.42%	$32.20	open: 31.98	+0.45	2,252	$32.45	$31.67	$31.75	$40.22	$21.74		39.27	$2.38b			0.82	
minyanville	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
msn-money	ipi	+1.42%	32.20	31.98	+0.45	558,920	32.45	31.67	31.75	40.22	21.67	75.19 mil	39.27	2.39 bil			0.82	
nasdaq-com	ipi	1.42%	$ 32.20		0.45	558,920	$ 32.45	$ 31.67	$ 31.75	$ 40.22	$ 21.67	75,188,000	38.8	$ 2,421,053,600			$ 0.83	
optimum	ipi	+1.42%	32.20 ( 4:15 pm edt)	31.98	+0.45	558,920	32.45	31.67	31.75	40.22	21.50	75.19m	38.8	2.4b			0.83	
paidcontent	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
pc-quote	ipi	1.42%	32.2	31.98	0.45	558,920	32.45	31.67	31.75	40.22	21.67	74,137,236	38.71951	2,387,219,000				
personal-wealth-biz	ipi	+1.42%	32.20	31.98		558,920	32.45	31.67	31.75	40.22	21.67		38.72			0.00	0.82	
predictwallstreet	ipi	+1.42%	32.20		+0.45	558,920												
raymond-james	ipi	1.42	32.20	31.98	0.45	558,920	32.45	31.67	32.20	40.22	21.67		38.80				0.83	
renewable-energy-world	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
screamingmedia	ipi	+1.42%	$	open: 31.98	+0.45	2,252	$32.45	$31.67	$31.75	$40.22	$21.74		39.27	$2.38b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	+1.42%	last trade: 32.20		change: 0.450								p/e ratio: 38.72					
smartmoney	ipi	(1.42%)	32.20	$31.98	0.45	558,920	$32.45	$31.67	$31.75	$40.22	$21.67			2,387,200	0.00%	$0.00		
stocknod	ipi	+1.417%	32.20 usd	31.98	+0.4500	558,920	32.45	31.67	31.75	40.22	21.50	75,187,997						
stockpickr	ipi	1.42%	$32.20 0.45 | 1.42%	31.98	0.45	558.92k	32.45	31.67	31.75	40.22	21.67							
stocksmart	ipi	%	$30.97	36.76		18,780	32.18	30.9										
stocktwits	ipi	1.42%	32.20		+0.45													
streetinsider-com	ipi	1.42%	32.20	$31.98	+0.45	558,920	$32.45	$31.67	$31.75	$40.22	$21.50		38.80				$0.83	
thecramerreport	ipi		32.20	31.98	+0.45	558920	32.45	31.67										
thestree	ipi	1.42%	$32.2	31.98	0.45	558920	32.45	31.67	31.75	-40.22	21.67	7.5187997e7		2.376692585e9				
tickerspy	ipi	1.42%	$32.20	31.98	+0.45	558,920	32.45	31.67	31.75	40.22	21.67		38.7	2.3b	0.00%	$0.00		
tmx-quotemedia	ipi	1.42%	32.200	31.980	0.450	558,920	32.450	31.670	31.750	40.220	21.740	75,187,997	38.30	2,421,053,503			0.83	
updown	ipi	1.42%	$32.20	$31.98	$0.45	556,768	$32.45	$31.67	$31.75	$40.22	$21.67	75.18b	38.64	$2.38b				
wallstreetsurvivor	ipi	1.42%	32.20	31.98	0.45	557,347	32.45	31.67		40.22	21.74		38.30	$2b			0.60	
yahoo-finance	ipi	1.42%	32.20	31.98	0.45	558,920	32.45	31.67	31.75	40.22	21.67		39.27	2.42b			0.82	
ycharts-com	ipi	+1.42%	32.20		+0.45					40.22	21.50		39.27	2.42b	0.00%		0.82	
zacks	ipi	(1.42%)	32.20		0.45	vol.  558,920	32.45	31.67		40.22	21.50		44.1	2.39 b	0.00	0.00	.72	
advfn	ltre	-1.11	9.79	9.95	-0.11	12412	9.9592	9.75										
barchart	ltre	-1.11%	9.79	9.95	-0.11	13,012	9.96	9.75	9.90	11.20	7.69		38.19	$132.36 m			+0.30	
barrons	ltre	1.11%	9.79	9.95	-0.11	12,412	9.959	9.75				13.74 million		$133.85 million		$2.2		
bloomberg	ltre	-1.111%	9.790	9.950	-0.110	12,412	9.959	9.750		11.20	7.69	13.479mil	32.633	131.963mil	22.472	2.200 special cash	0.300	
boston-com	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
bostonmerchant	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
business-insider	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
chron	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
cio-com	ltre	-1.11%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409	31.58	132m				
cnn-money	ltre	-1.11%today&rsquo;s change	9.79data as of 4:00pm et	9.95	-0.11	12,412	9.96	9.75	9.90				33.8	$132.0m				
easystockalterts	ltre	-1.11%	9.79	9.95	-0.11	12412	9.96	9.75	9.90	13.40	7.69		31.58				0.31	
eresearch-fidelity-com	ltre	-1.11%	9.7900	9.9500	-0.1100	12,412	9.9592	9.7500	9.9000	13.4000	7.6900	13,479,000	33.00	$133.44m				
finance-abc7-com	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
financial-content	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	-1.1%	$9.79	9.95	-0.11	12,412	9.96	9.75	9.90	13.40	7.69	13 mil	32.6	132 mil	0.0	0.00	0.30	
finviz	ltre	-1.11%	9.79			12,412			9.90	-12.59%	27.31%	13.48m	32.63	131.97m			0.30	
fool	ltre	-1.11%	$9.79	$9.95	-0.11	12,412	$9.96	$9.75	$9.90	$13.40	$7.69		32.00	$131.96m				
foxbusiness	ltre		$9.79		-0.12	12,412			$9.91									
google-finance	ltre	(-1.11%)	9.79	9.95	-0.11	12,412.00	9.96	9.75		13.40	7.69	13.48m	32.43	131.96m	null	null	0.30	
howthemarketworks	ltre	-1.111%	9.79	9.95	-0.11	12,412	9.9592	9.75	9.9									
hpcwire	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
insidestocks	ltre	-1.11%	9.79	9.95	-0.11	12412	9.96	9.75					price earnings ratio: 32.63					
investopedia	ltre	-1.11 %	$9.79	9.95	-0.11				9.90									
investorguide	ltre	-1.11%	9.79	9.82	-0.11		9.9592	9.75		13.40	8.00		31.73	132.0m			0.312	
marketintellisearch	ltre	-1.11 %	$9.79	$9.82	-0.11	12.40k	$9.96	$9.75	$9.90			13.48m	33.00	0.13b	0.0 %		0.30	
marketwatch	ltre	-1.11%	$9.79	open: 9.95	-0.11	200	$9.96	$9.75	$9.90	$13.40	$7.69		31.55	$133.85m		2.20	0.31	
minyanville	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
msn-money	ltre	-1.11%	9.79	9.95	-0.11	12,412	9.96	9.75	9.90	13.40	7.69	13.48 mil	31.58	133.45 mil	22.22%	2.20	0.30	
nasdaq-com	ltre	1.11%	$ 9.79	$ 9.95	0.11	12,412	$ 9.9592	$ 9.75	$ 9.90	$ 13.40	$ 7.69	13,479,000	32.63	$ 131,959,410			$ 0.30	
optimum	ltre	-1.11%	9.79 ( 4:30 pm edt)	9.95	-0.11	12,412	9.96	9.75	9.90	13.40	7.69	13.48m	31.6	132.0m			0.31	
paidcontent	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
pc-quote	ltre	-1.11%	9.79	9.95	-0.11	12,412	9.9592	9.75	9.9	13.40	7.69	13,630,449	31.93548	133,442,000		2.2		
personal-wealth-biz	ltre	-1.11%	9.79	9.82	-0.11	12,412	9.9592	9.75	9.90	13.40	8.00		31.73		22.22	2.20	0.312	
predictwallstreet	ltre	-1.11%	9.79		-0.11	12,412												
raymond-james	ltre	-1.11	9.79	9.95	-0.11	12,412	9.96	9.75	9.79	13.40	7.69		32.63				0.30	
renewable-energy-world	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
screamingmedia	ltre	-1.11%	$	open: 9.95	-0.11	200	$9.96	$9.75	$9.90	$13.40	$7.69		31.55	$133.85m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	-1.11%	last trade: 9.79		change: -0.110								p/e ratio: 31.73					
smartmoney	ltre	(-1.11%)	9.79	$9.95	-0.11	12,412	$9.96	$9.75	$9.90	$13.40	$7.69			133,400	0.00%	$2.20		
stocknod	ltre	-1.111%	9.790 usd	9.950	-0.1100	12,412	9.959	9.750	9.900	13.40	7.690	13,479,409						
stockpickr	ltre	-1.21%	$9.79 -0.12 | -1.21%	9.95	-0.12	12.41k	9.96	9.75	9.91	13.40	7.69							
stocksmart	ltre	%	$9.32	9.56		16	9.54	9.32										
stocktwits	ltre	-1.21%	9.78		-0.12													
streetinsider-com	ltre	1.11%	9.79	$9.95	-0.11	12,412	$9.96	$9.75	$9.90	$13.40	$7.69		31.58				$0.31	
thecramerreport	ltre		9.79	9.82	-0.11	12412	9.9592	9.75										
thestree	ltre	-1.21%	$9.79	9.95	-0.12	12412	9.96	9.75	9.91	-13.4	7.69	1.3479409e7		1.33850531e8				
tickerspy	ltre	-1.11%	$9.79	9.95	-0.11	12,412	9.96	9.75	9.90	13.40	7.69		31.9	133.4m	0.00%	$2.20		
tmx-quotemedia	ltre	-1.11%	9.790	9.950	-0.110	12,412	9.959	9.750	9.900	13.400	7.690	13,479,409	31.90	131,963,414			0.31	
updown	ltre	-1.11%	$9.79	$9.95	-$0.11	12,412	$9.96	$9.75	$9.90	$13.40	$7.69	13.47b	32.02	$133m				
wallstreetsurvivor	ltre	-1.11%	9.79	9.95	-0.11	12,412	9.96	9.75		13.40	7.69		31.90	$133m		2.20 -	0.32	
yahoo-finance	ltre	1.11%	9.79	9.82	0.11	12,412	9.96	9.75	9.90	13.40	7.69		31.38	131.96m			0.31	
ycharts-com	ltre	-1.21%	9.78		-0.12					13.40	7.69		32.60	132.23m	0.00%		0.30	
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	36.45	63,443,119						
bostonmerchant	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	36.45	63,443,119						
business-insider	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	36.45	63,443,119						
chron	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	36.45	63,443,119						
cio-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	36.45	63,443,119	13.99	3b				
cnn-money	nty																	
easystockalterts	nty	0.00%	54.98	89.37	+0.00	1170298	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	36.45	63,443,119						
finance-abc7chicago-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	36.45	63,443,119						
financial-content	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	36.45	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	36.45	63,443,119						
insidestocks	nty			symbol			exchange											
investorguide	nty		0.00															
marketintellisearch	nty	3.52 %	$17.05	$16.52	0.58	324.70k	$17.12	$16.52	$16.47						%			
marketwatch	nty																	
minyanville	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	36.45	63,443,119						
msn-money	nty																	
paidcontent	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	36.45	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	36.45	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	36.45	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	$89.37		1,170,298	$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																	
advfn	ipg	1.68	12.12	12.05	0.2	6462152	12.16	11.9										
barchart	ipg	+1.68%	12.12	12.05	+0.20	6,462,152	12.16	11.90	11.92	13.22	7.24		24.82	$5.93 b	1.97%	$0.24	+0.49	
barrons	ipg	1.68%	12.12		+0.20													
bloomberg	ipg	1.678%	12.120	12.050	0.200	6,462,152	12.160	11.900		13.34	7.31	488.694mil	18.938	5,922.977mil	0.988	0.060 regular cash	0.640	
boston-com	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
bostonmerchant	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
business-insider	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
chron	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
cio-com	ipg	+1.68%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439	24.73	6b	1.9	0.24		
cnn-money	ipg	+1.68%	12.12	12.05	+0.20	6,417,578	12.16	11.90	11.92				24.7	$5.9b	1.98%			
easystockalterts	ipg	1.66%	12.12	12.05	+0.20	6462152	12.16	11.90	11.92	13.35	7.31		24.73				0.49	
eresearch-fidelity-com	ipg	1.68%	12.1200	12.0500	0.2000	6,462,152	12.1600	11.9000	11.9200	13.3450	7.3100	488,694,000	24.33	$5.83b	2.01%	$0.060000		
finance-abc7-com	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
finance-abc7chicago-com	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
financial-content	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
finapps-forbes-com	ipg	1.7%	$12.12	12.05	0.20	6,462,152	12.16	11.90	11.92	13.34	7.31	489 mil	24.7	6 bil	2.0	0.24	0.49	
finviz	ipg	1.68%	12.12			6,462,152			11.92	-8.31%	67.40%	488.69m	24.33	5.83b		0.24	0.49	
fool	ipg	+1.68%	$12.12	$12.05	0.20	6,417,578	$12.16	$11.90	$11.92	$13.35	$7.31		24.80	$5.92b		0.24		
foxbusiness	ipg		$11.98		+0.06	1,562,667			$11.92									
google-finance	ipg	(1.68%)	12.12	12.05	+0.20	6.46m	12.16	11.90		13.35	7.31	488.69m	24.53	5.92b	1.98	0.06	0.49	
howthemarketworks	ipg	1.678%	12.12	12.05	0.2	6,450,078	12.16	11.9	11.92									
hpcwire	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
insidestocks	ipg	+1.68%	12.12	12.05	+0.20	6450078	12.16	11.90					price earnings ratio: 24.73					
investopedia	ipg	+1.68 %	$12.12	12.05	+0.20				11.92									
investorguide	ipg	+1.68%	12.12	12.05	+0.20		12.16	11.90		13.35	7.31		23.28	5.923b			0.512	
marketintellisearch	ipg	1.68 %	$12.12	$12.05	0.20	6215.80k	$12.16	$11.90	$11.92			488.69m	24.33	5.83b	2.01 %		0.49	
marketwatch	ipg	+1.68%	$12.04	open: 12.05	+0.20	44,574	$12.16	$11.90	$11.92	$13.35	$7.33		19.58	$5.94b	1.98%	0.06	0.62	
minyanville	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
msn-money	ipg	+1.68%	12.12	12.05	+0.20	6.46 mil	12.16	11.90	11.92	13.35	7.31	488.69 mil	23.31	5.83 bil	2.01%	0.24	0.49	
nasdaq-com	ipg	1.68%	$ 12.12		0.20	6,462,152	$ 12.16	$ 11.90	$ 11.92	$ 13.345	$ 7.31	488,694,000	24.73	$ 5,922,971,280	2.01 %	$0.240000	$ 0.49	
optimum	ipg	+1.68%	12.12 ( 4:15 pm edt)	12.05	+0.20	6,462,152	12.16	11.90	11.92	13.35	7.31	488.69m	24.7	5.9b	1.98	0.24	0.49	
paidcontent	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
pc-quote	ipg	1.68%	12.12	12.05	0.20	6,462,152	12.16	11.9	11.92	13.35	7.31	480,629,736	22.92308	5,825,232,000		0.06		
personal-wealth-biz	ipg	+1.68%	12.12	12.05		6,462,152	12.16	11.90	11.92	13.35	7.31		23.28		1.01	0.12	0.512	
predictwallstreet	ipg	+1.68%	12.12		+0.20	6,462,152												
raymond-james	ipg	1.68	12.12	12.05	0.20	6,462,152	12.16	11.90	12.12	13.35	7.31		19.55				0.62	
renewable-energy-world	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
screamingmedia	ipg	+1.68%	$	open: 12.05	+0.20	44,574	$12.16	$11.90	$11.92	$13.35	$7.33		19.58	$5.94b	1.98%	0.06	0.62	
scroli	ipg	1.68%	ipg 12.12	12.05	0.20	5,892,929	12.16	11.90	11.92	13.35	7.31		24.53				0.49	
simple-stock-quotes	ipg	+1.68%	last trade: 12.12		change: 0.200								p/e ratio: 23.28					
smartmoney	ipg	(1.68%)	12.12	$12.05	0.20	6,462,152	$12.16	$11.90	$11.92	$13.34	$7.31			5,825,200	2.01%	$0.06		
stocknod	ipg	+1.678%	12.12 usd	12.05	+0.2000	6,462,152	12.16	11.90	11.92	13.35	7.310	488,694,439						
stockpickr	ipg	1.68%	$12.12 0.20 | 1.68%	12.05	0.20	6.46m	12.16	11.90	11.92	13.35	7.31							
stocksmart	ipg	%	$11.52	10.59		640,330	11.89	11.505										
stocktwits	ipg	1.85%	12.14		+0.22													
streetinsider-com	ipg	1.68%	12.12	$12.05	+0.20	6,462,152	$12.16	$11.90	$11.92	$13.35	$7.31		24.73				$0.49	
thecramerreport	ipg		12.12	12.05	+0.20	6462152	12.16	11.90										
thestree	ipg	1.68%	$12.12	12.05	0.2	6462152	12.16	11.9	11.92	-13.35	7.31	4.88694439e8		5.942524378e9				
tickerspy	ipg	1.68%	$12.12	12.05	+0.20	6,462,152	12.16	11.90	11.92	13.35	7.31		22.9	5.8b	2.01%	$0.06		
tmx-quotemedia	ipg	1.68%	12.120	12.050	0.200	6,462,152	12.160	11.900	11.920	13.345	7.310	488,694,439	24.30	5,922,976,601	2.013	0.060 usd	0.49	
updown	ipg	1.68%	$12.12	$12.05	$0.20	6,417,578	$12.16	$11.90	$11.92	$13.34	$7.31	488.69b	19.21	$5.82b				
wallstreetsurvivor	ipg	1.68%	12.12	12.05	0.20	6,450,078	12.16	11.90		13.35	8.19		24.30	$6b	2.00%		0.47	
yahoo-finance	ipg	1.68%	12.12	12.05	0.20	6,462,152	12.16	11.90	11.92	13.35	7.31		23.67	5.92b	2.00%	0.24	0.51	
ycharts-com	ipg	+1.85%	12.14		+0.22					13.35	7.31		23.35	5.94b	1.90%		0.52	
advfn	cmls	1.19	3.4	3.35	0.04	78801	3.46	3.322										
barchart	cmls	+1.19%	3.40	3.35	+0.04	110,495	3.46	3.32	3.36	5.78	2.03		3.95	$144.57 m			+1.08	
barrons	cmls	1.19%	3.40	3.35	+0.04	78,610	3.46	3.322				41.19 million		$146.40 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	1.190%	3.400	3.350	0.040	78,801	3.460	3.322		5.78	2.03	36.068mil	3.864	144.576mil			0.880	
boston-com	cmls	+1.190%	3.400 usd	3.350	+0.0400	78,801	3.460	3.322	3.360	5.780	2.030	36,103,867						
bostonmerchant	cmls	+1.190%	3.400 usd	3.350	+0.0400	78,801	3.460	3.322	3.360	5.780	2.030	36,103,867						
business-insider	cmls	+1.190%	3.400 usd	3.350	+0.0400	78,801	3.460	3.322	3.360	5.780	2.030	36,103,867						
chron	cmls	+1.190%	3.400 usd	3.350	+0.0400	78,801	3.460	3.322	3.360	5.780	2.030	36,103,867						
cio-com	cmls	+1.19%	3.400 usd	3.350	+0.0400	78,801	3.460	3.322	3.360	5.780	2.030	36,103,867	3.178	123m				
cnn-money	cmls	+1.19%today&rsquo;s change	3.40data as of 3:59pm et	3.35	+0.04	65,792	3.46	3.32	3.36				3.2	$122.8m				
easystockalterts	cmls	1.19%	3.40	3.35	+0.04	76710	3.46	3.32	3.36	5.78	2.03		3.18				1.07	
eresearch-fidelity-com	cmls	1.19%	3.4000	3.3500	0.0400	78,801	3.4600	3.3220	3.3600	5.7800	2.0300	42,522,000	3.17	$142.87m				
finance-abc7-com	cmls	+1.190%	3.400 usd	3.350	+0.0400	76,901	3.460	3.322	3.360	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	+1.190%	3.400 usd	3.350	+0.0400	76,901	3.460	3.322	3.360	5.780	2.030	36,103,867						
financial-content	cmls	+1.190%	3.400 usd	3.350	+0.0400	76,901	3.460	3.322	3.360	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	1.2%	$3.40	3.35	0.04	78,801	3.46	3.32	3.36	5.78	2.03	36 mil		123 mil	0.0	0.00		
finviz	cmls	1.19%	3.40			78,610			3.36	-41.18%	67.49%	42.52m	3.20	142.87m			1.05	
fool	cmls	+1.19%	$3.40	$3.35	0.04	78,610	$3.46	$3.32	$3.36	$5.78	$2.03		3.20	$144.58m				
foxbusiness	cmls		$3.40		+0.04	78,801			$3.36									
google-finance	cmls	(1.19%)	3.40	3.35	+0.04	78,801.00	3.46	3.32		5.78	2.03	42.52m	3.24	144.58m			1.05	
howthemarketworks	cmls	1.19%	3.4	3.35	0.04	63,892	3.46	3.322	3.36									
hpcwire	cmls	+1.190%	3.400 usd	3.350	+0.0400	78,801	3.460	3.322	3.360	5.780	2.030	36,103,867						
insidestocks	cmls	+1.19%	3.40	3.35	+0.04	78801	3.46	3.32										
investopedia	cmls	+1.19 %	$3.40	3.35	+0.04				3.36									
investorguide	cmls	+1.19%	3.40	3.35	+0.04		3.46	3.322		5.78	2.03		3.15	144.6m			1.066	
marketintellisearch	cmls	1.19 %	$3.40	$3.35	0.04	90.70k	$3.46	$3.32	$3.36			42.52m	3.20	0.14b	0.0 %		1.05	
marketwatch	cmls	+1.19%	$3.40	open: 3.35	+0.04	191	$3.46	$3.32	$3.36	$5.78	$2.03		3.18	$146.40m			1.07	
minyanville	cmls	+1.190%	3.400 usd	3.350	+0.0400	76,901	3.460	3.322	3.360	5.780	2.030	36,103,867						
msn-money	cmls	+1.19%	3.40	3.35	+0.04	78,801	3.46	3.32	3.36	5.78	2.03	42.52 mil	3.18	142.88 mil			1.05	
nasdaq-com	cmls	1.19%	$ 3.40	$ 3.35	0.04	78,801	$ 3.46	$ 3.322	$ 3.36	$ 5.78	$ 2.03	36,068,000	3.15	$ 122,631,200			$ 1.08	
optimum	cmls	+1.19%	3.40 ( 4:00 pm edt)	3.35	+0.04	76,710	3.46	3.32	3.36	5.78	2.03	36.10m	3.2	122.8m			1.07	
paidcontent	cmls	+1.190%	3.400 usd	3.350	+0.0400	76,901	3.460	3.322	3.360	5.780	2.030	36,103,867						
pc-quote	cmls	1.19%	3.4	3.35	0.04	78,801	3.46	3.322	3.36	5.78	2.03	35,679,235	3.14019	121,309,000				
personal-wealth-biz	cmls	+1.19%	3.40	3.35		78,801	3.46	3.322	3.36	5.78	2.03		3.15			0.00	1.066	
predictwallstreet	cmls	+1.19%	3.40		+0.04	78,801												
raymond-james	cmls	1.19	3.40	3.35	0.04	78,801	3.46	3.32	3.40	5.78	2.03		3.15				1.08	
renewable-energy-world	cmls	+1.190%	3.400 usd	3.350	+0.0400	76,901	3.460	3.322	3.360	5.780	2.030	36,103,867						
screamingmedia	cmls	+1.19%	$	open: 3.35	+0.04	382	$3.46	$3.32	$3.36	$5.78	$2.03		3.18	$146.40m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	+1.19%	last trade: 3.40		change: 0.040								p/e ratio: 3.15					
smartmoney	cmls	(1.19%)	3.40	$3.35	0.04	78,801	$3.46	$3.32	$3.36	$5.78	$2.03			121,300	0.00%	$0.00		
stocknod	cmls	+1.190%	3.400 usd	3.350	+0.0400	76,901	3.460	3.322	3.360	5.780	2.030	36,103,867						
stockpickr	cmls	1.19%	$3.40 0.04 | 1.19%	3.35	0.04	78.61k	3.46	3.32	3.36	5.78	2.03							
stocksmart	cmls	%	$3.93	4.36		7,921	3.93	3.8										
stocktwits	cmls	1.19%	3.40		+0.04													
streetinsider-com	cmls	1.19%	3.40	$3.35	+0.04	76,710	$3.46	$3.32	$3.36	$5.78	$2.03		3.18				$1.07	
thecramerreport	cmls		3.40	3.35	+0.04	78801	3.46	3.322										
thestree	cmls	1.19%	$3.4	3.35	0.04	78610	3.46	3.32	3.36	-5.78	2.03	4.2522379e7		1.24197302e8				
tickerspy	cmls	1.19%	$3.40	3.35	+0.04	78,801	3.46	3.32	3.36	5.78	2.03		3.1	142.8m	0.00%	$0.00		
tmx-quotemedia	cmls	1.19%	3.400	3.350	0.040	78,801	3.460	3.322	3.360	5.780	2.030	42,522,379	3.10	144,576,089			1.07	
updown	cmls	1.19%	$3.40	$3.35	$0.04	78,610	$3.46	$3.32	$3.36	$5.78	$2.03	42.52b	2.97	$143m				
wallstreetsurvivor	cmls	1.19%	3.40	3.35	0.04	63,892	3.46	3.32		5.78	2.03		3.10	$121m			0.69	
yahoo-finance	cmls	1.19%	3.40	3.35	0.04	78,801	3.46	3.32	3.36	5.78	2.03		3.19	144.57m			1.07	
ycharts-com	cmls	+1.19%	3.40		+0.04					5.78	2.03		3.18	144.57m	0.00%		1.07	
advfn	fnsr	2.32	17.17	17.2	0.39	4290833	17.3596	16.76										
barchart	fnsr	+2.32%	17.17	17.20	+0.39	4,290,833	17.36	16.76	16.78	46.09	11.98		13.29	$1.54 b			+1.02	
barrons	fnsr	2.32%	17.17	17.20	+0.39	4.290m	17.36	16.76				92.72 million		$1.57 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	2.324%	17.170	17.200	0.390	4,290,833	17.360	16.760		46.09	11.98	89.946mil	15.752	1,544.372mil			1.090	
boston-com	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,833	17.36	16.76	16.78	46.09	11.97	89,945,953						
bostonmerchant	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,833	17.36	16.76	16.78	46.09	11.97	89,945,953						
business-insider	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,833	17.36	16.76	16.78	46.09	11.97	89,945,953						
chron	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,033	17.36	16.76	16.78	46.09	11.97	89,945,953						
cio-com	fnsr	+2.32%	17.17 usd	17.20	+0.3900	4,290,033	17.36	16.76	16.78	46.09	11.97	89,945,953	17.17	2b				
cnn-money	fnsr	+2.32%	17.17	17.20	+0.39	4,290,033	17.36	16.76	16.78				17.2	$1.5b				
easystockalterts	fnsr	2.27%	17.17	17.20	+0.39	4290033	17.36	16.76	16.78	46.09	11.98		17.17				1.00	
eresearch-fidelity-com	fnsr	2.32%	17.1700	17.2000	0.3900	4,290,033	17.3596	16.7600	16.7800	46.0900	11.9750	89,946,000	16.45	$1.51b				
finance-abc7-com	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,033	17.36	16.76	16.78	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,033	17.36	16.76	16.78	46.09	11.97	89,945,953						
financial-content	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,033	17.36	16.76	16.78	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	2.3%	$17.17	17.20	0.39	4,290,033	17.36	16.76	16.78	46.09	11.97	90 mil	16.8	2 bil	0.0	0.00	1.02	
finviz	fnsr	2.32%	17.17			4,290,033			16.78	-62.75%	43.32%	89.95m	16.83	1.54b			1.02	
fool	fnsr	+2.32%	$17.17	$17.20	0.39	4,289,633	$17.36	$16.76	$16.78	$46.09	$11.98		17.40	$1.54b				
foxbusiness	fnsr		$17.17		+0.39	4,291,133			$16.78									
google-finance	fnsr	(2.32%)	17.17	17.20	+0.39	4.29m	17.36	16.76		46.09	11.98	89.95m	16.88	1.54b			1.02	
howthemarketworks	fnsr	2.324%	17.17	17.2	0.39	4,285,126	17.3596	16.76	16.78									
hpcwire	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,033	17.36	16.76	16.78	46.09	11.97	89,945,953						
insidestocks	fnsr	+2.32%	17.17	17.20	+0.39	4291100	17.36	16.76					price earnings ratio: 11.08					
investopedia	fnsr	+2.32 %	$17.17	17.20	+0.39				16.78									
investorguide	fnsr	+2.32%	17.17	17.21	+0.39		17.3596	16.76		46.09	11.98		16.78	1.544b			1.00	
marketintellisearch	fnsr	2.32 %	$17.17	$17.21	0.39	4265.40k	$17.36	$16.76	$16.78			89.95m	16.45	1.51b	0.0 %		1.02	
marketwatch	fnsr	+2.32%	$17.21	open: 17.20	+0.39	8,809	$17.36	$16.76	$16.78	$46.09	$11.98		18.36	$1.57b			0.94	
minyanville	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,033	17.36	16.76	16.78	46.09	11.97	89,945,953						
msn-money	fnsr	+2.32%	17.17	17.20	+0.39	4.29 mil	17.36	16.76	16.78	46.09	11.98	89.95 mil	17.17	1.51 bil			1.01	
nasdaq-com	fnsr	2.32%	$ 17.17	$ 17.20	0.39	4,290,033	$ 17.3596	$ 16.76	$ 16.78	$ 46.09	$ 11.975	89,632,000	16.83	$ 1,538,981,440			$ 1.02	
optimum	fnsr	+2.32%	17.17 ( 4:30 pm edt)	17.20	+0.39	4,290,033	17.36	16.76	16.78	46.09	11.97	89.95m	17.2	1.5b			1.00	
paidcontent	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,033	17.36	16.76	16.78	46.09	11.97	89,945,953						
pc-quote	fnsr	2.32%	17.17	17.2	0.39	4,290,833	17.3596	16.76	16.78	46.09	11.98	87,902,970	16.78	1,509,294,000				
personal-wealth-biz	fnsr	+2.32%	17.17	17.21		4,291,133	17.3596	16.76	16.78	46.09	11.98		16.78			0.00	1.00	
predictwallstreet	fnsr	+1.73%	17.07		+0.29	2,707,981												
raymond-james	fnsr	2.32	17.17	17.20	0.39	4,290,033	17.36	16.76	17.17	46.09	11.98		15.61				1.10	
renewable-energy-world	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,033	17.36	16.76	16.78	46.09	11.97	89,945,953						
screamingmedia	fnsr	+2.32%	$	open: 17.20	+0.39	8,160	$17.36	$16.76	$16.78	$46.09	$11.98		18.36	$1.57b			0.94	
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	+2.32%	last trade: 17.17		change: 0.390								p/e ratio: 16.78					
smartmoney	fnsr	(2.32%)	17.17	$17.20	0.39	4,290,033	$17.36	$16.76	$16.78	$46.09	$11.98			1,509,300	0.00%	$0.00		
stocknod	fnsr	+2.324%	17.17 usd	17.20	+0.3900	4,290,033	17.36	16.76	16.78	46.09	11.97	89,945,953						
stockpickr	fnsr	2.32%	$17.17 0.39 | 2.32%	17.20	0.39	4.29m	17.36	16.76	16.78	46.09	11.98							
stocksmart	fnsr	%	$22.37	28.42		311,561	24.31	22.27										
stocktwits	fnsr	2.27%	17.16		+0.38													
streetinsider-com	fnsr	2.32%	17.17	$17.20	+0.39	4,290,033	$17.36	$16.76	$16.78	$46.09	$11.98		17.17				$1.00	
thecramerreport	fnsr		17.17	17.21	+0.39	4290033	17.3596	16.76										
thestree	fnsr	2.32%	$17.17	17.2	0.39	4290033	17.36	16.76	16.78	-46.09	11.98	8.9945953e7		1.565959042e9				
tickerspy	fnsr	2.32%	$17.17	17.20	+0.39	4,290,033	17.36	16.76	16.78	46.09	11.97		16.8	1.5b	0.00%	$0.00		
tmx-quotemedia	fnsr	2.32%	17.170	17.200	0.390	4,291,133	17.360	16.760	16.780	46.090	11.975	89,945,953	16.80	1,544,372,013			1.00	
updown	fnsr	2.32%	$17.17	$17.20	$0.39	4,282,174	$17.36	$16.76	$16.78	$46.09	$11.98	89.63b	15.25	$1.50b				
wallstreetsurvivor	fnsr	2.32%	17.17	17.20	0.39	4,285,126	17.36	16.76		46.09	11.98		16.80	$2b			1.00	
yahoo-finance	fnsr	2.32%	17.17	17.21	0.39	4,290,033	17.36	16.76	16.78	46.09	11.98		17.17	1.54b			1.00	
ycharts-com	fnsr	+2.26%	17.16		+0.38					46.09	11.98		17.16	1.54b	0.00%		1.00	
zacks	fnsr	(2.32%)	17.17		0.39	vol.  4,290,983	17.36	16.76		46.09	11.98		12.81	1.51 b	0.00	0.00	1.31	
advfn	buse	1.34	5.29	5.22	0.07	188771	5.31	5.22										
barchart	buse	+1.34%	5.29	5.22	+0.07	270,005	5.31	5.22	5.22	5.66	3.94		16.53	$458.11 m	3.02%	$0.16	+0.32	
barrons	buse	1.34%	5.29	5.22	+0.07	184,971	5.31	5.22				66.40 million		$458.63 million	3.02%	$0.04		
bloomberg	buse	1.341%	5.290	5.220	0.070	188,771	5.310	5.220		5.70	4.04	86.597mil	16.531	458.096mil	3.025	0.040 regular cash	0.320	
boston-com	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
bostonmerchant	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
business-insider	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
chron	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
cio-com	buse	+1.34%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527	16.53	458m	3	0.16		
cnn-money	buse	+1.34%today&rsquo;s change	5.29data as of 4:00pm et	5.22	+0.07	188,771	5.31	5.22	5.22				16.5	$458.1m	3.02%			
easystockalterts	buse	1.34%	5.29	5.22	+0.07	187491	5.31	5.22	5.22	5.70	4.04		16.53				0.32	
eresearch-fidelity-com	buse	1.34%	5.2900	5.2200	0.0700	188,771	5.3100	5.2200	5.2200	5.7000	4.0400	86,597,000	16.31	$452.04m	3.07%	$0.040000		
finance-abc7-com	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
financial-content	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
finapps-forbes-com	buse	1.3%	$5.29	5.22	0.07	188,771	5.31	5.22	5.22	5.70	4.04	87 mil	16.5	458 mil	3.0	0.16	0.32	
finviz	buse	1.34%	5.29			188,771			5.22	-6.53%	34.10%	86.60m	16.31	452.05m		0.16	0.32	
fool	buse	+1.34%	$5.29	$5.22	0.07	188,771	$5.31	$5.22	$5.22	$5.70	$4.04		16.50	$458.10m	4.40%	0.16		
foxbusiness	buse		$5.29		+0.07	189,440			$5.22									
google-finance	buse	(1.34%)	5.29	5.22	+0.07	188,771.00	5.31	5.22		5.70	4.04	86.60m	16.64	458.10m	3.02	0.04	0.32	
howthemarketworks	buse	1.341%	5.29	5.22	0.07	187,491	5.31	5.22	5.22									
hpcwire	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
insidestocks	buse	+1.34%	5.29	5.22	+0.07	189440	5.31	5.22										
investopedia	buse	+1.34 %	$5.29	5.22	+0.07				5.22									
investorguide	buse	+1.34%	5.29	5.22	+0.07		5.31	5.22		5.70	3.93		16.21	458.1m			0.322	
marketintellisearch	buse	1.34 %	$5.29	$5.22	0.07	204.50k	$5.31	$5.22	$5.22			86.60m	16.31	0.45b	3.07 %		0.32	
marketwatch	buse	+1.34%	$5.29	open: 5.22	+0.07	4,469	$5.31	$5.22	$5.22	$5.70	$4.04		19.16	$458.63m	3.02%	0.04	0.28	
minyanville	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
msn-money	buse	+1.34%	5.29	5.22	+0.07	188,771	5.31	5.22	5.22	5.70	4.04	86.60 mil	16.53	452.03 mil	3.07%	0.16	0.32	
nasdaq-com	buse	1.34%	$ 5.29	$ 5.22	0.07	188,771	$ 5.31	$ 5.22	$ 5.22	$ 5.70	$ 4.04	86,597,000	16.53	$ 458,098,130	3.07 %	$0.160000	$ 0.32	
optimum	buse	+1.34%	5.29 ( 4:00 pm edt)	5.22	+0.07	187,491	5.31	5.22	5.22	5.70	4.04	86.60m	16.5	458.1m	3.02	0.16	0.32	
paidcontent	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
pc-quote	buse	1.34%	5.29	5.22	0.07	189,440	5.31	5.22	5.22	5.70	4.04	85,451,096	16.3125	452,036,000		0.04		
personal-wealth-biz	buse	+1.34%	5.29	5.22		189,440	5.31	5.22	5.22	5.70	3.93		16.21		3.07	0.16	0.322	
predictwallstreet	buse	+1.34%	5.29		+0.07	188,771												
raymond-james	buse	1.34	5.29	5.22	0.07	188,771	5.31	5.22	5.29	5.70	4.04		16.53				0.32	
renewable-energy-world	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
screamingmedia	buse	+1.34%	$	open: 5.22	+0.07	4,469	$5.31	$5.22	$5.22	$5.70	$4.04		19.16	$458.63m	3.02%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	+1.34%	last trade: 5.29		change: 0.070								p/e ratio: 16.21					
smartmoney	buse	(1.34%)	5.29	$5.22	0.07	188,771	$5.31	$5.22	$5.22	$5.70	$4.04			452,000	3.07%	$0.04		
stocknod	buse	+1.341%	5.290 usd	5.220	+0.0700	187,491	5.310	5.220	5.220	5.700	4.040	86,596,527						
stockpickr	buse	1.34%	$5.29 0.07 | 1.34%	5.22	0.07	188.77k	5.31	5.22	5.22	5.70	4.04							
stocksmart	buse	%	$5.02	4.71		42,824	5.09	4.96										
stocktwits	buse	1.34%	5.29		+0.07													
streetinsider-com	buse	1.34%	5.29	$5.22	+0.07	187,491	$5.31	$5.22	$5.22	$5.70	$4.04		16.53				$0.32	
thecramerreport	buse		5.29	5.22	+0.07	188771	5.31	5.22										
thestree	buse	1.34%	$5.29	5.22	0.07	188771	5.31	5.22	5.22	-5.7	4.04	8.6596527e7		4.58095628e8				
tickerspy	buse	1.34%	$5.29	5.22	+0.07	188,771	5.31	5.22	5.22	5.70	4.04		16.3	452.2m	3.07%	$0.04		
tmx-quotemedia	buse	1.34%	5.290	5.220	0.070	189,440	5.310	5.220	5.220	5.700	4.040	86,596,527	16.30	458,095,628	3.065	0.040 usd	0.32	
updown	buse	1.34%	$5.29	$5.22	$0.07	184,971	$5.31	$5.22	$5.22	$5.70	$4.04	86.59b	16.30	$452m				
wallstreetsurvivor	buse	1.34%	5.29	5.22	0.07	187,491	5.31	5.22		5.70	4.04		16.30	$452m	3.10%	0.16 -	0.27	
yahoo-finance	buse	1.34%	5.29	5.22	0.07	188,771	5.31	5.22	5.22	5.70	4.04		16.43	458.09m	3.00%	0.16	0.32	
ycharts-com	buse	+1.34%	5.29		+0.07					5.70	4.04		16.53	458.11m	3.20%		0.32	
advfn	cpa	0.44	68.88	68.95	0.3	174622	69.46	67.8001										
barchart	cpa	+0.44%	68.88	68.95	+0.30	174,622	69.46	67.80	68.58	70.56	43.76		12.37	$3.03 b	2.39%	$1.64	+6.12	
barrons	cpa	0.44%	68.88	68.95	+0.30	174,622	69.46	67.80				44.00 million		$3.14 billion	2.38%	$1.64		
bloomberg	cpa	0.437%	68.880	68.950	0.300	174,622	69.460	67.800		70.56	44.94	33.025mil	11.958	3,028.199mil	2.380	1.640 regular cash	5.760	
boston-com	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
bostonmerchant	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
business-insider	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
chron	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
cio-com	cpa	+0.44%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000		1b	2.3	1.64		
cnn-money	cpa	+0.44%today&rsquo;s change	68.88data as of 4:04pm et	68.95	+0.30	174,622	69.46	67.80	68.58				31.9	$1.1b	2.38%			
easystockalterts	cpa	0.44%	68.88	68.95	+0.30	174622	69.46	67.80	68.58	70.56	44.94						0.00	
eresearch-fidelity-com	cpa	0.44%	68.8800	68.9500	0.3000	174,622	69.4600	67.8001	68.5800	70.5600	44.9400	43,598,000	10.12	$2.99b	2.39%	$1.640000		
finance-abc7-com	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
finance-abc7chicago-com	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
financial-content	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
finapps-forbes-com	cpa	0.4%	$68.88	68.95	0.30	174,622	69.46	67.80	68.58	70.56	44.94	44 mil	11.2	3 bil	2.4	1.64	6.12	
finviz	cpa	0.44%	68.88			174,622			68.58	-2.38%	57.42%	43.60m	10.86	3.00b		1.64	6.34	
fool	cpa	+0.44%	$68.88	$68.95	0.30	174,622	$69.46	$67.80	$68.58	$70.56	$44.94		7.20	$3.03b	0.70%	1.64		
foxbusiness	cpa		$68.88		+0.30	174,622			$68.58									
google-finance	cpa	(0.44%)	68.88	68.95	+0.30	174,622.00	69.46	67.80		70.56	44.94	43.34m	10.86	2.99b	2.38	1.64	6.34	
howthemarketworks	cpa	0.437%	68.88	68.95	0.3	174,622	69.46	67.8001	68.58									
hpcwire	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
insidestocks	cpa	+0.44%	68.88	68.95	+0.30	174600	69.46	67.80					price earnings ratio: 12.80					
investopedia	cpa	+0.44 %	$68.88	68.95	+0.30				68.58									
investorguide	cpa	+0.44%	68.88	68.95	+0.30		69.46	67.8001		70.56	42.60		11.44	3.028b			5.997	
marketintellisearch	cpa	0.44 %	$68.88	$68.95	0.30	172.40k	$69.28	$67.80	$68.58			43.60m	10.82	2.99b	2.39 %		6.34	
marketwatch	cpa	+0.44%	$68.88	open: 68.95	+0.30	174,622	$69.46	$67.80	$68.58	$70.56	$44.94		14.29	$3.14b	2.38%	1.64	4.82	
minyanville	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
msn-money	cpa	+0.44%	68.88	68.95	+0.30	174,622	69.46	67.80	68.58	70.56	44.94	43.60 mil	12.71	2.99 bil	2.39%	1.64	6.34	
nasdaq-com	cpa	0.44%	$ 68.88		0.30	174,622	$ 69.46	$ 67.8001	$ 68.58	$ 70.56	$ 44.94	32,660,000	11.25	$ 2,249,620,800	2.39 %	$1.640000	$ 6.12	
optimum	cpa	+0.44%	68.88 ( 4:15 pm edt)	68.95	+0.30	174,622	69.46	67.80	68.58	70.56	44.94	15.75m		1.1b	2.38	1.64		
paidcontent	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
pc-quote	cpa	0.44%	68.88	68.95	0.30	174,622	69.46	67.8001	68.58	70.56	44.94	32,881,163	12.65314	2,264,855,000		1.64		
personal-wealth-biz	cpa	+0.44%	68.88	68.95		174,622	69.46	67.8001	68.58	70.56	42.60		11.44		2.39	1.64	5.997	
predictwallstreet	cpa	+0.44%	68.88		+0.30	174,622												
raymond-james	cpa	0.44	68.88	68.95	0.30	174,622	69.46	67.80	68.88	70.56	44.94		11.26				6.12	
renewable-energy-world	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
screamingmedia	cpa	+0.44%	$	open: 68.95	+0.30	174,622	$69.46	$67.80	$68.58	$70.56	$44.94		14.29	$3.14b	2.38%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	+0.44%	last trade: 68.88		change: 0.300								p/e ratio: 11.44					
smartmoney	cpa	(0.44%)	68.88	$68.95	0.30	174,622	$69.46	$67.80	$68.58	$70.56	$44.94			2,264,900	2.39%	$1.64		
stocknod	cpa	+0.4374%	68.88 usd	68.95	+0.3000	174,622	69.46	67.80	68.58	70.56	44.94	15,750,000						
stockpickr	cpa	0.44%	$68.88 0.30 | 0.44%	68.95	0.30	174.62k	69.46	67.80	68.58	70.56	44.94							
stocksmart	cpa	%	$61.24	58.84		9,610	62.41	61.19										
stocktwits	cpa	0.54%	68.95		+0.37													
streetinsider-com	cpa	0.44%	68.88	$68.95	+0.30	174,622	$69.46	$67.80	$68.58	$70.56	$44.94						$0.00	
thecramerreport	cpa		68.88	68.95	+0.30	174622	69.46	67.8001										
thestree	cpa	0.44%	$68.88	68.95	0.3	174622	69.46	67.8	68.58	-70.56	44.94	4.3963409e7		2.267515999e9				
tickerspy	cpa	0.44%	$68.88	68.95	+0.30	174,622	69.46	67.80	68.58	70.56	44.94		12.7	3.0b	2.39%	$1.64		
tmx-quotemedia	cpa	0.44%	68.880	68.950	0.300	174,622	69.460	67.800	68.580	70.560	44.940	43,963,409	7.20	3,028,199,612	2.381	1.640 usd	9.49	
updown	cpa	0.44%	$68.88	$68.95	$0.30	174,622	$69.46	$67.80	$68.58	$70.56	$44.94	43.96b	10.20	$3.01b			6.73	
wallstreetsurvivor	cpa	0.44%	68.88	68.95	0.30	174,622	69.46	67.80		70.56	46.97		7.20	$2b	2.40%	1.09 -	5.48	
yahoo-finance	cpa	0.44%	68.88	68.95	0.30	174,622	69.46	67.80	68.58	70.56	44.94		11.49	3.03b	2.40%	1.64	6.00	
ycharts-com	cpa	+0.54%	68.95		+0.37					70.56	44.94		11.27	3.03b	2.39%		6.12	
zacks	cpa	(0.44%)	68.88		0.30	vol.  174,622	69.46	67.80		70.56	44.94		12.36	3.01 b	2.39	1.64	5.55	
advfn	gps	0.53	18.91	18.85	0.1	5030005	19.03	18.71										
barchart	gps	+0.53%	18.91	18.85	+0.10	5,030,005	19.03	18.71	18.81	23.58	16.27		10.17	$11.02 b	2.4%	$0.45	+1.84	
barrons	gps	0.53%	18.91	18.85	+0.10	5.026m	19.03	18.71				641.00 million		$10.30 billion	2.38%	$0.11		
bloomberg	gps	0.532%	18.910	18.850	0.100	5,030,005	19.030	18.710		23.73	16.62	550.426mil	10.277	10,408.560mil	2.244	0.112 regular cash	1.840	
boston-com	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
bostonmerchant	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
business-insider	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
chron	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
cio-com	gps	+0.53%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338	10.33	10b	2.4	0.45		
cnn-money	gps	+0.53%	18.91	18.85	+0.10	5,029,205	19.03	18.71	18.81				10.3	$10.4b	2.38%			
easystockalterts	gps	0.53%	18.91	18.85	+0.10	5030005	19.03	18.71	18.81	23.73	16.62		10.33				1.83	
eresearch-fidelity-com	gps	0.53%	18.9100	18.8500	0.1000	5,030,005	19.0300	18.7100	18.8100	23.7300	16.6200	550,426,000	10.22	$10.35b	2.39%	$0.112500		
finance-abc7-com	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
financial-content	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
finapps-forbes-com	gps	0.5%	$18.91	18.85	0.10	5,030,005	19.03	18.71	18.81	23.73	16.62	550 mil	10.3	10 bil	2.4	0.45	1.84	
finviz	gps	0.53%	18.91			5,030,005			18.81	-19.83%	16.24%	550.43m	10.28	10.41b		0.45	1.84	
fool	gps	+0.53%	$18.91	$18.85	0.10	5,026,020	$19.03	$18.71	$18.81	$23.73	$16.62		10.20	$10.41b	1.80%	0.45		
foxbusiness	gps		$18.91		+0.10	5,030,005			$18.81									
google-finance	gps	(0.53%)	18.91	18.85	+0.10	5.03m	19.03	18.71		23.73	16.62	550.43m	10.30	10.41b	2.38	0.11	1.84	
howthemarketworks	gps	0.532%	18.91	18.85	0.1	5,026,120	19.03	18.71	18.81									
hpcwire	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
insidestocks	gps	+0.53%	18.91	18.85	+0.10	5026920	19.03	18.71					price earnings ratio: 10.28					
investopedia	gps	+0.53 %	$18.91	18.85	+0.10				18.81									
investorguide	gps	+0.53%	18.91	18.85	+0.10		19.03	18.71		23.73	16.62		10.25	10.409b			1.835	
marketintellisearch	gps	0.53 %	$18.91	$18.85	0.10	4991.10k	$19.02	$18.71	$18.81			550.43m	10.22	10.35b	2.39 %		1.84	
marketwatch	gps	+0.53%	$18.92	open: 18.85	+0.10	6,485	$19.03	$18.71	$18.81	$23.73	$16.62		9.80	$10.30b	2.38%	0.11	1.93	
minyanville	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
msn-money	gps	+0.53%	18.91	18.85	+0.10	5.03 mil	19.03	18.71	18.81	23.73	16.62	550.43 mil	10.28	10.35 bil	2.39%	0.45	1.84	
nasdaq-com	gps	0.53%	$ 18.91		0.10	5,030,005	$ 19.03	$ 18.71	$ 18.81	$ 23.73	$ 16.62	582,680,000	10.28	$ 11,018,478,800	2.39 %	$0.450000	$ 1.84	
optimum	gps	+0.53%	18.91 ( 4:15 pm edt)	18.85	+0.10	5,030,005	19.03	18.71	18.81	23.73	16.62	550.43m	10.3	10.4b	2.38	0.45	1.83	
paidcontent	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
pc-quote	gps	0.53%	18.91	18.85	0.10	5,030,005	19.03	18.71	18.81	23.73	16.62	547,515,230	10.22283	10,353,513,000		0.1125		
personal-wealth-biz	gps	+0.53%	18.91	18.85		5,030,005	19.03	18.71	18.81	23.73	16.62		10.25		2.26	0.426	1.835	
predictwallstreet	gps	+0.53%	18.91		+0.10	5,030,005												
raymond-james	gps	0.53	18.91	18.85	0.10	5,030,005	19.03	18.71	18.91	23.73	16.62		10.22				1.85	
renewable-energy-world	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
screamingmedia	gps	+0.53%	$	open: 18.85	+0.10	6,485	$19.03	$18.71	$18.81	$23.73	$16.62		9.80	$10.30b	2.38%	0.11	1.93	
scroli	gps	0.53%	gps 18.91	18.85	0.10	4,562,282	19.03	18.71	18.81	23.73	16.62		10.30				1.84	
simple-stock-quotes	gps	+0.53%	last trade: 18.91		change: 0.100								p/e ratio: 10.25					
smartmoney	gps	(0.53%)	18.91	$18.85	0.10	5,030,005	$19.03	$18.71	$18.81	$23.73	$16.62			10,353,500	2.39%	$0.11		
stocknod	gps	+0.5316%	18.91 usd	18.85	+0.1000	5,030,005	19.03	18.71	18.81	23.73	16.62	550,426,338						
stockpickr	gps	0.53%	$18.91 0.10 | 0.53%	18.85	0.10	5.03m	19.03	18.71	18.81	23.73	16.62							
stocksmart	gps	%	$18.935	22.39		857,412	19.31	18.88										
stocktwits	gps	0.64%	18.93		+0.12													
streetinsider-com	gps	0.53%	18.91	$18.85	+0.10	5,030,005	$19.03	$18.71	$18.81	$23.73	$16.62		10.33				$1.83	
thecramerreport	gps		18.91	18.85	+0.10	5030005	19.03	18.71										
thestree	gps	0.53%	$18.91	18.85	0.1	5029605	19.03	18.71	18.81	-23.73	16.62	5.50426338e8		1.0303981047e10				
tickerspy	gps	0.53%	$18.91	18.85	+0.10	5,030,005	19.03	18.71	18.81	23.73	16.62		10.2	10.7b	2.39%	$0.11		
tmx-quotemedia	gps	0.53%	18.910	18.850	0.100	5,030,005	19.030	18.710	18.810	23.730	16.620	550,426,338	10.30	10,408,562,052	2.380	0.113 usd	1.83	
updown	gps	0.53%	$18.91	$18.85	$0.10	5,026,120	$19.03	$18.71	$18.81	$23.73	$16.62	584.49b	10.19	$10.35b				
wallstreetsurvivor	gps	0.53%	18.91	18.85	0.10	5,026,120	19.03	18.71		23.73	16.62		10.30	$10b	2.40%	0.40 -	1.88	
yahoo-finance	gps	0.53%	18.91	18.85	0.10	5,030,005	19.03	18.71	18.81	23.73	16.62		10.31	10.41b	2.40%	0.45	1.84	
ycharts-com	gps	+0.64%	18.93		+0.12					23.73	16.62		10.34	11.03b	2.37%		1.83	
advfn	hwkn	1.74	36.83	36.68	0.63	45138	36.99	36.03										
barchart	hwkn	+1.74%	36.83	36.68	+0.63	54,950	36.99	36.03	36.20	49.81	25.34		18.08	$380.09 m	1.6%	$0.60	+1.96	
barrons	hwkn	1.74%	36.83	36.68	+0.63	45,138	36.99	36.03				10.35 million		$385.94 million	1.63%	$0.3		
bloomberg	hwkn	1.740%	36.830	36.680	0.630	45,138	36.990	36.030		50.18	25.53	10.326mil	17.792	380.301mil	1.901	0.300 regular cash	2.070	
boston-com	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
bostonmerchant	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
business-insider	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
chron	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
cio-com	hwkn	+1.74%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235	18.79	380m	1.6	0.6		
cnn-money	hwkn	+1.74%	36.83	36.68	+0.63	45,138	36.99	36.03	36.20				18.8	$379.8m	1.63%			
easystockalterts	hwkn	1.72%	36.83	36.68	+0.63	45138	36.99	36.03	36.20	50.18	25.60		18.79				1.96	
eresearch-fidelity-com	hwkn	1.74%	36.8300	36.6800	0.6300	45,138	36.9900	36.0300	36.2000	50.1800	25.6000	10,311,000	18.47	$373.26m	1.66%	$0.300000		
finance-abc7-com	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
finance-abc7chicago-com	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
financial-content	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
finapps-forbes-com	hwkn	1.7%	$36.83	36.68	0.63	45,138	36.99	36.03	36.20	50.18	25.60	10 mil		380 mil	1.9	0.70		
finviz	hwkn	1.74%	36.83			45,138			36.20	-26.06%	46.59%	10.31m	18.70	379.72m		0.60	1.97	
fool	hwkn	+1.74%	$36.83	$36.68	0.63	45,138	$36.99	$36.03	$36.20	$50.18	$25.60		19.10	$380.30m	2.80%	0.60		
foxbusiness	hwkn		$36.83		+0.63	45,138			$36.20									
google-finance	hwkn	(1.74%)	36.83	36.68	+0.63	45,138.00	36.99	36.03		50.18	25.60	10.33m	18.73	380.30m	1.63	0.30	1.97	
howthemarketworks	hwkn	1.74%	36.83	36.68	0.63	45,038	36.99	36.03	36.2									
hpcwire	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
insidestocks	hwkn	+1.74%	36.83	36.68	+0.63	45100	36.99	36.03										
investopedia	hwkn	+1.74 %	$36.83	36.68	+0.63				36.20									
investorguide	hwkn	+1.74%	36.83	36.68	+0.63		36.99	36.03		50.18	25.60		18.47	380.3m			1.96	
marketintellisearch	hwkn	1.74 %	$36.83	$36.68	0.63	44.60k	$36.99	$36.03	$36.20			10.31m	18.38	0.37b	1.66 %		1.97	
marketwatch	hwkn	+1.74%	$36.59	open: 36.68	+0.63	100	$36.99	$36.03	$36.20	$50.18	$25.60		18.77	$385.94m	1.63%	0.30	1.96	
minyanville	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
msn-money	hwkn	+1.74%	36.83	36.68	+0.63	45,138	36.99	36.03	36.20	50.18	25.60	10.31 mil	18.79	373.27 mil	1.66%	0.60	1.97	
nasdaq-com	hwkn	1.74%	$ 36.83	$ 36.68	0.63	45,138	$ 36.99	$ 36.03	$ 36.20	$ 50.18	$ 25.60	10,316,000	18.79	$ 379,938,280	1.66 %	$0.600000	$ 1.96	
optimum	hwkn	+1.74%	36.83 ( 4:30 pm edt)	36.68	+0.63	45,138	36.99	36.03	36.20	50.18	25.60	10.31m	18.8	379.8m	1.63	0.60	1.96	
paidcontent	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
pc-quote	hwkn	1.74%	36.83	36.68	0.63	45,138	36.99	36.03	36.2	50.18	25.60	10,134,624	18.46939	373,258,000		0.3		
personal-wealth-biz	hwkn	+1.74%	36.83	36.68		45,138	36.99	36.03	36.20	50.18	25.60		18.47		1.93	0.70	1.96	
predictwallstreet	hwkn	+1.74%	36.83		+0.63	45,138												
raymond-james	hwkn	1.74	36.83	36.68	0.63	45,138	36.99	36.03	36.83	50.18	25.60		18.60				1.98	
renewable-energy-world	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
screamingmedia	hwkn	+1.74%	$	open: 36.68	+0.63	100	$36.99	$36.03	$36.20	$50.18	$25.60		18.77	$385.94m	1.63%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	+1.74%	last trade: 36.83		change: 0.630								p/e ratio: 18.47					
smartmoney	hwkn	(1.74%)	36.83	$36.68	0.63	45,138	$36.99	$36.03	$36.20	$50.18	$25.60			373,300	1.66%	$0.30		
stocknod	hwkn	+1.740%	36.83 usd	36.68	+0.6300	45,138	36.99	36.03	36.20	50.18	25.60	10,311,235						
stockpickr	hwkn	1.74%	$36.83 0.63 | 1.74%	36.68	0.63	45.14k	36.99	36.03	36.20	50.18	25.60							
stocksmart	hwkn	%	$40.04	44.5		6,395	43.39	40.04										
stocktwits	hwkn	1.49%	36.74		+0.54													
streetinsider-com	hwkn	1.74%	36.83	$36.68	+0.63	45,138	$36.99	$36.03	$36.20	$50.18	$25.60		18.79				$1.96	
thecramerreport	hwkn		36.83	36.68	+0.63	45138	36.99	36.03										
thestree	hwkn	1.74%	$36.83	36.68	0.63	45138	36.99	36.03	36.2	-50.18	25.6	1.032584e7		3.85949526e8				
tickerspy	hwkn	1.74%	$36.83	36.68	+0.63	45,138	36.99	36.03	36.20	50.18	25.60		18.5	373.1m	1.66%	$0.30		
tmx-quotemedia	hwkn	1.74%	36.830	36.680	0.630	45,138	36.990	36.030	36.200	50.180	25.600	10,325,840	18.50	380,300,687	1.629	0.300 usd	1.96	
updown	hwkn	1.74%	$36.83	$36.68	$0.63	45,038	$36.99	$36.03	$36.20	$50.18	$25.60	10.31b	18.28	$374m				
wallstreetsurvivor	hwkn	1.74%	36.83	36.68	0.63	45,038	36.99	36.03		50.18	30.01		18.50	$373m	1.70%	0.70 -	1.96	
yahoo-finance	hwkn	1.74%	36.83	36.68	0.63	45,138	36.99	36.03	36.20	50.18	25.60		18.79	380.27m	1.60%	0.60	1.96	
ycharts-com	hwkn	+1.49%	36.74		+0.54					50.18	25.60		18.74	379.16m	1.73%		1.96	
zacks	hwkn	(1.74%)	36.83		0.63	vol.  45,138	36.99	36.03		50.18	25.60		17.49	373.26 m	1.66	0.60	2.07	
advfn	cpe	4.45	7.04	6.78	0.3	551464	7.09	6.74										
barchart	cpe	+4.45%	7.04	6.78	+0.30	551,464	7.09	6.74	6.74	9.36	3.54		33.14	$275.26 m			+0.26	
barrons	cpe	4.45%	7.04	6.78	+0.30	551,090	7.09	6.74				29.48 million		$272.23 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	4.451%	7.040	6.780	0.300	551,464	7.090	6.740		9.36	3.54	39.113mil	33.198	275.356mil			0.212	
boston-com	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
bostonmerchant	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
business-insider	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
chron	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
cio-com	cpe	+4.45%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126	27.08	275m				
cnn-money	cpe	+4.45%	7.04	6.79	+0.30	551,464	7.09	6.74	6.74				27.1	$275.4m				
easystockalterts	cpe	4.42%	7.04	6.78	+0.30	551464	7.09	6.74	6.74	9.36	3.54		27.08				0.26	
eresearch-fidelity-com	cpe	4.45%	7.0400	6.7800	0.3000	551,464	7.0900	6.7400	6.7400	9.3600	3.5400	39,113,000	25.92	$263.62m				
finance-abc7-com	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
financial-content	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	4.4%	$7.04	6.78	0.30	551,464	7.09	6.74	6.74	9.36	3.54	39 mil	27.1	275 mil	0.0	0.00	0.26	
finviz	cpe	4.45%	7.04			551,464			6.74	-24.79%	98.87%	39.11m	26.07	275.33m			0.27	
fool	cpe	+4.45%	$7.04	$6.78	0.30	551,464	$7.09	$6.74	$6.74	$9.36	$3.54		26.80	$275.36m				
foxbusiness	cpe		$7.04		+0.30	552,664			$6.74									
google-finance	cpe	(4.45%)	7.04	6.78	+0.30	552,464.00	7.09	6.74		9.36	3.54	39.11m	25.92	275.36m			0.27	
howthemarketworks	cpe	4.451%	7.04	6.78	0.3	551,090	7.09	6.74	6.74									
hpcwire	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
insidestocks	cpe	+4.45%	7.04	6.78	+0.30	552600	7.09	6.74					price earnings ratio: 27.08					
investopedia	cpe	+4.45 %	$7.04	6.78	+0.30				6.74									
investorguide	cpe	+4.45%	7.04	6.78	+0.30		7.09	6.74		9.36	3.54		24.16	275.4m			0.279	
marketintellisearch	cpe	4.45 %	$7.04	$6.78	0.30	535.80k	$7.09	$6.74	$6.74			39.11m	24.96	0.26b	0.0 %		0.27	
marketwatch	cpe	+4.45%	$7.04	open: 6.78	+0.30	374	$7.09	$6.74	$6.74	$9.36	$3.54		28.18	$272.23m			0.25	
minyanville	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
msn-money	cpe	+4.45%	7.04	6.78	+0.30	551,464	7.09	6.74	6.74	9.36	3.54	39.11 mil	26.07	263.62 mil			0.27	
nasdaq-com	cpe	4.45%	$ 7.04		0.30	551,464	$ 7.09	$ 6.74	$ 6.74	$ 9.36	$ 3.54	39,113,000	27.08	$ 275,355,520			$ 0.26	
optimum	cpe	+4.45%	7.04 ( 4:15 pm edt)	6.78	+0.30	551,464	7.09	6.74	6.74	9.36	3.54	39.11m	27.1	275.4m			0.26	
paidcontent	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
pc-quote	cpe	4.45%	7.04	6.78	0.30	551,464	7.09	6.74	6.74	9.36	3.54	37,446,250	24.96296	263,622,000				
personal-wealth-biz	cpe	+4.45%	7.04	6.78		552,664	7.09	6.74	6.74	9.36	3.54		24.16			0.00	0.279	
predictwallstreet	cpe	+4.45%	7.04		+0.30	551,464												
raymond-james	cpe	4.45	7.04	6.78	0.30	551,464	7.09	6.74	7.04	9.36	3.54		25.14				0.28	
renewable-energy-world	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
screamingmedia	cpe	+4.45%	$	open: 6.78	+0.30	374	$7.09	$6.74	$6.74	$9.36	$3.54		28.18	$272.23m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	+4.45%	last trade: 7.04		change: 0.300								p/e ratio: 24.16					
stocknod	cpe	+4.451%	7.040 usd	6.780	+0.3000	551,464	7.090	6.740	6.740	9.360	3.540	39,113,126						
stockpickr	cpe	4.45%	$7.04 0.30 | 4.45%	6.78	0.30	551.46k	7.09	6.74	6.74	9.36	3.54							
stocksmart	cpe	%	$6.6	5.92		39,663	7.02	6.59										
stocktwits	cpe	4.45%	7.04		+0.30													
streetinsider-com	cpe	4.45%	7.04	$6.78	+0.30	551,464	$7.09	$6.74	$6.74	$9.36	$3.54		27.08				$0.26	
thecramerreport	cpe		7.04	6.78	+0.30	551464	7.09	6.74										
thestree	cpe	4.45%	$7.04	6.78	0.3	551464	7.09	6.74	6.74	-9.36	3.54	3.9113126e7		2.72227357e8				
tickerspy	cpe	4.45%	$7.04	6.78	+0.30	551,464	7.09	6.74	6.74	9.36	3.54		25.0	263.7m	0.00%	$0.00		
tmx-quotemedia	cpe	4.45%	7.040	6.780	0.300	552,664	7.090	6.740	6.740	9.360	3.540	39,113,126	25.90	275,356,407			0.26	
updown	cpe	4.45%	$7.04	$6.78	$0.30	551,090	$7.09	$6.74	$6.74	$9.36	$3.54	39.11b	23.49	$264m				
wallstreetsurvivor	cpe	4.45%	7.04	6.78	0.30	551,090	7.09	6.74		22.98	3.54		25.90	$264m			0.28	
yahoo-finance	cpe	4.45%	7.04	6.78	0.30	551,464	7.09	6.74	6.74	9.36	3.54		25.23	275.36m			0.28	
ycharts-com	cpe	+4.45%	7.04		+0.30					9.36	3.54		26.07	275.26m	0.00%		0.27	
zacks	cpe	(4.45%)	7.04		0.30	vol.  552,464	7.09	6.74		9.36	3.54		32.1	263.62 m	0.00	0.00	.21	
advfn	cpn	1.10	16.49	16.33	0.18	3942169	16.5	16.32										
barchart	cpn	+1.10%	16.49	16.33	+0.18	3,942,169	16.50	16.32	16.31	17.10	11.88		81.70	$7.33 b			-0.45	
barrons	cpn	1.10%	16.49	16.33	+0.18	3.852m	16.50	16.32				487.29 million		$7.29 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	1.104%	16.490	16.330	0.180	3,942,169	16.500	16.320		17.10	11.88	445.841mil	56.862	7,351.913mil			0.290	
boston-com	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
bostonmerchant	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
business-insider	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
chron	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
cio-com	cpn	+1.10%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678		7b				
cnn-money	cpn	+1.10%	16.49	16.33	+0.18	3,942,169	16.50	16.32	16.31				nm	$7.4b				
easystockalterts	cpn	1.10%	16.49	16.33	+0.18	3942169	16.50	16.32	16.31	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	1.10%	16.4900	16.3300	0.1800	3,942,169	16.5000	16.3200	16.3100	17.1000	11.8800	445,841,000	nm	$7.27b				
finance-abc7-com	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
finance-abc7chicago-com	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
financial-content	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
finapps-forbes-com	cpn	1.1%	$16.49	16.33	0.18	3,942,169	16.50	16.32	16.31	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	1.10%	16.49			3,942,169			16.31	-3.57%	38.80%	444.53m		7.33b			-0.83	
fool	cpn	+1.10%	$16.49	$16.33	0.18	3,942,169	$16.50	$16.32	$16.31	$17.10	$11.88		0.00	$7.35b				
foxbusiness	cpn		$16.49		+0.18	3,942,169			$16.31									
google-finance	cpn	(1.10%)	16.49	16.33	+0.18	3.94m	16.50	16.32		17.10	11.88	445.84m		7.35b			-0.83	
howthemarketworks	cpn	1.104%	16.49	16.33	0.18	3,851,760	16.5	16.32	16.31									
hpcwire	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
insidestocks	cpn	+1.10%	16.49	16.33	+0.18	3942100	16.50	16.32										
investopedia	cpn	+1.10 %	$16.49	16.33	+0.18				16.31									
investorguide	cpn	+1.10%	16.49	16.33	+0.18		16.50	16.32		17.10	11.88			7.352b			-0.448	
marketintellisearch	cpn	1.1 %	$16.49	$16.33	0.18	3858.90k	$16.50	$16.32	$16.31			444.53m	0.00	7.25b	0.0 %		-0.83	
marketwatch	cpn	+1.10%	$16.49	open: 16.33	+0.18	113,509	$16.50	$16.32	$16.31	$17.10	$11.88			$7.29b				
minyanville	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
msn-money	cpn	+1.10%	16.49	16.33	+0.18	3.94 mil	16.50	16.32	16.31	17.10	11.88	928.04 mil	-19.63	7.27 bil			-0.45	
nasdaq-com	cpn	1.1%	$ 16.49		0.18	3,942,169	$ 16.50	$ 16.32	$ 16.31	$ 17.10	$ 11.88	445,841,000		$ 7,351,918,090			$ -0.45	
optimum	cpn	+1.10%	16.49 ( 4:15 pm edt)	16.33	+0.18	3,942,169	16.50	16.32	16.31	16.89	11.88	445.84m		7.4b			-0.83	
paidcontent	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
pc-quote	cpn	1.10%	16.49	16.33	0.18	3,942,169	16.5	16.32	16.31	17.10	11.88	440,974,318	-19.41667	7,271,667,000				
personal-wealth-biz	cpn	+1.10%	16.49	16.33		3,942,169	16.50	16.32	16.31	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	+1.10%	16.49		+0.18	3,942,169												
raymond-james	cpn	1.10	16.49	16.33	0.18	3,942,169	16.50	16.32	16.49	17.10	11.88						-0.83	
renewable-energy-world	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
screamingmedia	cpn	+1.10%	$	open: 16.33	+0.18	113,509	$16.50	$16.32	$16.31	$17.10	$11.88			$7.29b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	+1.10%	last trade: 16.49		change: 0.180													
smartmoney	cpn	(1.10%)	16.49	$16.33	0.18	3,942,169	$16.50	$16.32	$16.31	$17.10	$11.88			7,271,700	0.00%	$0.00		
stocknod	cpn	+1.104%	16.49 usd	16.33	+0.1800	3,942,169	16.50	16.32	16.31	16.89	11.88	445,840,678						
stockpickr	cpn	1.10%	$16.49 0.18 | 1.10%	16.33	0.18	3.94m	16.50	16.32	16.31	17.10	11.88							
stocksmart	cpn	%	$15.5	13.34		141,553	15.85	15.46										
stocktwits	cpn	1.17%	16.50		+0.19													
streetinsider-com	cpn	1.10%	16.49	$16.33	+0.18	3,942,169	$16.50	$16.32	$16.31	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.49	16.33	+0.18	3942169	16.50	16.32										
thestree	cpn	1.1%	$16.49	16.33	0.18	3942169	16.5	16.32	16.31	-17.1	11.88	4.45840678e8		7.285036679e9				
tickerspy	cpn	1.10%	$16.49	16.33	+0.18	3,942,169	16.50	16.32	16.31	17.10	11.88		-19.4	7.2b	0.00%	$0.00		
tmx-quotemedia	cpn	1.10%	16.490	16.330	0.180	3,942,169	16.500	16.320	16.310	17.100	11.880	445,840,678		7,351,912,780			-0.45	
updown	cpn	1.10%	$16.49	$16.33	$0.18	3,828,660	$16.50	$16.32	$16.31	$17.10	$11.88	445.84b		$7.27b				
wallstreetsurvivor	cpn	1.10%	16.49	16.33	0.18	3,851,760	16.50	16.32		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	1.10%	16.49	16.33	0.18	3,942,169	16.50	16.32	16.31	17.10	11.88			7.35b			-0.45	
ycharts-com	cpn	+1.16%	16.50		+0.19					17.10	11.88			7.33b	0.00%		-0.45	
zacks	cpn	(1.10%)	16.49		0.18	vol.  3,942,169	16.50	16.32		17.10	11.88		81.55	7.27 b	0.00	0.00	.2	
advfn	lsi	0.15	6.69	6.72	0.01	5247679	6.72	6.59										
barchart	lsi	+0.15%	6.69	6.72	+0.01	5,247,679	6.72	6.59	6.68	7.74	3.89		17.82	$4.12 b			+0.05	
barrons	lsi	0.15%	6.69	6.72	+0.01	5.243m	6.72	6.59				646.32 million		$4.10 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	0.150%	6.690	6.720	0.010	5,247,679	6.720	6.590		7.74	3.89	605.650mil	44.600	4,051.802mil			0.150	
boston-com	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
bostonmerchant	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
business-insider	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
chron	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
cio-com	lsi	+0.15%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469	111.50	4b				
cnn-money	lsi	+0.15%today&rsquo;s change	6.69data as of 4:04pm et	6.72	+0.01	5,225,256	6.72	6.59	6.68				111.5	$4.1b				
easystockalterts	lsi	0.15%	6.69	6.72	+0.01	5247679	6.72	6.59	6.68	7.74	3.89		111.50				0.06	
eresearch-fidelity-com	lsi	0.15%	6.6900	6.7200	0.0100	5,247,679	6.7200	6.5900	6.6800	7.7400	3.8900	605,650,000	111.33	$4.05b				
finance-abc7-com	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
financial-content	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	0.2%	$6.69	6.72	0.01	5,247,679	6.72	6.59	6.68	7.74	3.89	606 mil	133.8	4 bil	0.0	0.00	0.05	
finviz	lsi	0.15%	6.69			5,242,556			6.68	-13.57%	71.98%	605.65m	74.22	4.05b			0.09	
fool	lsi	+0.15%	$6.69	$6.72	0.01	5,242,556	$6.72	$6.59	$6.68	$7.74	$3.89		135.40	$4.05b				
foxbusiness	lsi		$6.69		+0.01	5,247,779			$6.68									
google-finance	lsi	(0.15%)	6.69	6.72	+0.01	5.25m	6.72	6.59		7.74	3.89	605.65m	78.69	4.05b			0.09	
howthemarketworks	lsi	0.15%	6.69	6.72	0.01	5,242,556	6.72	6.59	6.68									
hpcwire	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
insidestocks	lsi	+0.15%	6.69	6.72	+0.01	5242556	6.72	6.59					price earnings ratio: 13.94					
investopedia	lsi	+0.15 %	$6.69	6.72	+0.01				6.68									
investorguide	lsi	+0.15%	6.69	6.72	+0.01		6.72	6.59		7.70	3.89		151.82	4.052b			0.044	
marketintellisearch	lsi	0.15 %	$6.69	$6.72	0.01	5117.20k	$6.72	$6.59	$6.68			605.65m	74.22	4.05b	0.0 %		0.09	
marketwatch	lsi	+0.15%	$6.69	open: 6.72	+0.01	25,522	$6.72	$6.59	$6.68	$7.74	$3.89		116.96	$4.10b			0.06	
minyanville	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
msn-money	lsi	+0.15%	6.69	6.72	+0.01	5.25 mil	6.72	6.59	6.68	7.74	3.89	605.65 mil	95.57	4.05 bil			0.04	
nasdaq-com	lsi	0.15%	$ 6.69		0.01	5,242,556	$ 6.72	$ 6.59	$ 6.68	$ 7.74	$ 3.89	605,650,000	133.8	$ 4,051,798,500			$ 0.05	
optimum	lsi	+0.15%	6.69 ( 4:15 pm edt)	6.72	+0.01	5,242,556	6.72	6.59	6.68	7.74	3.89	605.65m	111.5	4.1b			0.06	
paidcontent	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
pc-quote	lsi	0.15%	6.69	6.72	0.01	5,247,679	6.72	6.59	6.68	7.74	3.89	604,744,694	95.42857	4,045,742,000				
personal-wealth-biz	lsi	+0.15%	6.69	6.72		5,247,779	6.72	6.59	6.68	7.70	3.89		151.82			0.00	0.044	
predictwallstreet	lsi	+0.15%	6.69		+0.01	5,247,679												
raymond-james	lsi	0.15	6.69	6.72	0.01	5,247,679	6.72	6.59	6.69	7.74	3.89		111.50				0.06	
renewable-energy-world	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
screamingmedia	lsi	+0.15%	$	open: 6.72	+0.01	25,422	$6.72	$6.59	$6.68	$7.74	$3.89		116.96	$4.10b			0.06	
scroli	lsi	0.15%	lsi 6.69	6.72	0.01	4,874,962	6.72	6.59	6.68	7.74	3.89		78.69				0.09	
simple-stock-quotes	lsi	+0.15%	last trade: 6.69		change: 0.010								p/e ratio: 151.82					
smartmoney	lsi	(0.15%)	6.69	$6.72	0.01	5,247,679	$6.72	$6.59	$6.68	$7.74	$3.89			4,045,700	0.00%	$0.00		
stocknod	lsi	+0.1497%	6.690 usd	6.720	+0.0100	5,247,679	6.720	6.590	6.680	7.700	3.890	605,650,469						
stockpickr	lsi	0.15%	$6.69 0.01 | 0.15%	6.72	0.01	5.24m	6.72	6.59	6.68	7.74	3.89							
stocksmart	lsi	%	$7.125	5.98		668,784	7.46	7.12										
stocktwits	lsi	0.30%	6.70		+0.02													
streetinsider-com	lsi	0.15%	6.69	$6.72	+0.01	5,242,556	$6.72	$6.59	$6.68	$7.74	$3.89		111.50				$0.06	
thecramerreport	lsi		6.69	6.72	+0.01	5247679	6.72	6.59										
thestree	lsi	0.15%	$6.69	6.72	0.01	5242556	6.72	6.59	6.68	-7.74	3.89	6.05650469e8		4.100253675e9				
tickerspy	lsi	0.15%	$6.69	6.72	+0.01	5,247,679	6.72	6.59	6.68	7.74	3.89		95.4	4.0b	0.00%	$0.00		
tmx-quotemedia	lsi	0.15%	6.690	6.720	0.010	5,247,779	6.720	6.590	6.680	7.740	3.890	605,650,469	133.60	4,051,801,638			0.05	
updown	lsi	0.15%	$6.69	$6.72	$0.01	5,225,256	$6.72	$6.59	$6.68	$7.74	$3.89	605.65b	152.14	$4.04b				
wallstreetsurvivor	lsi	0.15%	6.69	6.72	0.01	5,242,556	6.72	6.59		7.74	4.01		133.60	$4b			0.06	
yahoo-finance	lsi	0.15%	6.69	6.72	0.01	5,247,679	6.72	6.59	6.68	7.74	3.89		152.05	4.05b			0.04	
ycharts-com	lsi	+0.30%	6.70		+0.02					7.74	3.89		134.00	4.13b	0.00%		0.05	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	145,436,617						
bostonmerchant	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	145,436,617						
business-insider	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	145,436,617						
chron	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	145,436,617						
cio-com	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	5.13	+0.00	300	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	(0.00%)	0.185		0.000	0.00				0.31	0.15	145.44m		26.91m			-0.02	
howthemarketworks	ptv																	
hpcwire	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	0.0 %	$1.15	$1.16	0.00	309.00k	$1.17	$1.13	$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	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	145,436,617						
msn-money	ptv																	
paidcontent	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	145,436,617						
pc-quote	ptv	0.00%				0						0		0				
personal-wealth-biz	ptv					0												
raymond-james	ptv																	
renewable-energy-world	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	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	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	145,436,617						
stockpickr	ptv	0.06%	$33.23 0.02 | 0.06%	33.24	0.02	7.50m	33.25	33.23	33.21	33.25	21.55							
stocksmart	ptv	%	$33.23	33.24		5,161,621	33.25	33.23										
stocktwits	ptv	0.06%	33.23		+0.02													
streetinsider-com	ptv	-0%	33.23	$5.13		300	$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																	
advfn	casc	2.28	53.4	52.62	1.19	73399	53.62	51.5										
barchart	casc	+2.28%	53.40	52.62	+1.19	73,399	53.62	51.50	52.21	54.94	27.17		15.57	$585.80 m	1.5%	$0.80	+2.87	
barrons	casc	2.28%	53.40	52.62	+1.19	73,399	53.62	51.50				11.10 million		$588.68 million	1.50%	$0.2		
bloomberg	casc	2.279%	53.400	52.620	1.190	73,399	53.620	51.500		54.94	27.55	11.057mil	15.940	590.443mil	1.126	0.200 regular cash	3.350	
boston-com	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
bostonmerchant	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
business-insider	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
chron	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
cio-com	casc	+2.28%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982	18.61	590m	1.5	0.8		
cnn-money	casc	+2.28%today&rsquo;s change	53.40data as of 4:02pm et	52.62	+1.19	73,399	53.62	51.50	52.21				18.6	$590.4m	1.50%			
easystockalterts	casc	2.26%	53.40	52.62	+1.19	73399	53.62	51.50	52.21	54.94	27.55		18.61				2.87	
eresearch-fidelity-com	casc	2.28%	53.4000	52.6200	1.1900	73,399	53.6200	51.5000	52.2100	54.9400	27.5500	11,057,000	18.19	$577.29m	1.53%	$0.200000		
finance-abc7-com	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
finance-abc7chicago-com	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
financial-content	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
finapps-forbes-com	casc	2.3%	$53.40	52.62	1.19	73,399	53.62	51.50	52.21	54.94	27.55	11 mil	18.6	590 mil	1.5	0.80	2.87	
finviz	casc	2.28%	53.40			73,399			52.21	-2.80%	96.56%	11.06m	18.61	590.60m		0.80	2.87	
fool	casc	+2.28%	$53.40	$52.62	1.19	73,399	$53.62	$51.50	$52.21	$54.94	$27.55		18.60	$590.44m	0.10%	0.80		
foxbusiness	casc		$53.40		+1.19	73,399			$52.21									
google-finance	casc	(2.28%)	53.40	52.62	+1.19	73,399.00	53.62	51.50		54.94	27.55	11.06m	18.58	590.44m	1.50	0.20	2.87	
howthemarketworks	casc	2.279%	53.4	52.62	1.19	73,399	53.62	51.5	52.21									
hpcwire	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
insidestocks	casc	+2.28%	53.40	52.62	+1.19	73300	53.62	51.50										
investopedia	casc	+2.28 %	$53.40	52.62	+1.19				52.21									
investorguide	casc	+2.28%	53.40	52.62	+1.19		53.62	51.50		54.94	27.55		18.07	590.4m			2.89	
marketintellisearch	casc	2.28 %	$53.40	$52.62	1.19	75.00k	$53.62	$51.50	$52.21			11.06m	18.19	0.58b	1.53 %		2.87	
marketwatch	casc	+2.28%	$53.40	open: 52.62	+1.19	73,399	$53.62	$51.50	$52.21	$54.94	$27.55		18.71	$588.68m	1.50%	0.20	2.85	
minyanville	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
msn-money	casc	+2.28%	53.40	52.62	+1.19	73,399	53.62	51.50	52.21	54.94	27.55	11.06 mil	18.54	577.29 mil	1.53%	0.80	2.88	
nasdaq-com	casc	2.28%	$ 53.40		1.19	73,399	$ 53.62	$ 51.50	$ 52.21	$ 54.94	$ 27.55	10,973,000	18.61	$ 585,958,200	1.53 %	$0.800000	$ 2.87	
optimum	casc	+2.28%	53.40 ( 4:15 pm edt)	52.62	+1.19	73,399	53.62	51.50	52.21	54.94	27.55	11.06m	18.6	590.4m	1.50	0.80	2.87	
paidcontent	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
pc-quote	casc	2.28%	53.4	52.62	1.19	73,399	53.62	51.5	52.21	54.94	27.55	10,810,599	18.12847	577,286,000		0.2		
personal-wealth-biz	casc	+2.28%	53.40	52.62		73,399	53.62	51.50	52.21	54.94	27.55		18.07		1.15	0.60	2.89	
predictwallstreet	casc	+2.28%	53.40		+1.19	73,399												
raymond-james	casc	2.28	53.40	52.62	1.19	73,399	53.62	51.50	53.40	54.94	27.55		18.10				2.95	
renewable-energy-world	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
screamingmedia	casc	+2.28%	$	open: 52.62	+1.19	73,399	$53.62	$51.50	$52.21	$54.94	$27.55		18.71	$588.68m	1.50%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	+2.28%	last trade: 53.40		change: 1.190								p/e ratio: 18.07					
smartmoney	casc	(2.28%)	53.40	$52.62	1.19	73,399	$53.62	$51.50	$52.21	$54.94	$27.55			577,300	1.53%	$0.20		
stocknod	casc	+2.279%	53.40 usd	52.62	+1.190	73,399	53.62	51.50	52.21	54.94	27.55	11,056,982						
stockpickr	casc	2.28%	$53.40 1.19 | 2.28%	52.62	1.19	73.40k	53.62	51.50	52.21	54.94	27.55							
stocksmart	casc	%	$39.23	45.53		8,874	40.4	39.05										
stocktwits	casc	2.18%	53.35		+1.14													
streetinsider-com	casc	2.28%	53.40	$52.62	+1.19	73,399	$53.62	$51.50	$52.21	$54.94	$27.55		18.61				$2.87	
thecramerreport	casc		53.40	52.62	+1.19	73399	53.62	51.50										
thestree	casc	2.28%	$53.4	52.62	1.19	73399	53.62	51.5	52.21	-54.94	27.55	1.1056982e7		5.88673722e8				
tickerspy	casc	2.28%	$53.40	52.62	+1.19	73,399	53.62	51.50	52.21	54.94	27.55		18.1	577.2m	1.53%	$0.20		
tmx-quotemedia	casc	2.28%	53.400	52.620	1.190	73,399	53.620	51.500	52.210	54.940	27.550	11,056,982	18.20	590,442,839	1.498	0.200 usd	2.87	
updown	casc	2.28%	$53.40	$52.62	$1.19	73,399	$53.62	$51.50	$52.21	$54.94	$27.55	10.97b	17.71	$577m				
wallstreetsurvivor	casc	2.28%	53.40	52.62	1.19	73,399	53.62	51.50		54.94	27.55		18.20	$577m	1.50%	0.27 -	1.93	
yahoo-finance	casc	2.28%	53.40	52.62	1.19	73,399	53.62	51.50	52.21	54.94	27.55		18.48	590.39m	1.50%	0.80	2.89	
ycharts-com	casc	+2.18%	53.35		+1.14					54.94	27.55		18.52	585.25m	1.80%		2.88	
zacks	casc	(2.28%)	53.40		1.19	vol.  73,399	53.62	51.50		54.94	27.55		15.27	577.29 m	1.53	0.80	3.42	
advfn	sivb	-0.87	59.58	60.56	-0.52	805686	60.56	59.23										
barchart	sivb	-0.87%	59.58	60.56	-0.52	806,786	60.56	59.23	60.10	61.63	36.72		27.18	$2.53 b			+2.56	
barrons	sivb	0.87%	59.58	60.56	-0.52	806,786	60.56	59.23				42.48 million		$2.59 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	-0.865%	59.580	60.560	-0.520	805,686	60.560	59.230		61.63	36.72	42.887mil	23.273	2,555.205mil			2.560	
boston-com	sivb	-0.8652%	59.58 usd	60.56	-0.5200	805,686	60.56	59.23	60.10	61.63	36.72	42,886,953						
bostonmerchant	sivb	-0.8652%	59.58 usd	60.56	-0.5200	805,686	60.56	59.23	60.10	61.63	36.72	42,886,953						
business-insider	sivb	-0.8652%	59.58 usd	60.56	-0.5200	805,686	60.56	59.23	60.10	61.63	36.72	42,886,953						
chron	sivb	-0.8652%	59.58 usd	60.56	-0.5200	805,686	60.56	59.23	60.10	61.63	36.72	42,886,953						
cio-com	sivb	-0.87%	59.58 usd	60.56	-0.5200	805,686	60.56	59.23	60.10	61.63	36.72	42,886,953	23.27	3b				
cnn-money	sivb	-0.87%	59.58	60.56	-0.52	806,786	60.56	59.23	60.10				23.3	$2.6b				
easystockalterts	sivb	-0.86%	59.58	60.56	-0.52	806786	60.56	59.23	60.10	61.63	36.72		23.27				2.56	
eresearch-fidelity-com	sivb	-0.87%	59.5800	60.5600	-0.5200	805,686	60.5600	59.2300	60.1000	61.6300	36.7200	42,887,000	23.48	$2.58b				
finance-abc7-com	sivb	-0.8652%	59.58 usd	60.56	-0.5200	806,786	60.56	59.23	60.10	61.63	36.72	42,886,953						
finance-abc7chicago-com	sivb	-0.8652%	59.58 usd	60.56	-0.5200	806,786	60.56	59.23	60.10	61.63	36.72	42,886,953						
financial-content	sivb	-0.8652%	59.58 usd	60.56	-0.5200	806,786	60.56	59.23	60.10	61.63	36.72	42,886,953						
finapps-forbes-com	sivb	-0.9%	$59.58	60.56	-0.52	806,786	60.56	59.23	60.10	61.63	36.72	43 mil	23.3	3 bil	0.0	0.00	2.56	
finviz	sivb	-0.87%	59.58			806,786			60.10	-3.33%	62.25%	42.89m	23.36	2.56b			2.55	
fool	sivb	-0.87%	$59.58	$60.56	-0.52	806,405	$60.56	$59.23	$60.10	$61.63	$36.72		23.60	$2.56b				
foxbusiness	sivb		$59.58		-0.52	806,186			$60.10									
google-finance	sivb	(-0.87%)	59.58	60.56	-0.52	805,686.00	60.56	59.23		61.63	36.72	42.89m	23.32	2.56b			2.55	
howthemarketworks	sivb	-0.865%	59.58	60.56	-0.52	804,749	60.56	59.23	60.1									
hpcwire	sivb	-0.8652%	59.58 usd	60.56	-0.5200	805,686	60.56	59.23	60.10	61.63	36.72	42,886,953						
insidestocks	sivb	-0.87%	59.58	60.56	-0.52	806100	60.56	59.23					price earnings ratio: 22.07					
investopedia	sivb	-0.87 %	$59.58	60.56	-0.52				60.10									
investorguide	sivb	-0.87%	59.58	60.25	-0.52		60.56	59.23		60.73	36.72		23.46	2.555b			2.562	
marketintellisearch	sivb	-0.87 %	$59.58	$60.25	-0.52	798.80k	$60.56	$59.23	$60.10			42.89m	23.57	2.58b	0.0 %		2.55	
marketwatch	sivb	-0.87%	$59.58	open: 60.56	-0.52	6,385	$60.56	$59.23	$60.10	$61.63	$36.72		23.65	$2.59b			2.52	
minyanville	sivb	-0.8652%	59.58 usd	60.56	-0.5200	806,786	60.56	59.23	60.10	61.63	36.72	42,886,953						
msn-money	sivb	-0.87%	59.58	60.56	-0.52	806,786	60.56	59.23	60.10	61.63	36.72	42.89 mil	23.27	2.58 bil			2.56	
nasdaq-com	sivb	0.87%	$ 59.58	$ 60.56	0.52	806,786	$ 60.56	$ 59.23	$ 60.10	$ 61.63	$ 36.72	42,887,000	23.27	$ 2,555,207,460			$ 2.56	
optimum	sivb	-0.87%	59.58 ( 4:30 pm edt)	60.56	-0.52	806,786	60.56	59.23	60.10	61.63	36.72	42.89m	23.3	2.6b			2.56	
paidcontent	sivb	-0.8652%	59.58 usd	60.56	-0.5200	806,786	60.56	59.23	60.10	61.63	36.72	42,886,953						
pc-quote	sivb	-0.87%	59.58	60.56	-0.52	805,686	60.56	59.23	60.1	61.63	36.72	43,261,309	23.47656	2,577,509,000				
personal-wealth-biz	sivb	-0.87%	59.58	60.25	-0.52	806,186	60.56	59.23	60.10	60.73	36.72		23.46			0.00	2.562	
predictwallstreet	sivb	-0.87%	59.58		-0.52	806,786												
raymond-james	sivb	-0.87	59.58	60.56	-0.52	806,786	60.56	59.23	59.58	61.63	36.72		22.83				2.61	
renewable-energy-world	sivb	-0.8652%	59.58 usd	60.56	-0.5200	806,786	60.56	59.23	60.10	61.63	36.72	42,886,953						
screamingmedia	sivb	-0.87%	$	open: 60.56	-0.52	6,385	$60.56	$59.23	$60.10	$61.63	$36.72		23.65	$2.59b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	-0.87%	last trade: 59.58		change: -0.520								p/e ratio: 23.46					
smartmoney	sivb	(-0.87%)	59.58	$60.56	-0.52	806,786	$60.56	$59.23	$60.10	$61.63	$36.72			2,577,500	0.00%	$0.00		
stocknod	sivb	-0.8652%	59.58 usd	60.56	-0.5200	806,786	60.56	59.23	60.10	61.63	36.72	42,886,953						
stockpickr	sivb	-0.87%	$59.58 -0.52 | -0.87%	60.56	-0.52	806.79k	60.56	59.23	60.10	61.63	36.72							
stocksmart	sivb	%	$57.12	53.74		53,304	59.2	56.67										
stocktwits	sivb	-1.00%	59.50		-0.60													
streetinsider-com	sivb	0.87%	59.58	$60.56	-0.52	806,786	$60.56	$59.23	$60.10	$61.63	$36.72		23.27				$2.56	
thecramerreport	sivb		59.58	60.25	-0.52	806786	60.56	59.23										
thestree	sivb	-0.87%	$59.58	60.56	-0.52	806786	60.56	59.23	60.1	-61.63	36.72	4.2886953e7		2.587369874e9				
tickerspy	sivb	-0.87%	$59.58	60.56	-0.52	806,786	60.56	59.23	60.10	61.63	36.72		23.5	2.5b	0.00%	$0.00		
tmx-quotemedia	sivb	-0.87%	59.580	60.560	-0.520	806,186	60.560	59.230	60.100	61.630	36.720	42,886,953	23.50	2,555,204,660			2.56	
updown	sivb	-0.87%	$59.58	$60.56	-$0.52	800,401	$60.56	$59.23	$60.10	$61.63	$36.72	42.88b	23.10	$2.57b				
wallstreetsurvivor	sivb	-0.87%	59.58	60.56	-0.52	804,749	60.56	59.23		61.63	36.72		23.50	$3b			2.24	
yahoo-finance	sivb	0.87%	59.58	60.25	0.52	806,786	60.56	59.23	60.10	61.63	36.72		23.26	2.56b			2.56	
ycharts-com	sivb	-1.00%	59.50		-0.60					61.63	36.72		23.24	2.53b	0.00%		2.56	
zacks	sivb	(-0.87%)	59.58		-0.52	vol.  805,686	60.56	59.23		61.63	36.72		27.07	2.58 b	0.00	0.00	2.22	
advfn	nihd	-0.50	41.64	42.21	-0.21	1149474	42.29	41.42										
barchart	nihd	-0.50%	41.64	42.21	-0.21	1,046,705	42.29	41.42	41.85	46.32	35.13		18.44	$7.07 b			+2.36	
barrons	nihd	0.50%	41.64	42.21	-0.21	1.149m	42.29	41.42				175.71 million		$7.41 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	-0.502%	41.640	42.210	-0.210	1,149,474	42.290	41.420		46.32	34.94	170.197mil	18.507	7,087.020mil			2.250	
boston-com	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413						
bostonmerchant	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413						
business-insider	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,148,634	42.29	41.42	41.85	46.32	33.92	170,197,413						
chron	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413						
cio-com	nihd	-0.50%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413	18.51	7b				
cnn-money	nihd	-0.50%today&rsquo;s change	41.64data as of 4:00pm et	42.21	-0.21	1,149,474	42.29	41.42	41.85				18.5	$7.1b				
easystockalterts	nihd	-0.50%	41.64	42.21	-0.21	1146934	42.29	41.42	41.85	46.32	33.92		18.51				2.25	
eresearch-fidelity-com	nihd	-0.50%	41.6400	42.2100	-0.2100	1,149,474	42.2900	41.4200	41.8500	46.3200	34.9400	170,197,000	18.60	$7.12b				
finance-abc7-com	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413						
finance-abc7chicago-com	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413						
financial-content	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413						
finapps-forbes-com	nihd	-0.5%	$41.64	42.21	-0.21	1,149,474	42.29	41.42	41.85	46.32	34.94	170 mil	17.6	7 bil	0.0	0.00	2.36	
finviz	nihd	-0.50%	41.64			1,149,374			41.85	-10.10%	19.18%	170.20m	18.60	7.12b			2.25	
fool	nihd	-0.50%	$41.64	$42.21	-0.21	1,149,474	$42.29	$41.42	$41.85	$46.32	$34.94		19.30	$7.09b				
foxbusiness	nihd		$41.64		-0.21	1,151,314			$41.85									
google-finance	nihd	(-0.50%)	41.64	42.21	-0.21	1.15m	42.29	41.42		46.32	34.94	170.20m	18.49	7.09b			2.25	
howthemarketworks	nihd	-0.502%	41.64	42.21	-0.21	1,146,934	42.29	41.42	41.85									
hpcwire	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,148,634	42.29	41.42	41.85	46.32	33.92	170,197,413						
insidestocks	nihd	-0.50%	41.64	42.21	-0.21	977467	42.29	41.42					price earnings ratio: 17.64					
investopedia	nihd	-0.50 %	$41.64	42.21	-0.21				41.85									
investorguide	nihd	-0.50%	41.64	41.99	-0.21		42.29	41.42		46.32	34.94		18.53	7.087b			2.258	
marketintellisearch	nihd	-0.5 %	$41.64	$41.95	-0.21	1133.60k	$42.29	$41.42	$41.85			170.20m	18.60	7.12b	0.0 %		2.25	
marketwatch	nihd	-0.50%	$41.64	open: 42.21	-0.21	7,986	$42.29	$41.42	$41.85	$46.32	$35.55		29.70	$7.41b			1.40	
minyanville	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413						
msn-money	nihd	-0.50%	41.64	42.21	-0.21	1.15 mil	42.29	41.42	41.85	46.32	34.94	170.20 mil	18.34	7.12 bil			2.25	
nasdaq-com	nihd	0.5%	$ 41.64	$ 41.95	0.21	1,149,474	$ 42.29	$ 41.42	$ 41.85	$ 46.32	$ 34.94	170,197,000	17.64	$ 7,087,003,080			$ 2.36	
optimum	nihd	-0.50%	41.64 ( 4:00 pm edt)	42.21	-0.21	1,146,934	42.29	41.42	41.85	46.32	33.92	170.20m	18.5	7.1b			2.25	
paidcontent	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413						
pc-quote	nihd	-0.50%	41.64	42.21	-0.21	1,155,760	42.29	41.42	41.85	46.32	34.94	171,055,346	18.43612	7,122,745,000				
personal-wealth-biz	nihd	-0.50%	41.64	41.99	-0.21	1,151,214	42.29	41.42	41.85	46.32	34.94		18.53			0.00	2.258	
predictwallstreet	nihd	-0.50%	41.64		-0.21	1,149,474												
raymond-james	nihd	-0.50	41.64	42.21	-0.21	1,149,474	42.29	41.42	41.64	46.32	34.94		18.10				2.30	
renewable-energy-world	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413						
screamingmedia	nihd	-0.50%	$	open: 42.21	-0.21	21,285	$42.29	$41.42	$41.85	$46.32	$35.55		29.70	$7.41b			1.40	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	-0.50%	last trade: 41.64		change: -0.210								p/e ratio: 18.53					
smartmoney	nihd	(-0.50%)	41.64	$42.21	-0.21	1,149,474	$42.29	$41.42	$41.85	$46.32	$34.94			7,122,800	0.00%	$0.00		
stocknod	nihd	-0.5018%	41.64 usd	42.21	-0.2100	1,146,934	42.29	41.42	41.85	46.32	33.92	170,197,413						
stockpickr	nihd	-0.50%	$41.64 -0.21 | -0.50%	42.21	-0.21	1.15m	42.29	41.42	41.85	46.32	34.94							
stocksmart	nihd	%	$42.935	44.23		223,925	43.72	42.87										
stocktwits	nihd	-0.48%	41.65		-0.20													
streetinsider-com	nihd	0.5%	41.64	$42.21	-0.21	1,146,934	$42.29	$41.42	$41.85	$46.32	$33.92		18.51				$2.25	
thecramerreport	nihd		41.64	41.99	-0.21	1149374	42.29	41.42										
thestree	nihd	-0.5%	$41.64	42.21	-0.21	1149474	42.29	41.42	41.85	-46.32	34.94	1.70197413e8		7.40528944e9				
tickerspy	nihd	-0.50%	$41.64	42.21	-0.21	1,149,474	42.29	41.42	41.85	46.32	34.94		18.4	7.1b	0.00%	$0.00		
tmx-quotemedia	nihd	-0.50%	41.640	42.210	-0.210	1,151,314	42.290	41.420	41.850	46.320	34.940	170,197,413	18.60	7,087,020,277			2.25	
updown	nihd	-0.50%	$41.64	$41.95	-$0.21	1,149,474	$42.29	$41.42	$41.85	$46.32	$34.94	170.19b	18.15	$7.12b				
wallstreetsurvivor	nihd	-0.50%	41.64	42.21	-0.21	1,146,934	42.29	41.42		46.32	35.55		18.60	$7b			1.99	
yahoo-finance	nihd	0.50%	41.64	41.99	0.21	1,149,374	42.29	41.42	41.85	46.32	34.94		18.44	7.09b			2.26	
ycharts-com	nihd	-0.48%	41.65		-0.20					46.32	33.92		18.35	7.07b	0.00%		2.27	
advfn	cpy	0.55	12.71	12.7	0.07	39877	13.09	12.52										
barchart	cpy	+0.55%	12.71	12.70	+0.07	39,977	13.09	12.52	12.64	30.14	11.76		8.49	$88.97 m	7.65%	$1.00	+0.87	
barrons	cpy	0.55%	12.71	12.70	+0.07	39,877	13.09	12.52				7.27 million		$92.04 million	7.87%	$0.25		
bloomberg	cpy	0.554%	12.710	12.700	0.070	39,877	13.090	12.520		31.00	11.76	7.039mil	7.433	89.469mil	7.868	0.250 regular cash	1.710	
boston-com	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
bostonmerchant	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
business-insider	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
chron	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
cio-com	cpy	+0.55%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484	14.78	90m	7.6	1		
cnn-money	cpy	+0.55%today&rsquo;s change	12.71data as of 4:01pm et	12.70	+0.07	39,877	13.09	12.52	12.64				14.8	$89.5m	7.87%			
easystockalterts	cpy	0.55%	12.71	12.70	+0.07	39877	13.09	12.52	12.64	31.00	11.76		14.78				0.86	
eresearch-fidelity-com	cpy	0.55%	12.7100	12.7000	0.0700	39,877	13.0900	12.5200	12.6400	31.0000	11.7600	7,042,000	14.53	$89.01m	7.91%	$0.250000		
finance-abc7-com	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
finance-abc7chicago-com	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
financial-content	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
finapps-forbes-com	cpy	0.6%	$12.71	12.70	0.07	39,877	13.09	12.52	12.64	31.00	11.76	7 mil	14.6	90 mil	7.9	1.00	0.87	
finviz	cpy	0.55%	12.71			39,877			12.64	-57.82%	8.08%	7.04m	14.78	89.48m		1.00	0.86	
fool	cpy	+0.55%	$12.71	$12.70	0.07	39,877	$13.09	$12.52	$12.64	$31.00	$11.76		15.20	$89.47m	4.90%	1.00		
foxbusiness	cpy		$12.71		+0.07	39,877			$12.64									
google-finance	cpy	(0.55%)	12.71	12.70	+0.07	39,877.00	13.09	12.52		31.00	11.76	7.04m	14.78	89.47m	7.87	0.25	0.86	
howthemarketworks	cpy	0.554%	12.71	12.7	0.07	39,877	13.09	12.52	12.64									
hpcwire	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
insidestocks	cpy	+0.55%	12.71	12.70	+0.07	39800	13.09	12.52										
investopedia	cpy	+0.55 %	$12.71	12.70	+0.07				12.64									
investorguide	cpy	+0.55%	12.71	12.70	+0.07		13.09	12.52		31.00	14.00		14.82	89.5m			0.853	
marketintellisearch	cpy	0.55 %	$12.71	$12.70	0.07	39.70k	$13.08	$12.52	$12.64			7.04m	14.70	0.09b	7.91 %		0.86	
marketwatch	cpy	+0.55%	$12.71	open: 12.70	+0.07	39,877	$13.09	$12.52	$12.64	$31.00	$11.76		4.74	$92.04m	7.87%	0.25	2.68	
minyanville	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
msn-money	cpy	+0.55%	12.71	12.70	+0.07	39,877	13.09	12.52	12.64	31.00	11.76	7.04 mil	15.13	89.02 mil	7.91%	1.00	0.86	
nasdaq-com	cpy	0.55%	$ 12.71		0.07	39,877	$ 13.09	$ 12.52	$ 12.64	$ 31	$ 11.76	7,042,000	14.61	$ 89,503,820	7.91 %	$1.000000	$ 0.87	
optimum	cpy	+0.55%	12.71 ( 4:15 pm edt)	12.70	+0.07	39,877	13.09	12.52	12.64	31.00	11.76	7.04m	14.8	89.5m	7.87	1.00	0.86	
paidcontent	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
pc-quote	cpy	0.55%	12.71	12.7	0.07	39,877	13.09	12.52	12.64	31.00	11.76	7,003,218	15.04762	89,011,000		0.25		
personal-wealth-biz	cpy	+0.55%	12.71	12.70		39,877	13.09	12.52	12.64	31.00	14.00		14.82		7.91	1.00	0.853	
predictwallstreet	cpy	+0.55%	12.71		+0.07	39,877												
raymond-james	cpy	0.55	12.71	12.70	0.07	39,877	13.09	12.52	12.71	31.00	11.76		14.44				0.88	
renewable-energy-world	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
screamingmedia	cpy	+0.55%	$	open: 12.70	+0.07	39,877	$13.09	$12.52	$12.64	$31.00	$11.76		4.74	$92.04m	7.87%	0.25	2.68	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	+0.55%	last trade: 12.71		change: 0.070								p/e ratio: 14.82					
smartmoney	cpy	(0.55%)	12.71	$12.70	0.07	39,877	$13.09	$12.52	$12.64	$31.00	$11.76			89,000	7.91%	$0.25		
stocknod	cpy	+0.5538%	12.71 usd	12.70	+0.0700	39,877	13.09	12.52	12.64	31.00	11.76	7,042,484						
stockpickr	cpy	0.55%	$12.71 0.07 | 0.55%	12.70	0.07	39.88k	13.09	12.52	12.64	31.00	11.76							
stocksmart	cpy	%	$14.16	22.19		1,344	14.25	14.1										
stocktwits	cpy	0.55%	12.71		+0.07													
streetinsider-com	cpy	0.55%	12.71	$12.70	+0.07	39,877	$13.09	$12.52	$12.64	$31.00	$11.76		14.78				$0.86	
thecramerreport	cpy		12.71	12.70	+0.07	39877	13.09	12.52										
thestree	cpy	0.55%	$12.71	12.7	0.07	39877	13.09	12.52	12.64	-31.0	11.76	7039238.0		9.2045266e7				
tickerspy	cpy	0.55%	$12.71	12.70	+0.07	39,877	13.09	12.52	12.64	31.00	11.76		15.0	88.5m	7.91%	$0.25		
tmx-quotemedia	cpy	0.55%	12.710	12.700	0.070	39,877	13.090	12.520	12.640	31.000	11.760	7,039,238	14.70	89,468,715	7.868	0.250 usd	0.86	
updown	cpy	0.55%	$12.71	$12.70	$0.07	39,877	$13.09	$12.52	$12.64	$31.00	$11.76	7.00b	14.91	$89m				
wallstreetsurvivor	cpy	0.55%	12.71	12.70	0.07	39,877	13.09	12.52		31.00	11.76		14.70	$89m	7.90%	0.91 -	1.64	
yahoo-finance	cpy	0.55%	12.71	12.70	0.07	39,877	13.09	12.52	12.64	31.00	11.76		14.90	89.47m	7.70%	1.00	0.85	
ycharts-com	cpy	+0.55%	12.71		+0.07					31.00	11.76		15.13	88.97m	8.02%		0.84	
zacks	cpy	(0.55%)	12.71		0.07	vol.  39,877	13.09	12.52		31.00	11.76		8.21	89.01 m	7.91	1.00	1.54	
advfn	uri	-1.20	23.01	23.51	-0.28	1883954	23.51	22.8										
barchart	uri	-1.20%	23.01	23.51	-0.28	1,883,954	23.51	22.80	23.29	34.78	10.05		48.59	$1.40 b			-0.18	
barrons	uri	1.20%	23.01	23.51	-0.28	1.883m	23.51	22.80				60.46 million		$1.49 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	-1.202%	23.010	23.510	-0.280	1,883,954	23.510	22.800		34.78	10.05	62.503mil	46.959	1,438.192mil			0.490	
boston-com	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
bostonmerchant	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
business-insider	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
chron	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
cio-com	uri	-1.20%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897		1b				
cnn-money	uri	-1.20%	23.01	23.50	-0.28	1,883,954	23.51	22.80	23.29				nm	$1.4b				
easystockalterts	uri	-1.19%	23.01	23.51	-0.28	1883954	23.51	22.80	23.29	34.78	10.01						-0.12	
eresearch-fidelity-com	uri	-1.20%	23.0100	23.5100	-0.2800	1,883,954	23.5100	22.8000	23.2900	34.7800	10.0500	61,070,000	nm	$1.42b				
finance-abc7-com	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
finance-abc7chicago-com	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
financial-content	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
finapps-forbes-com	uri	-1.2%	$23.01	23.51	-0.28	1,883,954	23.51	22.80	23.29	34.78	10.05	61 mil		1 bil	0.0	0.00	-0.18	
finviz	uri	-1.20%	23.01			1,883,954			23.29	-33.84%	128.96%	61.07m		1.41b			-0.10	
fool	uri	-1.20%	$23.01	$23.51	-0.28	1,883,394	$23.51	$22.80	$23.29	$34.78	$10.05		0.00	$1.44b				
foxbusiness	uri		$23.01		-0.28	1,883,954			$23.29									
google-finance	uri	(-1.20%)	23.01	23.51	-0.28	1.88m	23.51	22.80		34.78	10.05	62.50m		1.44b			-0.10	
howthemarketworks	uri	-1.202%	23.01	23.51	-0.28	1,883,286	23.51	22.8	23.29									
hpcwire	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
insidestocks	uri	-1.20%	23.01	23.51	-0.28	1883900	23.51	22.80					price earnings ratio: 46.96					
investopedia	uri	-1.20 %	$23.01	23.51	-0.28				23.29									
investorguide	uri	-1.20%	23.01	23.51	-0.28		23.51	22.80		34.78	10.05			1.438b			-0.099	
marketintellisearch	uri	-1.2 %	$23.01	$23.51	-0.28	1863.50k	$23.51	$22.80	$23.29			61.07m	0.00	1.42b	0.0 %		-0.10	
marketwatch	uri	-1.20%	$23.01	open: 23.51	-0.28	11,309	$23.51	$22.80	$23.29	$34.78	$10.05			$1.49b				
minyanville	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
msn-money	uri	-1.20%	23.01	23.51	-0.28	1.88 mil	23.51	22.80	23.29	34.78	10.05	61.07 mil	-177.00	1.42 bil			-0.16	
nasdaq-com	uri	1.2%	$ 23.01		0.28	1,883,954	$ 23.51	$ 22.80	$ 23.29	$ 34.78	$ 10.05	62,503,000		$ 1,438,194,030			$ -0.18	
optimum	uri	-1.20%	23.01 ( 4:15 pm edt)	23.51	-0.28	1,883,954	23.51	22.80	23.29	34.78	10.01	62.50m		1.4b			-0.12	
paidcontent	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
pc-quote	uri	-1.20%	23.01	23.51	-0.28	1,883,954	23.51	22.8	23.29	34.78	10.05	63,263,581	-179.15385	1,455,695,000				
personal-wealth-biz	uri	-1.20%	23.01	23.51	-0.28	1,883,954	23.51	22.80	23.29	34.78	10.05					0.00	-0.099	
predictwallstreet	uri	-1.20%	23.01		-0.28	1,883,954												
raymond-james	uri	-1.20	23.01	23.51	-0.28	1,883,954	23.51	22.80	23.01	34.78	10.05						-0.06	
renewable-energy-world	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
screamingmedia	uri	-1.20%	$	open: 23.51	-0.28	11,309	$23.51	$22.80	$23.29	$34.78	$10.05			$1.49b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	-1.20%	last trade: 23.01		change: -0.280													
smartmoney	uri	(-1.20%)	23.01	$23.51	-0.28	1,883,954	$23.51	$22.80	$23.29	$34.78	$10.05			1,455,700	0.00%	$0.00		
stocknod	uri	-1.202%	23.01 usd	23.51	-0.2800	1,883,954	23.51	22.80	23.29	34.78	9.715	62,502,897						
stockpickr	uri	-1.20%	$23.01 -0.28 | -1.20%	23.51	-0.28	1.88m	23.51	22.80	23.29	34.78	10.05							
stocksmart	uri	%	$25.55	22.7		143,762	27.18	25.43										
stocktwits	uri	-1.20%	23.01		-0.28													
streetinsider-com	uri	1.2%	23.01	$23.51	-0.28	1,883,954	$23.51	$22.80	$23.29	$34.78	$10.01						$-0.12	
thecramerreport	uri		23.01	23.51	-0.28	1883954	23.51	22.80										
thestree	uri	-1.2%	$23.01	23.51	-0.28	1883954	23.51	22.8	23.29	-34.78	10.05	6.2502897e7		1.488193978e9				
tickerspy	uri	-1.20%	$23.01	23.51	-0.28	1,883,954	23.51	22.80	23.29	34.78	10.05		-179.2	1.4b	0.00%	$0.00		
tmx-quotemedia	uri	-1.20%	23.010	23.510	-0.280	1,883,954	23.510	22.800	23.290	34.780	10.050	62,502,897		1,438,191,660			-0.18	
updown	uri	-1.20%	$23.01	$23.51	-$0.28	1,872,645	$23.51	$22.80	$23.29	$34.78	$10.05	62.50b		$1.45b				
wallstreetsurvivor	uri	-1.20%	23.01	23.51	-0.28	1,883,286	23.51	22.80		34.78	10.89			$1b			-0.44	
yahoo-finance	uri	1.20%	23.01	23.51	0.28	1,883,954	23.51	22.80	23.29	34.78	10.05			1.44b			-0.10	
ycharts-com	uri	-1.20%	23.01		-0.28					34.78	10.01			1.40b	0.00%		-0.11	
zacks	uri	(-1.20%)	23.01		-0.28	vol.  1,883,954	23.51	22.80		34.78	10.01		47.53	1.46 b	0.00	0.00	.49	
advfn	cost	-0.58	79.865	80.36	-0.465	2151642	80.57	79.4										
barchart	cost	-0.59%	79.86	80.36	-0.47	2,160,872	80.57	79.40	80.33	83.95	52.83		24.72	$34.89 b	1.19%	$0.96	+3.20	
barrons	cost	0.58%	79.865	80.36	-0.465	2.145m	80.38	79.40				445.97 million		$35.39 billion	1.20%	$0.24		
bloomberg	cost	-0.579%	79.865	80.360	-0.465	2,151,642	80.570	79.400		83.95	53.48	437.813mil	24.882	34,968.120mil	1.074	0.240 regular cash	3.210	
boston-com	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
bostonmerchant	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
business-insider	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
chron	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
cio-com	cost	-0.58%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960	24.96	35b	1.2	0.96		
cnn-money	cost	-0.58%	79.86	80.36	-0.465	2,145,441	80.56	79.40	80.33				25.0	$35.0b	1.20%			
easystockalterts	cost	-0.58%	79.86	80.36	-0.47	2027415	80.57	79.40	80.33	83.95	53.49		24.96				3.20	
eresearch-fidelity-com	cost	-0.58%	79.8650	80.3600	-0.4650	2,151,642	80.5700	79.4000	80.3300	83.9500	53.4850	437,813,000	25.10	$35.17b	1.20%	$0.240000		
finance-abc7-com	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
finance-abc7chicago-com	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
financial-content	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
finapps-forbes-com	cost	-0.6%	$79.86	80.36	-0.47	2,151,642	80.57	79.40	80.33	83.95	53.48	438 mil	25.0	35 bil	1.2	0.96	3.20	
finviz	cost	-0.58%	79.86			2,151,542			80.33	-4.87%	51.20%	437.81m	25.10	35.17b		0.96	3.20	
fool	cost	-0.57%	$79.87	$80.36	-0.46	1,922,469	$80.57	$79.40	$80.33	$83.95	$53.49		25.30	$34.97b	1.20%	0.96		
foxbusiness	cost		$79.86		-0.46	2,177,282			$80.33									
google-finance	cost	(-0.58%)	79.86	80.36	-0.47	2.15m	80.57	79.40		83.95	53.49	437.81m	24.96	34.97b	1.20	0.24	3.20	
howthemarketworks	cost	-0.579%	79.865	80.36	-0.465	2,148,010	80.57	79.4	80.33									
hpcwire	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
insidestocks	cost	-0.58%	79.86	80.36	-0.47	1742104	80.57	79.40					price earnings ratio: 24.42					
investopedia	cost	-0.54 %	$79.90	80.36	-0.43				80.33									
investorguide	cost	-0.58%	79.865	80.57	-0.465		80.57	79.42		83.95	53.41		25.10	34.966b			3.201	
marketintellisearch	cost	-0.51 %	$79.92	$80.36	-0.41	2121.30k	$80.57	$79.40	$80.33			437.81m	25.10	35.17b	1.2 %		3.20	
marketwatch	cost	-0.58%	$79.85	open: 80.36	-0.47	50,002	$80.38	$79.40	$80.33	$83.95	$53.49		25.02	$35.39b	1.20%	0.24	3.19	
minyanville	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
msn-money	cost	-0.58%	79.87	80.36	-0.47	2.15 mil	80.57	79.40	80.33	83.95	53.49	437.81 mil	25.04	35.17 bil	1.20%	0.96	3.20	
nasdaq-com	cost	0.58%	$ 79.865	$ 80.36	0.465	2,151,642	$ 80.57	$ 79.40	$ 80.33	$ 83.95	$ 53.485	436,860,000	24.96	$ 34,889,823,900	1.2 %	$0.960000	$ 3.20	
optimum	cost	-0.59%	79.86 ( 4:00 pm edt)	80.36	-0.47	2,027,415	80.57	79.40	80.33	83.95	53.48	437.81m	25.0	35.0b	1.20	0.96	3.20	
paidcontent	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
pc-quote	cost	-0.59%	79.865	80.36	-0.47	2,195,954	80.57	79.4	80.33	83.95	53.49	440,362,111	25.18182	35,169,520,000		0.24		
personal-wealth-biz	cost	-0.58%	79.865	80.57	-0.465	2,177,182	80.57	79.40	80.33	83.95	53.41		25.10		1.06	0.855	3.201	
predictwallstreet	cost	-0.58%	79.87		-0.47	2,151,642												
raymond-james	cost	-0.58	79.87	80.36	-0.47	2,151,642	80.57	79.40	79.87	83.95	53.49		24.57				3.25	
renewable-energy-world	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
screamingmedia	cost	-0.58%	$	open: 80.36	-0.47	50,002	$80.38	$79.40	$80.33	$83.95	$53.49		25.02	$35.39b	1.20%	0.24	3.19	
scroli	cost	-0.58%	cost 79.86	80.36	-0.47	1,903,146	80.57	79.40	80.33	83.95	53.49		24.96				3.20	
simple-stock-quotes	cost	-0.58%	last trade: 79.86		change: -0.465								p/e ratio: 25.1					
smartmoney	cost	(-0.58%)	79.86	$80.36	-0.46	2,151,642	$80.57	$79.40	$80.33	$83.95	$53.48			35,169,500	1.20%	$0.24		
stocknod	cost	-0.5789%	79.86 usd	80.36	-0.4650	2,148,010	80.57	79.40	80.33	83.95	53.48	437,812,960						
stockpickr	cost	-0.58%	$79.86 -0.46 | -0.58%	80.36	-0.46	2.15m	80.57	79.40	80.33	83.95	53.49							
stocksmart	cost	%	$80.19	72.69		284,779	82.49	80.17										
stocktwits	cost	-0.57%	79.87		-0.46													
streetinsider-com	cost	0.59%	79.86	$80.36	-0.47	2,027,415	$80.57	$79.40	$80.33	$83.95	$53.49		24.96				$3.20	
thecramerreport	cost		80.33		0.00	100												
thestree	cost	-0.58%	$79.86	80.36	-0.46	2145641	80.57	79.4	80.33	-83.95	53.49	4.3781296e8		3.5392799686e10				
tickerspy	cost	-0.58%	$79.86	80.36	-0.47	2,151,642	80.57	79.40	80.33	83.95	53.48		25.2	35.1b	1.20%	$0.24		
tmx-quotemedia	cost	-0.58%	79.865	80.360	-0.465	2,177,282	80.570	79.400	80.330	83.950	53.485	437,812,960	25.10	34,965,932,050	1.195	0.240 usd	3.20	
updown	cost	-0.57%	$79.87	$80.36	-$0.46	2,145,441	$80.57	$79.40	$80.33	$83.95	$53.48	436.86b	24.74	$35.17b				
wallstreetsurvivor	cost	-0.58%	79.87	80.36	-0.47	2,148,010	80.57	79.40		83.95	54.05		25.10	$35b	1.20%	0.77 -	2.92	
yahoo-finance	cost	0.58%	79.86	80.57	0.47	2,151,542	80.57	79.40	80.33	83.95	53.49		24.95	34.97b	1.20%	0.96	3.20	
ycharts-com	cost	-0.57%	79.87		-0.46					83.95	53.49		24.96	34.89b	1.21%		3.20	
advfn	itri	1.00	46.55	46.19	0.46	264740	46.58	45.76										
barchart	itri	+1.00%	46.55	46.19	+0.46	258,606	46.58	45.76	46.09	67.58	45.67		11.87	$1.89 b			+2.67	
barrons	itri	1.00%	46.55	46.19	+0.46	264,124	46.58	46.11				40.95 million		$1.92 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	0.998%	46.550	46.190	0.460	264,740	46.580	45.760		67.58	45.67	40.597mil	17.434	1,889.798mil			2.670	
boston-com	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
bostonmerchant	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
business-insider	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
chron	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
cio-com	itri	+1.00%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157	18.18	2b				
cnn-money	itri	+1.00%	46.55	46.19	+0.46	264,740	46.58	45.76	46.09				18.2	$1.9b				
easystockalterts	itri	1.00%	46.55	46.19	+0.46	264200	46.58	45.76	46.09	67.58	45.67		18.18				2.56	
eresearch-fidelity-com	itri	1.00%	46.5500	46.1900	0.4600	264,740	46.5800	45.7600	46.0900	67.5800	45.6700	40,597,000	17.73	$1.87b				
finance-abc7-com	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
finance-abc7chicago-com	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
financial-content	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
finapps-forbes-com	itri	1.0%	$46.55	46.19	0.46	264,740	46.58	45.76	46.09	67.58	45.67	41 mil	17.4	2 bil	0.0	0.00	2.67	
finviz	itri	1.00%	46.55			264,740			46.09	-31.12%	1.93%	40.60m	18.00	1.87b			2.56	
fool	itri	+1.00%	$46.55	$46.19	0.46	264,740	$46.58	$45.76	$46.09	$67.58	$45.67		18.60	$1.89b				
foxbusiness	itri		$46.55		+0.46	264,845			$46.09									
google-finance	itri	(1.00%)	46.55	46.19	+0.46	264,740.00	46.58	45.76		67.58	45.67	40.60m	18.16	1.89b			2.56	
howthemarketworks	itri	0.998%	46.55	46.19	0.46	264,200	46.58	45.76	46.09									
hpcwire	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
insidestocks	itri	+1.00%	46.55	46.19	+0.46	253240	46.58	45.76					price earnings ratio: 11.70					
investopedia	itri	+1.00 %	$46.55	46.19	+0.46				46.09									
investorguide	itri	+1.00%	46.55	46.14	+0.46		46.58	45.76		70.00	45.67		17.73	1.890b			2.60	
marketintellisearch	itri	1.0 %	$46.55	$46.19	0.46	262.10k	$46.58	$45.76	$46.09			40.60m	18.00	1.87b	0.0 %		2.56	
marketwatch	itri	+1.00%	$46.55	open: 46.19	+0.46	921	$46.58	$46.11	$46.09	$67.58	$45.67		17.42	$1.92b			2.67	
minyanville	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
msn-money	itri	+1.00%	46.55	46.19	+0.46	264,740	46.58	45.76	46.09	67.58	45.67	40.60 mil	11.84	1.87 bil			2.56	
nasdaq-com	itri	1%	$ 46.55	$ 46.19	0.46	264,740	$ 46.58	$ 45.76	$ 46.09	$ 67.58	$ 45.67	40,597,000	17.43	$ 1,889,790,350			$ 2.67	
optimum	itri	+1.00%	46.55 ( 4:00 pm edt)	46.19	+0.46	264,200	46.58	45.76	46.09	67.58	45.67	40.60m	18.2	1.9b			2.56	
paidcontent	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
pc-quote	itri	1.00%	46.55	46.19	0.46	264,845	46.58	45.76	46.09	67.58	45.67	40,195,826	11.72774	1,871,116,000				
personal-wealth-biz	itri	+1.00%	46.55	46.14		264,845	46.58	45.76	46.09	70.00	45.67		17.73			0.00	2.60	
predictwallstreet	itri	+1.00%	46.55		+0.46	264,740												
raymond-james	itri	1.00	46.55	46.19	0.46	264,740	46.58	45.76	46.55	67.58	45.67		17.63				2.64	
renewable-energy-world	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
screamingmedia	itri	+1.00%	$	open: 46.19	+0.46	921	$46.58	$46.11	$46.09	$67.58	$45.67		17.42	$1.92b			2.67	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	+1.00%	last trade: 46.55		change: 0.460								p/e ratio: 17.73					
smartmoney	itri	(1.00%)	46.55	$46.19	0.46	264,740	$46.58	$45.76	$46.09	$67.58	$45.67			1,871,100	0.00%	$0.00		
stocknod	itri	+0.9980%	46.55 usd	46.19	+0.4600	264,200	46.58	45.76	46.09	67.58	45.67	40,597,157						
stockpickr	itri	1.00%	$46.55 0.46 | 1.00%	46.19	0.46	264.74k	46.58	45.76	46.09	67.58	45.67							
stocksmart	itri	%	$50.58	56.15		52,937	51.56	50.56										
stocktwits	itri	1.00%	46.55		+0.46													
streetinsider-com	itri	1.00%	46.55	$46.19	+0.46	264,200	$46.58	$45.76	$46.09	$67.58	$45.67		18.18				$2.56	
thecramerreport	itri		46.55	46.14	+0.46	264740	46.58	45.76										
thestree	itri	1.0%	$46.55	46.19	0.46	264740	46.58	45.76	46.09	-67.58	45.67	4.0597157e7		1.918215668e9				
tickerspy	itri	1.00%	$46.55	46.19	+0.46	264,424	46.58	45.76	46.09	67.58	45.67		11.7	1.8b	0.00%	$0.00		
tmx-quotemedia	itri	1.00%	46.550	46.190	0.460	264,845	46.580	45.760	46.090	67.580	45.670	40,597,157	18.00	1,889,797,658			2.56	
updown	itri	1.00%	$46.55	$46.19	$0.46	264,124	$46.58	$45.76	$46.09	$67.58	$45.67	40.59b	17.47	$1.87b				
wallstreetsurvivor	itri	1.00%	46.55	46.19	0.46	264,200	46.58	45.76		67.58	45.67		18.00	$2b			2.56	
yahoo-finance	itri	1.00%	46.55	46.14	0.46	264,740	46.58	45.76	46.09	67.58	45.67		17.90	1.89b			2.60	
ycharts-com	itri	+1.00%	46.55		+0.46					67.58	45.67		17.90	1.89b	0.00%		2.60	
advfn	prim	-0.62	12.8	12.92	-0.08	95439	13.01	12.51										
barchart	prim	-0.62%	12.80	12.92	-0.08	124,853	13.01	12.51	12.88	14.75	5.55		16.62	$631.81 m	0.74%	$0.10	+0.81	
barrons	prim	0.62%	12.80	12.92	-0.08	94,739	13.01	12.51				46.88 million		$688.15 million	0.78%	$0.02		
bloomberg	prim	-0.621%	12.800	12.920	-0.080	95,439	13.010	12.510		14.75	5.62	51.044mil	15.802	653.367mil	0.794	0.025 regular cash	0.810	
boston-com	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
bostonmerchant	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
business-insider	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
chron	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
cio-com	prim	-0.62%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307	15.61	653m	0.7	0.1		
cnn-money	prim	-0.62%	12.80	12.92	-0.08	95,439	13.01	12.51	12.88				15.6	$653.4m	0.78%			
easystockalterts	prim	-0.62%	12.80	12.92	-0.08	95239	13.01	12.51	12.88	14.75	5.62		15.61				0.82	
eresearch-fidelity-com	prim	-0.62%	12.8000	12.9200	-0.0800	95,439	13.0100	12.5100	12.8800	14.7500	5.6150	51,044,000	15.90	$657.45m	0.78%	$0.025000		
finance-abc7-com	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
finance-abc7chicago-com	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
financial-content	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
finapps-forbes-com	prim	-0.6%	$12.80	12.92	-0.08	95,439	13.01	12.51	12.88	14.75	5.61	51 mil	15.8	653 mil	0.8	0.10	0.81	
finviz	prim	-0.62%	12.80			95,439			12.88	-13.22%	130.48%	51.04m	16.10	657.40m		0.10	0.80	
fool	prim	-0.62%	$12.80	$12.92	-0.08	95,439	$13.01	$12.51	$12.88	$14.75	$5.61		16.40	$653.37m	1.30%	0.10		
foxbusiness	prim		$12.80		-0.08	95,690			$12.88									
google-finance	prim	(-0.62%)	12.80	12.92	-0.08	95,439.00	13.01	12.51		14.75	5.61	51.04m	15.93	653.37m	0.78	0.03	0.80	
howthemarketworks	prim	-0.621%	12.8	12.92	-0.08	95,239	13.01	12.51	12.88									
hpcwire	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
insidestocks	prim	-0.62%	12.80	12.92	-0.08	93039	13.01	12.51										
investopedia	prim	-0.62 %	$12.80	12.92	-0.08				12.88									
investorguide	prim	-0.62%	12.80	12.92	-0.08		13.01	12.51		14.75	5.62		15.86	653.4m			0.812	
marketintellisearch	prim	-0.62 %	$12.80	$12.92	-0.08	95.00k	$13.01	$12.51	$12.88			51.04m	16.10	0.66b	0.78 %		0.80	
marketwatch	prim	-0.62%	$12.80	open: 12.92	-0.08	700	$13.01	$12.51	$12.88	$14.75	$5.62		16.76	$688.15m	0.78%	0.03	0.76	
minyanville	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
msn-money	prim	-0.62%	12.80	12.92	-0.08	95,439	13.01	12.51	12.88	14.75	5.62	51.04 mil	15.80	657.45 mil	0.78%	0.10	0.80	
nasdaq-com	prim	0.62%	$ 12.80	$ 12.92	0.08	95,439	$ 13.01	$ 12.51	$ 12.88	$ 14.75	$ 5.615	51,044,000	15.8	$ 653,363,200	0.78 %	$0.100000	$ 0.81	
optimum	prim	-0.62%	12.80 ( 4:00 pm edt)	12.92	-0.08	95,239	13.01	12.51	12.88	14.75	5.62	51.04m	15.6	653.4m	0.78	0.10	0.82	
paidcontent	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
pc-quote	prim	-0.62%	12.8	12.92	-0.08	95,439	13.01	12.51	12.88	14.75	5.62	51,363,023	15.90123	657,447,000		0.025		
personal-wealth-biz	prim	-0.62%	12.80	12.92	-0.08	95,690	13.01	12.51	12.88	14.75	5.62		15.86		0.78	0.10	0.812	
predictwallstreet	prim	-0.62%	12.80		-0.08	95,439												
raymond-james	prim	-0.62	12.80	12.92	-0.08	95,439	13.01	12.51	12.80	14.75	5.62		15.61				0.82	
renewable-energy-world	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
screamingmedia	prim	-0.62%	$	open: 12.92	-0.08	700	$13.01	$12.51	$12.88	$14.75	$5.62		16.76	$688.15m	0.78%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	-0.62%	last trade: 12.80		change: -0.080								p/e ratio: 15.86					
smartmoney	prim	(-0.62%)	12.80	$12.92	-0.08	95,439	$13.01	$12.51	$12.88	$14.75	$5.62			657,500	0.78%	$0.03		
stocknod	prim	-0.6211%	12.80 usd	12.92	-0.0800	95,239	13.01	12.51	12.88	14.75	5.615	51,044,307						
stockpickr	prim	-0.62%	$12.80 -0.08 | -0.62%	12.92	-0.08	95.44k	13.01	12.51	12.88	14.75	5.62							
stocksmart	prim	%	$12.58	9.47		15,090	12.81	12.33										
stocktwits	prim	-0.62%	12.80		-0.08													
streetinsider-com	prim	0.62%	12.80	$12.92	-0.08	95,239	$13.01	$12.51	$12.88	$14.75	$5.62		15.61				$0.82	
thecramerreport	prim		12.80	12.92	-0.08	95439	13.01	12.51										
thestree	prim	-0.62%	$12.8	12.92	-0.08	95439	13.01	12.51	12.88	-14.75	5.62	5.1044307e7		6.87056372e8				
tickerspy	prim	-0.62%	$12.80	12.92	-0.08	95,439	13.01	12.51	12.88	14.75	5.62		15.9	657.4m	0.78%	$0.03		
tmx-quotemedia	prim	-0.62%	12.800	12.920	-0.080	95,690	13.010	12.510	12.880	14.750	5.615	51,044,307	15.70	653,367,130	0.776	0.025 usd	0.82	
updown	prim	-0.62%	$12.80	$12.92	-$0.08	94,739	$13.01	$12.51	$12.88	$14.75	$5.62	51.04b	15.38	$657m				
wallstreetsurvivor	prim	-0.62%	12.80	12.92	-0.08	95,239	13.01	12.51		14.75	5.62		15.70	$657m	0.80%	0.10 -	0.72	
yahoo-finance	prim	0.62%	12.80	12.92	0.08	95,439	13.01	12.51	12.88	14.75	5.62		15.76	653.36m	0.70%	0.10	0.81	
ycharts-com	prim	-0.62%	12.80		-0.08					14.48	5.61		15.80	631.81m	0.84%		0.81	
advfn	nsr	-0.35	25.97	26.17	-0.09	234966	26.18	25.85										
barchart	nsr	-0.35%	25.97	26.17	-0.09	234,966	26.18	25.85	26.06	27.96	21.23		16.85	$1.92 b			+2.02	
barrons	nsr	0.35%	25.97	26.17	-0.09	234,751	26.18	25.85				76.06 million		$1.95 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	-0.345%	25.970	26.170	-0.090	234,966	26.180	25.850		27.96	21.23	73.716mil	16.231	1,916.321mil			1.600	
boston-com	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
bostonmerchant	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
business-insider	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
chron	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
cio-com	nsr	-0.35%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630	12.86	2b				
cnn-money	nsr	-0.35%	25.97	26.16	-0.09	234,161	26.16	25.85	26.06				12.9	$1.9b				
easystockalterts	nsr	-0.34%	25.97	26.17	-0.09	234966	26.18	25.85	26.06	27.96	21.23		12.86				2.02	
eresearch-fidelity-com	nsr	-0.35%	25.9700	26.1700	-0.0900	234,966	26.1800	25.8500	26.0600	27.9600	21.2300	73,726,000	12.90	$1.92b				
finance-abc7-com	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
finance-abc7chicago-com	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
financial-content	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
finapps-forbes-com	nsr	-0.3%	$25.97	26.17	-0.09	234,966	26.18	25.85	26.06	27.96	21.23	74 mil	12.9	2 bil	0.0	0.00	2.02	
finviz	nsr	-0.35%	25.97			234,966			26.06	-7.12%	22.33%	73.73m	12.90	1.92b			2.02	
fool	nsr	-0.35%	$25.97	$26.17	-0.09	234,966	$26.18	$25.85	$26.06	$27.96	$21.23		13.20	$1.91b				
foxbusiness	nsr		$25.97		-0.09	234,966			$26.06									
google-finance	nsr	(-0.35%)	25.97	26.17	-0.09	234,966.00	26.18	25.85		27.96	21.23	72.73m	12.84	1.89b			2.02	
howthemarketworks	nsr	-0.345%	25.97	26.17	-0.09	234,751	26.18	25.85	26.06									
hpcwire	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
insidestocks	nsr	-0.35%	25.97	26.17	-0.09	234751	26.18	25.85					price earnings ratio: 16.54					
investopedia	nsr	-0.35 %	$25.97	26.17	-0.09				26.06									
investorguide	nsr	-0.35%	25.97	26.17	-0.09		26.18	25.85		27.96	20.20		12.87	1.914b			2.025	
marketintellisearch	nsr	-0.35 %	$25.97	$26.17	-0.09	232.10k	$26.18	$25.85	$26.06			73.73m	12.90	1.92b	0.0 %		2.02	
marketwatch	nsr	-0.35%	$26.50	open: 26.17	-0.09	830	$26.18	$25.85	$26.06	$27.96	$21.23		12.78	$1.95b			2.03	
minyanville	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
msn-money	nsr	-0.35%	25.97	26.17	-0.09	234,966	26.18	25.85	26.06	27.96	21.23	73.73 mil	12.79	1.92 bil			2.02	
nasdaq-com	nsr	0.35%	$ 25.97		0.09	234,966	$ 26.18	$ 25.85	$ 26.06	$ 27.96	$ 21.23	73,716,000	12.86	$ 1,914,404,520			$ 2.02	
optimum	nsr	-0.35%	25.97 ( 4:15 pm edt)	26.17	-0.09	234,966	26.18	25.85	26.06	27.96	21.23	73.72m	12.9	1.9b			2.02	
paidcontent	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
pc-quote	nsr	-0.35%	25.97	26.17	-0.09	234,966	26.18	25.85	26.06	27.96	21.23	73,978,491	12.83744	1,921,221,000				
personal-wealth-biz	nsr	-0.35%	25.97	26.17	-0.09	234,966	26.18	25.85	26.06	27.96	20.20		12.87			0.00	2.025	
predictwallstreet	nsr	-0.35%	25.97		-0.09	234,966												
raymond-james	nsr	-0.35	25.97	26.17	-0.09	234,966	26.18	25.85	25.97	27.96	21.23		12.67				2.05	
renewable-energy-world	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
screamingmedia	nsr	-0.35%	$	open: 26.17	-0.09	830	$26.18	$25.85	$26.06	$27.96	$21.23		12.78	$1.95b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	-0.35%	last trade: 25.97		change: -0.090								p/e ratio: 12.87					
smartmoney	nsr	(-0.35%)	25.97	$26.17	-0.09	234,966	$26.18	$25.85	$26.06	$27.96	$21.23			1,921,000	0.00%	$0.00		
stocknod	nsr	-0.3454%	25.97 usd	26.17	-0.0900	234,966	26.18	25.85	26.06	27.96	21.23	73,715,630						
stockpickr	nsr	-0.35%	$25.97 -0.09 | -0.35%	26.18	-0.09	234.97k	26.18	25.85	26.06	27.96	21.23							
stocksmart	nsr	%	$26.64	26.21		57,241	26.84	26.56										
stocktwits	nsr	-0.42%	25.95		-0.11													
streetinsider-com	nsr	0.35%	25.97	$26.17	-0.09	234,966	$26.18	$25.85	$26.06	$27.96	$21.23		12.86				$2.02	
thecramerreport	nsr		25.97	26.17	-0.09	234966	26.18	25.85										
thestree	nsr	-0.35%	$25.97	26.18	-0.09	234966	26.18	25.85	26.06	-27.96	21.23	7.3718712e7		1.95051557e9				
tickerspy	nsr	-0.35%	$25.97	26.17	-0.09	234,966	26.18	25.85	26.06	27.96	21.23		12.8	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	-0.35%	25.970	26.170	-0.090	234,966	26.180	25.850	26.060	27.960	21.230	73,718,712	12.90	1,914,474,951			2.02	
updown	nsr	-0.35%	$25.97	$26.17	-$0.09	234,161	$26.18	$25.85	$26.06	$27.96	$21.23	73.71b	12.67	$1.92b				
wallstreetsurvivor	nsr	-0.35%	25.97	26.17	-0.09	234,751	26.18	25.85		27.96	21.43		12.90	$2b			1.40	
yahoo-finance	nsr	0.35%	25.97	26.17	0.09	234,966	26.18	25.85	26.06	27.96	21.23		12.82	1.91b			2.03	
ycharts-com	nsr	-0.42%	25.95		-0.11					27.96	21.23		12.78	1.91b	0.00%		2.03	
advfn	urs	1.13	43.94	43.69	0.49	434840	44.01	43.29										
barchart	urs	+1.13%	43.94	43.69	+0.49	434,840	44.01	43.29	43.45	48.32	35.09		13.16	$3.54 b			+3.17	
barrons	urs	1.13%	43.94	43.69	+0.49	433,740	44.01	43.29				81.29 million		$3.57 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	1.128%	43.940	43.690	0.490	434,840	44.010	43.290		48.32	35.09	78.634mil	12.483	3,455.164mil		1.234 special cash	3.520	
boston-com	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
bostonmerchant	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
business-insider	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
chron	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
cio-com	urs	+1.13%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685	13.86	3b				
cnn-money	urs	+1.13%	43.94	43.56	+0.49	432,515	44.01	43.29	43.45				13.9	$3.5b				
easystockalterts	urs	1.12%	43.94	43.69	+0.49	434840	44.01	43.29	43.45	48.32	35.09		13.86				3.17	
eresearch-fidelity-com	urs	1.13%	43.9400	43.6900	0.4900	434,840	44.0100	43.2900	43.4500	48.3200	35.0900	78,634,000	13.71	$3.42b				
finance-abc7-com	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
financial-content	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
finapps-forbes-com	urs	1.1%	$43.94	43.69	0.49	434,840	44.01	43.29	43.45	48.32	35.09	79 mil	13.9	3 bil	0.0	0.00	3.17	
finviz	urs	1.13%	43.94			434,840			43.45	-9.06%	25.22%	78.63m	13.75	3.42b			3.16	
fool	urs	+1.13%	$43.94	$43.69	0.49	434,840	$44.01	$43.29	$43.45	$48.32	$35.09		13.80	$3.46b				
foxbusiness	urs		$43.94		+0.49	434,840			$43.45									
google-finance	urs	(1.13%)	43.94	43.69	+0.49	434,840.00	44.01	43.29		48.32	35.09	78.63m	13.91	3.46b			3.16	
howthemarketworks	urs	1.128%	43.94	43.69	0.49	433,840	44.01	43.29	43.45									
hpcwire	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
insidestocks	urs	+1.13%	43.94	43.69	+0.49	433840	44.01	43.29					price earnings ratio: 13.69					
investopedia	urs	+1.13 %	$43.94	43.69	+0.49				43.45									
investorguide	urs	+1.13%	43.94	43.69	+0.49		44.01	43.29		48.32	35.09		13.76	3.455b			3.157	
marketintellisearch	urs	1.13 %	$43.94	$43.69	0.49	415.70k	$44.01	$43.29	$43.45			78.63m	13.75	3.42b	0.0 %		3.16	
marketwatch	urs	+1.13%	$43.75	open: 43.69	+0.49	2,325	$44.01	$43.29	$43.45	$48.32	$35.09		13.61	$3.57b			3.23	
minyanville	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
msn-money	urs	+1.13%	43.94	43.69	+0.49	434,840	44.01	43.29	43.45	48.32	35.09	78.63 mil	13.91	3.42 bil			3.16	
nasdaq-com	urs	1.13%	$ 43.94		0.49	434,840	$ 44.01	$ 43.29	$ 43.45	$ 48.32	$ 35.09	78,634,000	13.86	$ 3,455,177,960			$ 3.17	
optimum	urs	+1.13%	43.94 ( 4:15 pm edt)	43.69	+0.49	434,840	44.01	43.29	43.45	48.32	35.09	78.63m	13.9	3.5b			3.17	
paidcontent	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
pc-quote	urs	1.13%	43.94	43.69	0.49	434,840	44.01	43.29	43.45	48.32	35.09	77,757,105	13.75	3,416,647,000				
personal-wealth-biz	urs	+1.13%	43.94	43.69		434,840	44.01	43.29	43.45	48.32	35.09		13.76			0.00	3.157	
predictwallstreet	urs	+1.13%	43.94		+0.49	434,840												
raymond-james	urs	1.13	43.94	43.69	0.49	434,840	44.01	43.29	43.94	48.32	35.09		13.86				3.17	
renewable-energy-world	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
screamingmedia	urs	+1.13%	$	open: 43.69	+0.49	2,325	$44.01	$43.29	$43.45	$48.32	$35.09		13.61	$3.57b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	+1.13%	last trade: 43.94		change: 0.490								p/e ratio: 13.76					
smartmoney	urs	(1.13%)	43.94	$43.69	0.49	434,840	$44.01	$43.29	$43.45	$48.32	$35.09			3,416,600	0.00%	$0.00		
stocknod	urs	+1.128%	43.94 usd	43.69	+0.4900	434,840	44.01	43.29	43.45	48.32	35.09	78,633,685						
stockpickr	urs	1.13%	$43.94 0.49 | 1.13%	43.59	0.49	434.84k	44.01	43.29	43.45	48.32	35.09							
stocksmart	urs	%	$42.96	41.81		25,504	44.26	42.96										
stocktwits	urs	1.17%	43.96		+0.51													
streetinsider-com	urs	1.13%	43.94	$43.69	+0.49	434,840	$44.01	$43.29	$43.45	$48.32	$35.09		13.86				$3.17	
thecramerreport	urs		43.94	43.69	+0.49	434840	44.01	43.29										
thestree	urs	1.13%	$43.94	43.59	0.49	434840	44.01	43.29	43.45	-48.32	35.09	7.8633685e7		3.434719361e9				
tickerspy	urs	1.13%	$43.94	43.69	+0.49	434,840	44.01	43.29	43.45	48.32	35.09		13.8	3.4b	0.00%	$0.00		
tmx-quotemedia	urs	1.13%	43.940	43.690	0.490	434,840	44.010	43.290	43.450	48.320	35.090	78,633,685	13.70	3,455,164,119			3.17	
updown	urs	1.13%	$43.94	$43.69	$0.49	432,515	$44.01	$43.29	$43.45	$48.32	$35.09	78.63b	13.70	$3.41b				
wallstreetsurvivor	urs	1.13%	43.94	43.69	0.49	433,840	44.01	43.29		48.32	35.09		13.70	$3b			3.54	
yahoo-finance	urs	1.13%	43.94	43.69	0.49	434,840	44.01	43.29	43.45	48.32	35.09		13.92	3.46b			3.16	
ycharts-com	urs	+1.17%	43.96		+0.51					48.32	35.09		13.91	3.54b	0.00%		3.16	
advfn	epl	6.95	16.32	15.5	1.06	280412	16.68	15.34										
barchart	epl	+6.95%	16.32	15.50	+1.06	280,412	16.68	15.34	15.26	18.56	9.61		261.33	$655.57 m			-0.71	
barrons	epl	6.95%	16.32	15.50	+1.06	280,161	16.68	15.34				40.06 million		$630.21 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	6.946%	16.320	15.500	1.060	280,412	16.680	15.340		18.56	9.61	40.192mil	44.108	655.938mil			0.370	
boston-com	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
bostonmerchant	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
business-insider	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
chron	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
cio-com	epl	+6.95%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255		656m				
cnn-money	epl	+6.95%today&rsquo;s change	16.32data as of 4:03pm et	15.50	+1.06	280,161	16.68	15.34	15.26				nm	$655.9m				
easystockalterts	epl	6.84%	16.32	15.50	+1.06	280412	16.68	15.34	15.26	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	6.95%	16.3200	15.5000	1.0600	280,412	16.6800	15.3400	15.2600	18.5600	9.6100	40,065,000	nm	$611.39m				
finance-abc7-com	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
financial-content	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
finapps-forbes-com	epl	6.9%	$16.32	15.50	1.06	280,412	16.68	15.34	15.26	18.56	9.61	40 mil		654 mil	0.0	0.00		
finviz	epl	6.95%	16.32			280,412			15.26	-12.07%	69.82%	40.06m		611.32m			-0.70	
fool	epl	+6.95%	$16.32	$15.50	1.06	280,161	$16.68	$15.34	$15.26	$18.56	$9.61		0.00	$655.94m				
foxbusiness	epl		$16.32		+1.06	280,412			$15.26									
google-finance	epl	(6.95%)	16.32	15.50	+1.06	280,412.00	16.68	15.34		18.56	9.61	40.19m		655.94m			-0.70	
howthemarketworks	epl	6.946%	16.32	15.5	1.06	280,161	16.68	15.34	15.26									
hpcwire	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
insidestocks	epl	+6.95%	16.32	15.50	+1.06	280161	16.68	15.34										
investopedia	epl	+6.95 %	$16.32	15.50	+1.06				15.26									
investorguide	epl	+6.95%	16.32	15.34	+1.06		16.68	15.34		18.56	9.61			655.9m			-0.701	
marketintellisearch	epl	6.95 %	$16.32	$15.34	1.06	270.10k	$16.62	$15.34	$15.26			40.06m	0.00	0.61b	0.0 %		-0.70	
marketwatch	epl	+6.95%	$16.32	open: 15.50	+1.06	551	$16.68	$15.34	$15.26	$18.56	$9.61			$630.21m				
minyanville	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
msn-money	epl	+6.95%	16.32	15.50	+1.06	280,412	16.68	15.34	15.26	18.56	9.61	40.06 mil	-23.31	611.39 mil			-0.70	
nasdaq-com	epl	6.95%	$ 16.32		1.06	280,412	$ 16.68	$ 15.34	$ 15.26	$ 18.56	$ 9.61	40,192,000		$ 655,933,440			$ -0.71	
optimum	epl	+6.95%	16.32 ( 4:15 pm edt)	15.50	+1.06	280,412	16.68	15.34	15.26	18.56	9.61	40.19m		655.9m			-0.71	
paidcontent	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
pc-quote	epl	6.95%	16.32	15.5	1.06	280,412	16.68	15.34	15.26	18.56	9.61	37,581,489	-21.8	613,330,000				
personal-wealth-biz	epl	+6.95%	16.32	15.34		280,412	16.68	15.34	15.26	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	+6.95%	16.32		+1.06	280,412												
raymond-james	epl	6.95	16.32	15.50	1.06	280,412	16.68	15.34	16.32	18.56	9.61						-0.71	
renewable-energy-world	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
screamingmedia	epl	+6.95%	$	open: 15.50	+1.06	551	$16.68	$15.34	$15.26	$18.56	$9.61			$630.21m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	+6.95%	last trade: 16.32		change: 1.060													
smartmoney	epl	(6.95%)	16.32	$15.50	1.06	280,412	$16.68	$15.34	$15.26	$18.56	$9.61			613,300	0.00%	$0.00		
stocknod	epl	+6.946%	16.32 usd	15.50	+1.060	280,412	16.68	15.34	15.26	18.56	9.610	40,192,255						
stockpickr	epl	6.95%	$16.32 1.06 | 6.95%	15.50	1.06	280.41k	16.68	15.34	15.26	18.56	9.61							
stocksmart	epl	%	$15.71	14.66		39,816	15.99	15.59										
stocktwits	epl	6.88%	16.31		+1.05													
streetinsider-com	epl	6.95%	16.32	$15.50	+1.06	280,412	$16.68	$15.34	$15.26	$18.56	$9.61						$-0.71	
thecramerreport	epl		16.32	15.34	+1.06	280412	16.68	15.34										
thestree	epl	6.95%	$16.32	15.5	1.06	280412	16.68	15.34	15.26	-18.56	9.61	4.0192255e7		6.30214558e8				
tickerspy	epl	6.95%	$16.32	15.50	+1.06	280,412	16.68	15.34	15.26	18.56	9.61		-21.8	613.3m	0.00%	$0.00		
tmx-quotemedia	epl	6.95%	16.320	15.500	1.060	280,412	16.680	15.340	15.260	18.560	9.610	40,192,255		655,937,602			-0.71	
updown	epl	6.95%	$16.32	$15.50	$1.06	279,861	$16.68	$15.34	$15.26	$18.56	$9.61	40.19b		$613m				
wallstreetsurvivor	epl	6.95%	16.32	15.50	1.06	280,161	16.68	15.34		18.56	9.61			$613m			-0.21	
yahoo-finance	epl	6.95%	16.32	15.34	1.06	280,412	16.68	15.34	15.26	18.56	9.61			655.92m			-0.70	
ycharts-com	epl	+6.88%	16.31		+1.05					18.56	9.61			655.17m	0.00%		-0.71	
zacks	epl	(6.95%)	16.32		1.06	vol.  280,412	16.68	15.34		18.56	9.61		254.33	613.33 m	0.00	0.00	.06	
advfn	epm	2.63	7.41	7.29	0.19	53857	7.49	7.2										
barchart	epm	+2.63%	7.41	7.29	+0.19	53,857	7.49	7.20	7.22	8.80	4.10		0.00	$203.78 m			-0.05	
barrons	epm	2.63%	7.41	7.29	+0.19	53,704	7.49	7.20				27.00 million		$203.08 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	2.632%	7.410	7.290	0.190	53,857	7.490	7.200		8.80	4.10	27.555mil		204.179mil			-0.050	
boston-com	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
bostonmerchant	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
business-insider	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
chron	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
cio-com	epm	+2.63%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566		204m				
cnn-money	epm	+2.63%	7.41	7.29	+0.19	53,704	7.49	7.20	7.22				nm	$204.2m				
easystockalterts	epm	2.61%	7.41	7.29	+0.19	53857	7.49	7.20	7.22	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	2.63%	7.4100	7.2900	0.1900	53,857	7.4900	7.2000	7.2200	8.8000	4.1000	27,555,000	nm	$198.95m				
finance-abc7-com	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
financial-content	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
finapps-forbes-com	epm	2.6%	$7.41	7.29	0.19	53,857	7.49	7.20	7.22	8.80	4.10	28 mil		204 mil	0.0	0.00	-0.05	
finviz	epm	2.63%	7.41			53,857			7.22	-15.80%	80.73%	27.55m		204.15m			-0.04	
fool	epm	+2.63%	$7.41	$7.29	0.19	53,857	$7.49	$7.20	$7.22	$8.80	$4.10		0.00	$204.18m				
foxbusiness	epm		$7.41		+0.19	53,857			$7.22									
google-finance	epm	(2.63%)	7.41	7.29	+0.19	53,857.00	7.49	7.20		8.80	4.10	27.55m		204.18m			-0.04	
howthemarketworks	epm	2.632%	7.41	7.29	0.19	53,704	7.49	7.2	7.22									
hpcwire	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
insidestocks	epm	+2.63%	7.41	7.29	+0.19	53704	7.49	7.20										
investopedia	epm	+2.63 %	$7.41	7.29	+0.19				7.22									
investorguide	epm	+2.63%	7.41	7.29	+0.19		7.49	7.20		8.80	4.10			200.2m			-0.048	
marketintellisearch	epm	2.63 %	$7.41	$7.29	0.19	52.90k	$7.49	$7.20	$7.22			27.55m	0.00	0.20b	0.0 %		-0.04	
marketwatch	epm	+2.63%	$7.41	open: 7.29	+0.19	567	$7.49	$7.20	$7.22	$8.80	$4.10			$203.08m				
minyanville	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
msn-money	epm	+2.63%	7.41	7.29	+0.19	53,857	7.49	7.20	7.22	8.80	4.10	27.55 mil	-148.20	198.94 mil			-0.05	
nasdaq-com	epm	2.63%	$ 7.41		0.19	53,857	$ 7.49	$ 7.20	$ 7.22	$ 8.80	$ 4.10	27,555,000		$ 204,182,550			$ -0.05	
optimum	epm	+2.63%	7.41 ( 4:15 pm edt)	7.29	+0.19	53,857	7.49	7.20	7.22	8.80	4.10	27.55m		204.2m			-0.05	
paidcontent	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
pc-quote	epm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	epm	+2.63%	7.41	7.29		53,857	7.49	7.20	7.22	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	+2.63%	7.41		+0.19	53,857												
raymond-james	epm	2.63	7.41	7.29	0.19	53,857	7.49	7.20	7.41	8.80	4.10						-0.05	
renewable-energy-world	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
screamingmedia	epm	+2.63%	$	open: 7.29	+0.19	567	$7.49	$7.20	$7.22	$8.80	$4.10			$203.08m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	+2.63%	last trade: 7.41		change: 0.190													
smartmoney	epm	(2.63%)	7.41	$7.29	0.19	53,857	$7.49	$7.20	$7.22	$8.80	$4.10			198,900	0.00%	$0.00		
stocknod	epm	+2.632%	7.410 usd	7.290	+0.1900	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566						
stockpickr	epm	2.63%	$7.41 0.19 | 2.63%	7.29	0.19	53.86k	7.49	7.20	7.22	8.80	4.10							
stocksmart	epm	%	$7.35	6.6		7,803	7.69	7.34										
stocktwits	epm	2.49%	7.40		+0.18													
streetinsider-com	epm	2.63%	7.41	$7.29	+0.19	53,857	$7.49	$7.20	$7.22	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.41	7.29	+0.19	53857	7.49	7.20										
thestree	epm	2.63%	$7.41	7.29	0.19	53857	7.49	7.2	7.22	-8.8	4.1	2.7554566e7		2.03077151e8				
tickerspy	epm	2.63%	$7.41	7.29	+0.19	53,704	7.49	7.20	7.22	8.80	4.10		-144.4	198.9m	0.00%	$0.00		
tmx-quotemedia	epm	2.63%	7.410	7.290	0.190	53,857	7.490	7.200	7.220	8.800	4.100	27,554,566		204,179,334			-0.05	
updown	epm	2.63%	$7.41	$7.29	$0.19	53,290	$7.49	$7.20	$7.22	$8.80	$4.10	27.55b		$199m				
wallstreetsurvivor	epm	2.63%	7.41	7.29	0.19	53,704	7.49	7.20		8.80	4.10			$199m			-0.09	
yahoo-finance	epm	2.63%	7.41	7.29	0.19	53,857	7.49	7.20	7.22	8.80	4.10			200.17m			-0.05	
ycharts-com	epm	+2.49%	7.40		+0.18					8.80	4.10			203.50m	0.00%		-0.04	
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	0.18	+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	-1.32 %	$52.36	$53.19	-0.70	698.50k	$53.49	$51.84	$53.06						%			
marketwatch	ddmx																	
minyanville	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
msn-money	ddmx																	
paidcontent	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
pc-quote	ddmx	0.00%				0						0		0				
personal-wealth-biz	ddmx					0												
raymond-james	ddmx																	
renewable-energy-world	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
screamingmedia	ddmx																	
scroli	ddmx	%	ddmx			0												
simple-stock-quotes	ddmx		last trade: 0.00		change: 0.000													
smartmoney	ddmx																	
stocknod	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
stockpickr	ddmx	0.04%	$24.99 0.01 | 0.04%	24.98	0.01	114.44k	25.00	24.96	24.98	25.40	12.05							
stocksmart	ddmx	%	$24.995	24.76		16,469	25	24.96										
stocktwits	ddmx	0.06%	25.00		+0.01													
streetinsider-com	ddmx	-0%	24.99	$0.18		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																	
advfn	cstr	1.24	58.8	58.57	0.72	884700	59.23	57.75										
barchart	cstr	+1.24%	58.80	58.57	+0.72	868,536	59.23	57.75	58.08	67.56	37.80		26.85	$1.87 b			+1.62	
barrons	cstr	1.24%	58.80	58.57	+0.72	880,007	59.23	57.75				32.40 million		$1.84 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	1.240%	58.800	58.570	0.720	884,700	59.230	57.750		67.56	37.80	31.355mil	26.849	1,843.693mil			2.190	
boston-com	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,200	59.23	57.75	58.08	67.56	37.80	31,355,331						
bostonmerchant	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,200	59.23	57.75	58.08	67.56	37.80	31,355,331						
business-insider	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,200	59.23	57.75	58.08	67.56	37.80	31,355,331						
chron	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,071	59.23	57.75	58.08	67.56	37.80	31,355,331						
cio-com	cstr	+1.24%	58.80 usd	58.57	+0.7200	884,071	59.23	57.75	58.08	67.56	37.80	31,355,331	26.85	2b				
cnn-money	cstr	+1.29%	58.83	58.57	+0.75	880,507	59.23	57.75	58.08				26.9	$1.8b				
easystockalterts	cstr	1.23%	58.80	58.57	+0.72	884071	59.23	57.75	58.08	67.56	37.80		26.85				2.19	
eresearch-fidelity-com	cstr	1.24%	58.8000	58.5700	0.7200	884,571	59.2300	57.7500	58.0800	67.5600	37.8000	31,355,000	26.52	$1.82b				
finance-abc7-com	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,071	59.23	57.75	58.08	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,071	59.23	57.75	58.08	67.56	37.80	31,355,331						
financial-content	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,071	59.23	57.75	58.08	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	1.2%	$58.80	58.57	0.72	884,571	59.23	57.75	58.08	67.56	37.80	31 mil	36.3	2 bil	0.0	0.00	1.62	
finviz	cstr	1.24%	58.80			884,571			58.08	-12.97%	55.56%	31.36m	26.52	1.82b			2.19	
fool	cstr	+1.24%	$58.80	$58.57	0.72	884,571	$59.23	$57.75	$58.08	$67.56	$37.80		36.30	$1.84b				
foxbusiness	cstr		$58.92		+0.84	489,076			$58.08									
google-finance	cstr	(1.24%)	58.80	58.57	+0.72	884,571.00	59.23	57.75		67.56	37.80	31.36m	26.84	1.84b			2.19	
howthemarketworks	cstr	1.24%	58.8	58.57	0.72	884,071	59.23	57.75	58.08									
hpcwire	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,200	59.23	57.75	58.08	67.56	37.80	31,355,331						
insidestocks	cstr	+1.24%	58.80	58.57	+0.72	885000	59.23	57.75					price earnings ratio: 26.85					
investopedia	cstr	+1.24 %	$58.80	58.57	+0.72				58.08									
investorguide	cstr	+1.24%	58.80	58.57	+0.72		59.23	57.75		67.56	37.80		35.92	1.844b			1.617	
marketintellisearch	cstr	1.24 %	$58.80	$58.57	0.72	872.00k	$59.23	$57.75	$58.08			31.36m	26.52	1.82b	0.0 %		2.19	
marketwatch	cstr	+1.24%	$58.80	open: 58.57	+0.72	4,993	$59.23	$57.75	$58.08	$67.56	$37.80		27.54	$1.84b			2.14	
minyanville	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,071	59.23	57.75	58.08	67.56	37.80	31,355,331						
msn-money	cstr	+1.24%	58.80	58.57	+0.72	884,571	59.23	57.75	58.08	67.56	37.80	31.36 mil	26.85	1.82 bil			1.63	
nasdaq-com	cstr	1.24%	$ 58.80	$ 58.57	0.72	884,571	$ 59.23	$ 57.75	$ 58.08	$ 67.56	$ 37.80	31,355,000	36.3	$ 1,843,674,000			$ 1.62	
optimum	cstr	+1.24%	58.80 ( 4:00 pm edt)	58.57	+0.72	884,071	59.23	57.75	58.08	67.56	37.80	31.36m	26.8	1.8b			2.19	
paidcontent	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,071	59.23	57.75	58.08	67.56	37.80	31,355,331						
pc-quote	cstr	1.24%	58.8	58.57	0.72	885,000	59.23	57.75	58.08	67.56	37.80	30,985,878	26.52055	1,821,970,000				
personal-wealth-biz	cstr	+1.24%	58.80	58.57		885,500	59.23	57.75	58.08	67.56	37.80		35.92			0.00	1.617	
predictwallstreet	cstr	+1.24%	58.80		+0.72	884,571												
raymond-james	cstr	1.24	58.80	58.57	0.72	884,571	59.23	57.75	58.80	67.56	37.80		25.90				2.27	
renewable-energy-world	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,071	59.23	57.75	58.08	67.56	37.80	31,355,331						
screamingmedia	cstr	+1.24%	$	open: 58.57	+0.72	4,993	$59.23	$57.75	$58.08	$67.56	$37.80		27.54	$1.84b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	+1.24%	last trade: 58.80		change: 0.720								p/e ratio: 35.92					
smartmoney	cstr	(1.24%)	58.80	$58.57	0.72	884,571	$59.23	$57.75	$58.08	$67.56	$37.80			1,821,100	0.00%	$0.00		
stocknod	cstr	+1.240%	58.80 usd	58.57	+0.7200	884,071	59.23	57.75	58.08	67.56	37.80	31,355,331						
stockpickr	cstr	1.24%	$58.80 0.72 | 1.24%	58.57	0.72	884.57k	59.23	57.75	58.08	67.56	37.80							
stocksmart	cstr	%	$51.91	56.16		53,963	53.59	51.83										
stocktwits	cstr	1.22%	58.79		+0.71													
streetinsider-com	cstr	1.24%	58.80	$58.57	+0.72	884,071	$59.23	$57.75	$58.08	$67.56	$37.80		26.85				$2.19	
thecramerreport	cstr		58.80	58.57	+0.72	884571	59.23	57.75										
thestree	cstr	1.24%	$58.8	58.57	0.72	884571	59.23	57.75	58.08	-67.56	37.8	3.1355331e7		1.843693463e9				
tickerspy	cstr	1.24%	$58.80	58.57	+0.72	884,571	59.23	57.75	58.08	67.56	37.80		26.5	1.8b	0.00%	$0.00		
tmx-quotemedia	cstr	1.24%	58.800	58.570	0.720	885,500	59.230	57.750	58.080	67.560	37.800	31,355,331	35.90	1,843,693,463			1.62	
updown	cstr	1.24%	$58.80	$58.57	$0.72	880,007	$59.23	$57.75	$58.08	$67.56	$37.80	31.35b	34.26	$1.82b				
wallstreetsurvivor	cstr	1.24%	58.80	58.57	0.72	884,071	59.23	57.75		67.56	37.80		35.90	$2b			1.57	
yahoo-finance	cstr	1.24%	58.80	58.57	0.72	884,571	59.23	57.75	58.08	67.56	37.80		36.36	1.84b			1.62	
ycharts-com	cstr	+1.22%	58.79		+0.71					67.56	37.80		36.29	1.87b	0.00%		1.62	
advfn	cas	1.34	17.37	17.19	0.23	40796	17.43	17.16										
barchart	cas	+1.34%	17.37	17.19	+0.23	40,796	17.43	17.16	17.14	19.29	12.66		249.43	$399.16 m			+0.07	
barrons	cas	1.34%	17.37	17.19	+0.23	40,651	17.43	17.16				22.71 million		$401.95 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	1.342%	17.370	17.190	0.230	40,796	17.430	17.160		19.29	12.66	23.021mil	248.143	399.873mil			0.070	
boston-com	cas	+1.342%	17.37 usd	17.19	+0.2300	40,796	17.43	17.16	17.14	19.29	12.66	23,020,886						
bostonmerchant	cas	+1.342%	17.37 usd	17.19	+0.2300	40,796	17.43	17.16	17.14	19.29	12.66	23,020,886						
business-insider	cas	+1.342%	17.37 usd	17.19	+0.2300	40,796	17.43	17.16	17.14	19.29	12.66	23,020,886						
chron	cas	+1.342%	17.37 usd	17.19	+0.2300	40,651	17.43	17.16	17.14	19.29	12.66	23,020,886						
cio-com	cas	+1.34%	17.37 usd	17.19	+0.2300	40,651	17.43	17.16	17.14	19.29	12.66	23,020,886	248.14	400m				
cnn-money	cas	+1.34%today&rsquo;s change	17.37data as of 4:02pm et	17.19	+0.23	40,651	17.43	17.16	17.14				248.1	$399.9m				
easystockalterts	cas	1.34%	17.37	17.19	+0.23	40651	17.43	17.16	17.14	19.29	12.66		248.14				0.07	
eresearch-fidelity-com	cas	1.34%	17.3700	17.1900	0.2300	40,651	17.4300	17.1600	17.1400	19.2900	12.6600	23,021,000	244.86	$394.58m				
finance-abc7-com	cas	+1.342%	17.37 usd	17.19	+0.2300	40,651	17.43	17.16	17.14	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	+1.342%	17.37 usd	17.19	+0.2300	40,651	17.43	17.16	17.14	19.29	12.66	23,020,886						
financial-content	cas	+1.342%	17.37 usd	17.19	+0.2300	40,651	17.43	17.16	17.14	19.29	12.66	23,020,886						
finapps-forbes-com	cas	1.3%	$17.37	17.19	0.23	40,651	17.43	17.16	17.14	19.29	12.66	23 mil	248.1	400 mil	0.0	0.00	0.07	
finviz	cas	1.34%	17.37			40,651			17.14	-9.95%	37.20%	23.02m	244.86	394.56m			0.07	
fool	cas	+1.34%	$17.37	$17.19	0.23	40,651	$17.43	$17.16	$17.14	$19.29	$12.66		249.40	$399.87m	2.10%	0.24		
foxbusiness	cas		$17.37		+0.23	40,796			$17.14									
google-finance	cas	(1.34%)	17.37	17.19	+0.23	40,651.00	17.43	17.16		19.29	12.66	23.02m	263.14	399.87m			0.07	
howthemarketworks	cas	1.342%	17.37	17.19	0.23	40,351	17.43	17.16	17.14									
hpcwire	cas	+1.342%	17.37 usd	17.19	+0.2300	40,796	17.43	17.16	17.14	19.29	12.66	23,020,886						
insidestocks	cas	+1.34%	17.37	17.19	+0.23	40651	17.43	17.16					price earnings ratio: 193.00					
investopedia	cas	+1.34 %	$17.37	17.19	+0.23				17.14									
investorguide	cas	+1.34%	17.37	17.19	+0.23		17.43	17.16		19.29	12.17		234.79	399.9m			0.073	
marketintellisearch	cas	1.34 %	$17.37	$17.19	0.23	40.30k	$17.43	$17.16	$17.14			23.02m	244.86	0.39b	0.0 %		0.07	
marketwatch	cas	+1.34%	$17.37	open: 17.19	+0.23	145	$17.43	$17.16	$17.14	$19.29	$12.66		241.92	$401.95m			0.07	
minyanville	cas	+1.342%	17.37 usd	17.19	+0.2300	40,651	17.43	17.16	17.14	19.29	12.66	23,020,886						
msn-money	cas	+1.34%	17.37	17.19	+0.23	40,651	17.43	17.16	17.14	19.29	12.66	23.02 mil	248.14	394.58 mil			0.07	
nasdaq-com	cas	1.34%	$ 17.37		0.23	40,651	$ 17.43	$ 17.16	$ 17.14	$ 19.29	$ 12.66	23,021,000	248.14	$ 399,874,770	1.4 %	$0.240000	$ 0.07	
optimum	cas	+1.34%	17.37 ( 4:15 pm edt)	17.19	+0.23	40,651	17.43	17.16	17.14	19.29	12.66	23.02m	248.1	399.9m	1.38	0.24	0.07	
paidcontent	cas	+1.342%	17.37 usd	17.19	+0.2300	40,651	17.43	17.16	17.14	19.29	12.66	23,020,886						
pc-quote	cas	1.34%	17.37	17.19	0.23	40,796	17.43	17.16	17.14	19.29	12.66	22,716,172	244.85715	394,580,000		0.06		
personal-wealth-biz	cas	+1.34%	17.37	17.19		40,796	17.43	17.16	17.14	19.29	12.17		234.79			0.00	0.073	
predictwallstreet	cas	+1.34%	17.37		+0.23	40,651												
raymond-james	cas	1.34	17.37	17.19	0.23	40,651	17.43	17.16	17.37	19.29	12.66		248.14				0.07	
renewable-energy-world	cas	+1.342%	17.37 usd	17.19	+0.2300	40,651	17.43	17.16	17.14	19.29	12.66	23,020,886						
screamingmedia	cas	+1.34%	$	open: 17.19	+0.23	5,583	$17.43	$17.16	$17.14	$19.29	$12.66		241.92	$401.95m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	+1.34%	last trade: 17.37		change: 0.230								p/e ratio: 234.79					
smartmoney	cas	(1.34%)	17.37	$17.19	0.23	40,651	$17.43	$17.16	$17.14	$19.29	$12.66			394,600	0.00%	$0.06		
stocknod	cas	+1.342%	17.37 usd	17.19	+0.2300	40,651	17.43	17.16	17.14	19.29	12.66	23,020,886						
stockpickr	cas	1.34%	$17.37 0.23 | 1.34%	17.24	0.23	40.65k	17.43	17.16	17.14	19.29	12.66							
stocksmart	cas	%	$17.16	18.93		8,788	18.56	17.15										
stocktwits	cas	1.46%	17.39		+0.25													
streetinsider-com	cas	1.34%	17.37	$17.19	+0.23	40,651	$17.43	$17.16	$17.14	$19.29	$12.66		248.14				$0.07	
thecramerreport	cas		17.37	17.19	+0.23	40651	17.43	17.16										
thestree	cas	1.34%	$17.37	17.24	0.23	40651	17.43	17.16	17.14	-19.29	12.66	2.3020886e7		4.0194467e8				
tickerspy	cas	1.34%	$17.37	17.19	+0.23	40,651	17.43	17.16	17.14	19.29	12.66		244.9	393.8m	0.00%	$0.06		
tmx-quotemedia	cas	1.34%	17.370	17.190	0.230	40,796	17.430	17.160	17.140	19.290	12.660	23,020,886	244.90	399,872,790			0.07	
updown	cas	1.34%	$17.37	$17.19	$0.23	40,651	$17.43	$17.16	$17.14	$19.29	$12.66	23.02b	231.30	$395m				
wallstreetsurvivor	cas	1.34%	17.37	17.19	0.23	40,351	17.43	17.16		19.29	12.66		244.90	$395m			-0.25	
yahoo-finance	cas	1.34%	17.37	17.19	0.23	40,651	17.43	17.16	17.14	19.29	12.66		237.95	399.86m			0.07	
ycharts-com	cas	+1.46%	17.39		+0.25					19.29	12.66		248.43	399.62m	0.00%		0.07	
advfn	cat	1.65	109.36	108.77	1.78	6618625	109.36	107.14										
barchart	cat	+1.65%	109.36	108.77	+1.78	6,582,259	109.36	107.14	107.58	116.55	62.44		19.68	$69.86 b	1.62%	$1.76	+5.62	
barrons	cat	1.65%	109.36	108.77	+1.78	6.618m	109.36	107.14				650.40 million		$70.04 billion	1.68%	$0.46		
bloomberg	cat	1.655%	109.360	108.770	1.780	6,618,825	109.360	107.140		116.55	63.34	644.693mil	19.425	70,381.090mil	1.621	0.460 regular cash	5.620	
boston-com	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
bostonmerchant	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
business-insider	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
chron	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
cio-com	cat	+1.65%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623	19.46	71b	1.7	1.84		
cnn-money	cat	+1.65%today&rsquo;s change	109.36data as of 4:00pm et	108.77	+1.78	6,618,625	109.36	107.14	107.58				19.5	$70.5b	1.68%			
easystockalterts	cat	1.60%	109.32	108.77	+1.74	6362276	109.35	107.14	107.58	116.25	63.34		19.45				5.62	
eresearch-fidelity-com	cat	1.65%	109.3600	108.7700	1.7800	6,618,625	109.3600	107.1400	107.5800	116.5500	63.3350	644,693,000	19.14	$69.36b	1.71%	$0.460000		
finance-abc7-com	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
finance-abc7chicago-com	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
financial-content	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
finapps-forbes-com	cat	1.6%	$109.36	108.77	1.78	6,618,951	109.36	107.14	107.58	116.55	63.33	644 mil	19.5	70 bil	1.7	1.84	5.62	
finviz	cat	1.52%	109.22			6,270,785			107.58	-6.29%	74.92%	644.69m	19.14	69.36b		1.84	5.62	
fool	cat	+1.56%	$109.26	$108.77	1.68	5,987,575	$109.30	$107.14	$107.58	$116.55	$63.33		19.30	$70.41b	3.20%	1.84		
foxbusiness	cat		$109.23		+1.65	6,250,185			$107.58									
google-finance	cat	(1.65%)	109.36	108.77	+1.78	6.62m	109.36	107.14		116.55	63.33	644.69m	19.47	70.50b	1.68	0.46	5.62	
howthemarketworks	cat	1.627%	109.33	108.77	1.75	6,359,893	109.35	107.14	107.58									
hpcwire	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
insidestocks	cat	+1.57%	109.27	108.77	+1.69	6093565	109.30	107.14					price earnings ratio: 19.44					
investopedia	cat	+1.55 %	$109.25	108.77	+1.67				107.58									
investorguide	cat	+1.65%	109.36	108.77	+1.78		109.36	107.14		116.55	63.34		19.11	70.477b			5.629	
marketintellisearch	cat	1.61 %	$109.31	$108.77	1.73	6549.60k	$109.36	$107.14	$107.58			644.69m	19.14	69.36b	1.71 %		5.62	
marketwatch	cat	+1.65%	$109.42	open: 108.77	+1.78	3,165	$109.36	$107.14	$107.58	$116.55	$63.34		19.69	$70.04b	1.68%	0.46	5.55	
minyanville	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
msn-money	cat	+1.65%	109.36	108.77	+1.78	6.62 mil	109.36	107.14	107.58	116.55	63.34	644.69 mil	19.42	69.36 bil	1.71%	1.84	5.62	
nasdaq-com	cat	1.58%	$ 109.28		1.70	6,169,740	$ 109.30	$ 107.14	$ 107.58	$ 116.55	$ 63.335	644,452,000	19.44	$ 70,425,714,560	1.64 %	$1.760000	$ 5.62	
optimum	cat	+1.52%	109.21 ( 3:57 pm edt)	108.77	+1.63	6,200,989	109.30	107.14	107.58	116.25	63.34	644.69m	19.4	70.4b	1.61	1.76	5.62	
paidcontent	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
pc-quote	cat	1.65%	109.36	108.77	1.78	6,622,875	109.36	107.14	107.58	116.55	63.34	634,199,616	19.10835	69,356,070,000		0.46		
personal-wealth-biz	cat	+1.65%	109.36	108.77		6,620,001	109.36	107.14	107.58	116.55	63.34		19.11		1.64	1.76	5.629	
predictwallstreet	cat	+0.61%	108.24		+0.66	4,953,803												
raymond-james	cat	1.65	109.36	108.77	1.78	6,618,625	109.36	107.14	109.36	116.55	63.34		18.86				5.80	
renewable-energy-world	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
screamingmedia	cat	+1.65%	$	open: 108.77	+1.78	3,265	$109.36	$107.14	$107.58	$116.55	$63.34		19.69	$70.04b	1.68%	0.46	5.55	
scroli	cat	1.54%	cat 109.24	108.79	1.66	6,008,186	109.30	107.14	107.58	116.55	63.33		19.44				5.62	
simple-stock-quotes	cat	+1.65%	last trade: 109.36		change: 1.780								p/e ratio: 19.11					
smartmoney	cat	(1.65%)	109.36	$108.77	1.78	6,618,625	$109.36	$107.14	$107.58	$116.55	$63.34			69,356,000	1.71%	$0.46		
stocknod	cat	+1.655%	109.36 usd	108.77	+1.780	6,607,991	109.36	107.14	107.58	116.25	63.34	644,692,623						
stockpickr	cat	1.52%	$109.22 1.64 | 1.52%	108.79	1.64	6.19m	109.30	107.14	107.58	116.55	63.34							
stocksmart	cat	%	$101.23	93.87		543,803	105.45	101										
stocktwits	cat	1.63%	109.33		+1.75													
streetinsider-com	cat	1.62%	109.32	$108.77	+1.74	6,362,276	$109.35	$107.14	$107.58	$116.25	$63.34		19.45				$5.62	
thecramerreport	cat		107.58		0.00	17824												
thestree	cat	1.52%	$109.22	108.79	1.64	6190023	109.3	107.14	107.58	-116.55	63.34	6.4445202e8		7.0039406563e10				
tickerspy	cat	1.48%	$109.18	108.77	+1.60	6,230,753	109.30	107.14	107.58	116.55	63.34		19.1	69.3b	1.71%	$0.46		
tmx-quotemedia	cat	1.65%	109.360	108.770	1.780	6,620,325	109.360	107.140	107.580	116.550	63.335	644,452,020	19.10	70,477,272,907	1.710	0.460 usd	5.62	
updown	cat	1.65%	$109.36	$108.77	$1.78	6,618,325	$109.36	$107.14	$107.58	$116.55	$63.34	644.45b	18.51	$69.33b				
wallstreetsurvivor	cat	1.63%	109.33	108.77	1.75	6,359,893	109.35	107.14		116.55	63.34		19.10	$69b	1.70%	1.72 -	4.15	
yahoo-finance	cat	1.65%	109.36	108.77	1.78	6,618,301	109.36	107.14	107.58	116.55	63.34		19.43	70.48b	1.70%	1.84	5.63	
ycharts-com	cat	+1.76%	109.47		+1.89					116.55	63.34		19.44	69.93b	1.67%		5.63	
advfn	sonc	-1.29	10.73	10.89	-0.14	688754	10.97	10.54										
barchart	sonc	-1.29%	10.73	10.89	-0.14	728,876	10.97	10.54	10.87	11.86	7.30		19.20	$663.11 m			+0.18	
barrons	sonc	1.29%	10.73	10.89	-0.14	648,472	10.97	10.54				61.58 million		$665.80 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	-1.288%	10.730	10.890	-0.140	688,754	10.970	10.540		11.86	7.30	61.935mil	18.186	664.564mil			0.590	
boston-com	sonc	-1.288%	10.73 usd	10.89	-0.1400	688,554	10.97	10.54	10.87	11.86	7.300	61,935,129						
bostonmerchant	sonc	-1.288%	10.73 usd	10.89	-0.1400	688,554	10.97	10.54	10.87	11.86	7.300	61,935,129						
business-insider	sonc	-1.288%	10.73 usd	10.89	-0.1400	688,554	10.97	10.54	10.87	11.86	7.300	61,935,129						
chron	sonc	-1.288%	10.73 usd	10.89	-0.1400	687,963	10.97	10.54	10.87	11.86	7.300	61,935,129						
cio-com	sonc	-1.29%	10.73 usd	10.89	-0.1400	687,963	10.97	10.54	10.87	11.86	7.300	61,935,129	42.92	665m				
cnn-money	sonc	-1.29%	10.73	10.89	-0.14	688,163	10.97	10.54	10.87				42.9	$664.6m				
easystockalterts	sonc	-1.29%	10.73	10.89	-0.14	687209	10.97	10.54	10.87	11.86	7.30		42.92				0.25	
eresearch-fidelity-com	sonc	-1.29%	10.7300	10.8900	-0.1400	687,763	10.9700	10.5400	10.8700	11.8600	7.3000	61,935,000	57.21	$673.23m				
finance-abc7-com	sonc	-1.288%	10.73 usd	10.89	-0.1400	687,309	10.97	10.54	10.87	11.86	7.300	61,935,129						
finance-abc7chicago-com	sonc	-1.288%	10.73 usd	10.89	-0.1400	687,309	10.97	10.54	10.87	11.86	7.300	61,935,129						
financial-content	sonc	-1.288%	10.73 usd	10.89	-0.1400	687,309	10.97	10.54	10.87	11.86	7.300	61,935,129						
finapps-forbes-com	sonc	-1.3%	$10.73	10.89	-0.14	687,509	10.97	10.54	10.87	11.86	7.30	62 mil	56.5	665 mil	0.0	0.00	0.19	
finviz	sonc	-1.29%	10.73			687,509			10.87	-9.53%	46.99%	61.80m	57.21	671.77m			0.19	
fool	sonc	-1.29%	$10.73	$10.89	-0.14	687,409	$10.97	$10.54	$10.87	$11.86	$7.30		43.00	$664.56m				
foxbusiness	sonc		$10.73		-0.14	688,754			$10.87									
google-finance	sonc	(-1.29%)	10.73	10.89	-0.14	687,509.00	10.97	10.54		11.86	7.30	61.94m	57.14	664.56m			0.19	
howthemarketworks	sonc	-0.186%	10.73	10.89	-0.02	687,209	10.97	10.54	10.75									
hpcwire	sonc	-1.288%	10.73 usd	10.89	-0.1400	688,554	10.97	10.54	10.87	11.86	7.300	61,935,129						
insidestocks	sonc	-1.29%	10.73	10.89	-0.14	688754	10.97	10.54					price earnings ratio: 18.50					
investopedia	sonc	-1.29 %	$10.73	10.89	-0.14				10.87									
investorguide	sonc	-1.29%	10.73	10.95	-0.14		10.97	10.54		11.86	7.28		60.39	664.6m			0.18	
marketintellisearch	sonc	-1.29 %	$10.73	$10.95	-0.14	683.70k	$10.97	$10.54	$10.87			61.80m	57.21	0.67b	0.0 %		0.19	
marketwatch	sonc	-1.29%	$10.73	open: 10.89	-0.14	40,873	$10.97	$10.54	$10.87	$11.86	$7.30		57.38	$665.80m			0.19	
minyanville	sonc	-1.288%	10.73 usd	10.89	-0.1400	687,563	10.97	10.54	10.87	11.86	7.300	61,935,129						
msn-money	sonc	-1.29%	10.73	10.89	-0.14	687,509	10.97	10.54	10.87	11.86	7.30	61.94 mil	56.47	673.23 mil			0.19	
nasdaq-com	sonc	1.29%	$ 10.73	$ 10.89	0.14	688,163	$ 10.97	$ 10.54	$ 10.87	$ 11.86	$ 7.30	61,801,000	59.61	$ 663,124,730			$ 0.18	
optimum	sonc	-1.29%	10.73 ( 4:00 pm edt)	10.89	-0.14	687,209	10.97	10.54	10.87	11.86	7.30	61.94m	42.9	664.6m			0.25	
paidcontent	sonc	-1.288%	10.73 usd	10.89	-0.1400	687,563	10.97	10.54	10.87	11.86	7.300	61,935,129						
pc-quote	sonc	-1.29%	10.73	10.89	-0.14	688,754	10.97	10.54	10.87	11.86	7.30	62,743,094	57.21053	673,233,000				
personal-wealth-biz	sonc	-1.29%	10.73	10.95	-0.14	688,754	10.97	10.54	10.87	11.86	7.28		60.39			0.00	0.18	
predictwallstreet	sonc	-1.29%	10.73		-0.14	687,763												
raymond-james	sonc	-1.29	10.73	10.89	-0.14	687,763	10.97	10.54	10.73	11.86	7.30		56.47				0.19	
renewable-energy-world	sonc	-1.288%	10.73 usd	10.89	-0.1400	687,563	10.97	10.54	10.87	11.86	7.300	61,935,129						
screamingmedia	sonc	-1.29%	$	open: 10.89	-0.14	40,536	$10.97	$10.54	$10.87	$11.86	$7.30		57.38	$665.80m			0.19	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	-1.29%	last trade: 10.73		change: -0.140								p/e ratio: 60.39					
smartmoney	sonc	(-1.29%)	10.73	$10.89	-0.14	687,763	$10.97	$10.54	$10.87	$11.86	$7.30			673,200	0.00%	$0.00		
stocknod	sonc	-1.288%	10.73 usd	10.89	-0.1400	687,563	10.97	10.54	10.87	11.86	7.300	61,935,129						
stockpickr	sonc	-1.29%	$10.73 -0.14 | -1.29%	10.89	-0.14	687.51k	10.97	10.54	10.87	11.86	7.30							
stocksmart	sonc	%	$10.86	10.12		163,069	11.35	10.86										
stocktwits	sonc	-1.29%	10.73		-0.14													
streetinsider-com	sonc	1.29%	10.73	$10.89	-0.14	687,209	$10.97	$10.54	$10.87	$11.86	$7.30		42.92				$0.25	
thecramerreport	sonc		10.73	10.95	-0.14	687763	10.97	10.54										
thestree	sonc	-1.29%	$10.73	10.89	-0.14	687509	10.97	10.54	10.87	-11.86	7.3	6.1935129e7		6.65802637e8				
tickerspy	sonc	-1.29%	$10.73	10.89	-0.14	687,409	10.97	10.54	10.87	11.86	7.30		57.2	673.2m	0.00%	$0.00		
tmx-quotemedia	sonc	-1.29%	10.730	10.890	-0.140	688,754	10.970	10.540	10.870	11.860	7.300	61,935,129	43.50	664,563,934			0.25	
updown	sonc	-1.29%	$10.73	$10.89	-$0.14	648,472	$10.97	$10.54	$10.87	$11.86	$7.30	61.80b	57.85	$673m				
wallstreetsurvivor	sonc	-0.19%	10.73	10.89	-0.02	687,209	10.97	10.54		11.86	7.30		43.50	$673m			0.34	
yahoo-finance	sonc	1.29%	10.73	10.95	0.14	688,163	10.97	10.54	10.87	11.86	7.30		59.61	664.56m			0.18	
ycharts-com	sonc	-1.29%	10.73		-0.14					11.86	7.30		59.61	663.11m	0.00%		0.18	
advfn	cap	-3.42	18.06	18.8	-0.64	182975	18.91	17.93										
barchart	cap	-3.42%	18.06	18.80	-0.64	182,975	18.91	17.93	18.70	28.57	11.64		11.18	$348.56 m			+2.03	
barrons	cap	3.42%	18.06	18.80	-0.64	182,860	18.91	17.93				18.20 million		$375.48 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	-3.422%	18.060	18.800	-0.640	182,975	18.910	17.930		28.57	11.64	19.295mil	12.455	348.474mil			1.450	
boston-com	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
bostonmerchant	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
business-insider	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
chron	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
cio-com	cap	-3.42%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359	8.897	348m				
cnn-money	cap	-3.42%	18.06	18.80	-0.64	182,975	18.91	17.93	18.70				8.9	$348.5m				
easystockalterts	cap	-3.40%	18.06	18.80	-0.64	182975	18.91	17.93	18.70	28.57	11.64		8.90				2.03	
eresearch-fidelity-com	cap	-3.42%	18.0600	18.8000	-0.6400	182,975	18.9100	17.9300	18.7000	28.5700	11.6400	19,295,000	9.21	$360.82m				
finance-abc7-com	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
finance-abc7chicago-com	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
financial-content	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
finapps-forbes-com	cap	-3.4%	$18.06	18.80	-0.64	182,975	18.91	17.93	18.70	28.57	11.64	19 mil	8.9	348 mil	0.0	0.00	2.03	
finviz	cap	-3.42%	18.06			182,975			18.70	-36.79%	55.15%	19.30m	8.90	348.56m			2.03	
fool	cap	-3.42%	$18.06	$18.80	-0.64	182,860	$18.91	$17.93	$18.70	$28.57	$11.64		9.60	$348.47m				
foxbusiness	cap		$18.06		-0.64	182,975			$18.70									
google-finance	cap	(-3.42%)	18.06	18.80	-0.64	182,975.00	18.91	17.93		28.57	11.64	19.30m	8.89	348.47m			2.03	
howthemarketworks	cap	-3.422%	18.06	18.8	-0.64	182,860	18.91	17.93	18.7									
hpcwire	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
insidestocks	cap	-3.42%	18.06	18.80	-0.64	182900	18.91	17.93					price earnings ratio: 9.41					
investopedia	cap	-3.42 %	$18.06	18.80	-0.64				18.70									
investorguide	cap	-3.42%	18.06	18.80	-0.64		18.91	17.93		28.57	11.36		9.13	348.5m			2.049	
marketintellisearch	cap	-3.42 %	$18.06	$18.80	-0.64	158.40k	$18.91	$17.93	$18.70			19.30m	9.21	0.36b	0.0 %		2.03	
marketwatch	cap	-3.42%	$18.06	open: 18.80	-0.64	115	$18.91	$17.93	$18.70	$28.57	$11.64		9.36	$375.48m			1.93	
minyanville	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
msn-money	cap	-3.42%	18.06	18.80	-0.64	182,975	18.91	17.93	18.70	28.57	11.64	19.30 mil	8.85	360.82 mil			2.03	
nasdaq-com	cap	3.42%	$ 18.06		0.64	182,975	$ 18.91	$ 17.93	$ 18.70	$ 28.57	$ 11.64	19,295,000	8.9	$ 348,467,700			$ 2.03	
optimum	cap	-3.42%	18.06 ( 4:15 pm edt)	18.80	-0.64	182,975	18.91	17.93	18.70	28.57	11.64	19.30m	8.9	348.5m			2.03	
paidcontent	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
pc-quote	cap	-3.42%	18.06	18.8	-0.64	182,975	18.91	17.93	18.7	28.57	11.64	19,978,765	9.16667	360,817,000				
personal-wealth-biz	cap	-3.42%	18.06	18.80	-0.64	182,975	18.91	17.93	18.70	28.57	11.36		9.13			0.00	2.049	
predictwallstreet	cap	-3.42%	18.06		-0.64	182,975												
raymond-james	cap	-3.42	18.06	18.80	-0.64	182,975	18.91	17.93	18.06	28.57	11.64		8.73				2.07	
renewable-energy-world	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
screamingmedia	cap	-3.42%	$	open: 18.80	-0.64	115	$18.91	$17.93	$18.70	$28.57	$11.64		9.36	$375.48m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	-3.42%	last trade: 18.06		change: -0.640								p/e ratio: 9.13					
smartmoney	cap	(-3.42%)	18.06	$18.80	-0.64	182,975	$18.91	$17.93	$18.70	$28.57	$11.64			360,800	0.00%	$0.00		
stocknod	cap	-3.422%	18.06 usd	18.80	-0.6400	182,975	18.91	17.93	18.70	28.57	11.64	19,295,359						
stockpickr	cap	-3.42%	$18.06 -0.64 | -3.42%	18.80	-0.64	182.98k	18.91	17.93	18.70	28.57	11.64							
stocksmart	cap	%	$22.36	19.6		9,159	23.1	22.28										
stocktwits	cap	-3.42%	18.06		-0.64													
streetinsider-com	cap	3.42%	18.06	$18.80	-0.64	182,975	$18.91	$17.93	$18.70	$28.57	$11.64		8.90				$2.03	
thecramerreport	cap		18.06	18.80	-0.64	182975	18.91	17.93										
thestree	cap	-3.42%	$18.06	18.8	-0.64	182975	18.91	17.93	18.7	-28.57	11.64	1.9295359e7		3.75487686e8				
tickerspy	cap	-3.42%	$18.06	18.80	-0.64	182,975	18.91	17.93	18.70	28.57	11.64		9.2	360.8m	0.00%	$0.00		
tmx-quotemedia	cap	-3.42%	18.060	18.800	-0.640	182,975	18.910	17.930	18.700	28.570	11.640	19,295,359	9.20	348,474,184			2.03	
updown	cap	-3.42%	$18.06	$18.80	-$0.64	182,860	$18.91	$17.93	$18.70	$28.57	$11.64	19.29b	8.99	$361m				
wallstreetsurvivor	cap	-3.42%	18.06	18.80	-0.64	182,860	18.91	17.93		28.57	12.80		9.20	$361m			1.56	
yahoo-finance	cap	3.42%	18.06	18.80	0.64	182,975	18.91	17.93	18.70	28.57	11.64		8.81	348.47m			2.05	
ycharts-com	cap	-3.42%	18.06		-0.64					28.57	11.64		8.85	348.56m	0.00%		2.04	
zacks	cap	(-3.42%)	18.06		-0.64	vol.  182,975	18.91	17.93		28.57	11.64		10.75	360.82 m	0.00	0.00	1.74	
advfn	sone	0.85	7.11	7.06	0.06	228525	7.11	7.0										
barchart	sone	+0.85%	7.11	7.06	+0.06	225,294	7.11	7.00	7.05	7.75	4.73		0.00	$379.60 m			-0.08	
barrons	sone	0.85%	7.11	7.06	+0.06	225,874	7.11	7.00				52.50 million		$389.60 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	0.851%	7.110	7.060	0.060	228,525	7.110	7.000		7.75	4.73	53.438mil		379.947mil			-0.090	
boston-com	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
bostonmerchant	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
business-insider	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
chron	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
cio-com	sone	+0.85%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360		380m				
cnn-money	sone	+0.85%	7.11	7.06	+0.06	228,525	7.11	7.00	7.05				nm	$379.9m				
easystockalterts	sone	0.85%	7.11	7.06	+0.06	228425	7.11	7.00	7.05	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	0.85%	7.1100	7.0600	0.0600	228,525	7.1100	7.0000	7.0500	7.7500	4.7300	53,438,000	nm	$376.74m				
finance-abc7-com	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
financial-content	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
finapps-forbes-com	sone	0.9%	$7.11	7.06	0.06	228,525	7.11	7.00	7.05	7.75	4.73	53 mil		380 mil	0.0	0.00	-0.08	
finviz	sone	0.85%	7.11			228,525			7.05	-8.26%	50.32%	53.44m		376.75m			-0.09	
fool	sone	+0.85%	$7.11	$7.06	0.06	225,874	$7.11	$7.00	$7.05	$7.75	$4.73		0.00	$379.95m				
foxbusiness	sone		$7.11		+0.06	231,095			$7.05									
google-finance	sone	(0.85%)	7.11	7.06	+0.06	228,525.00	7.11	7.00		7.75	4.73	53.44m		379.95m			-0.09	
howthemarketworks	sone	0.851%	7.11	7.06	0.06	228,425	7.11	7	7.05									
hpcwire	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
insidestocks	sone	+0.85%	7.11	7.06	+0.06	231095	7.11	7.00										
investopedia	sone	+0.85 %	$7.11	7.06	+0.06				7.05									
investorguide	sone	+0.85%	7.11	7.06	+0.06		7.11	7.00		7.47	4.73			379.9m			-0.089	
marketintellisearch	sone	0.85 %	$7.11	$7.06	0.06	185.30k	$7.11	$7.00	$7.05			53.44m	0.00	0.38b	0.0 %		-0.09	
marketwatch	sone	+0.85%	$7.11	open: 7.06	+0.06	5,221	$7.11	$7.00	$7.05	$7.75	$4.73			$389.60m				
minyanville	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
msn-money	sone	+0.85%	7.11	7.06	+0.06	228,525	7.11	7.00	7.05	7.75	4.73	53.44 mil	-79.00	376.74 mil			-0.09	
nasdaq-com	sone	0.85%	$ 7.11	$ 7.06	0.06	228,525	$ 7.11	$ 7	$ 7.05	$ 7.75	$ 4.73	53,438,000		$ 379,944,180			$ -0.08	
optimum	sone	+0.85%	7.11 ( 4:00 pm edt)	7.06	+0.06	228,425	7.11	7.00	7.05	7.75	4.73	53.44m		379.9m			-0.08	
paidcontent	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
pc-quote	sone	0.85%	7.11	7.06	0.06	231,095	7.11	7.0	7.05	7.75	4.73	53,431,266	-78.33333	379,896,000				
personal-wealth-biz	sone	+0.85%	7.11	7.06		231,095	7.11	7.00	7.05	7.47	4.73					0.00	-0.089	
predictwallstreet	sone	+0.85%	7.11		+0.06	228,525												
raymond-james	sone	0.85	7.11	7.06	0.06	228,525	7.11	7.00	7.11	7.75	4.73						-0.08	
renewable-energy-world	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
screamingmedia	sone	+0.85%	$	open: 7.06	+0.06	5,221	$7.11	$7.00	$7.05	$7.75	$4.73			$389.60m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	+0.85%	last trade: 7.11		change: 0.060													
smartmoney	sone	(0.85%)	7.11	$7.06	0.06	228,525	$7.11	$7.00	$7.05	$7.75	$4.73			376,700	0.00%	$0.00		
stocknod	sone	+0.8511%	7.110 usd	7.060	+0.0600	228,425	7.110	7.000	7.050	7.750	4.730	53,438,360						
stockpickr	sone	0.85%	$7.11 0.06 | 0.85%	7.06	0.06	228.53k	7.11	7.00	7.05	7.75	4.73							
stocksmart	sone	%	$7.065	7.16		78,171	7.27	7										
stocktwits	sone	0.85%	7.11		+0.06													
streetinsider-com	sone	0.85%	7.11	$7.06	+0.06	228,425	$7.11	$7.00	$7.05	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.11	7.06	+0.06	228525	7.11	7.00										
thestree	sone	0.85%	$7.11	7.06	0.06	228525	7.11	7.0	7.05	-7.75	4.73	5.343836e7		3.86359343e8				
tickerspy	sone	0.85%	$7.11	7.06	+0.06	228,525	7.11	7.00	7.05	7.75	4.73		-78.3	376.6m	0.00%	$0.00		
tmx-quotemedia	sone	0.85%	7.110	7.060	0.060	231,095	7.110	7.000	7.050	7.750	4.730	53,438,360		379,946,740			-0.08	
updown	sone	0.85%	$7.11	$7.06	$0.06	225,874	$7.11	$7.00	$7.05	$7.75	$4.73	53.43b		$377m				
wallstreetsurvivor	sone	0.85%	7.11	7.06	0.06	228,425	7.11	7.00		7.75	4.73			$377m			-0.12	
yahoo-finance	sone	0.85%	7.11	7.06	0.06	228,525	7.11	7.00	7.05	7.75	4.73			379.94m			-0.09	
ycharts-com	sone	+0.85%	7.11		+0.06					7.73	4.73			379.60m	0.00%		-0.09	
advfn	irm	-1.68	34.52	35.24	-0.59	2412457	35.25	34.18										
barchart	irm	-1.68%	34.52	35.24	-0.59	2,412,457	35.25	34.18	35.11	35.79	19.51		29.70	$6.91 b	2.83%	$1.00	-0.03	
barrons	irm	1.68%	34.52	35.24	-0.59	2.412m	35.25	34.18				201.99 million		$7.09 billion	2.90%	$0.25		
bloomberg	irm	-1.680%	34.520	35.240	-0.590	2,412,457	35.250	34.180		35.79	19.93	200.690mil	44.831	6,927.810mil	1.990	0.250 regular cash	0.770	
boston-com	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
bostonmerchant	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
business-insider	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
chron	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
cio-com	irm	-1.68%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751		7b	2.8	1		
cnn-money	irm	-1.68%today&rsquo;s change	34.52data as of 4:01pm et	35.24	-0.59	2,412,457	35.25	34.18	35.11				nm	$6.9b	2.90%			
easystockalterts	irm	-1.67%	34.52	35.24	-0.59	2349379	35.25	34.18	35.11	35.79	19.93						-0.03	
eresearch-fidelity-com	irm	-1.68%	34.5200	35.2400	-0.5900	2,412,457	35.2500	34.1800	35.1100	35.7900	19.9300	200,836,000	-1,170.33	$7.05b	2.85%	$0.250000		
finance-abc7-com	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
finance-abc7chicago-com	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
financial-content	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
finapps-forbes-com	irm	-1.7%	$34.52	35.24	-0.59	2,412,457	35.25	34.18	35.11	35.79	19.93	201 mil		7 bil	2.9	1.00	-0.03	
finviz	irm	-1.68%	34.52			2,412,657			35.11	-3.55%	76.93%	200.84m		7.05b		1.00	-0.03	
fool	irm	-1.68%	$34.52	$35.24	-0.59	2,412,257	$35.25	$34.18	$35.11	$35.79	$19.93		0.00	$6.93b		1.00		
foxbusiness	irm		$34.52		-0.59	2,414,183			$35.11									
google-finance	irm	(-1.68%)	34.52	35.24	-0.59	2.41m	35.25	34.18		35.79	19.93	200.69m		6.93b	2.90	0.25	-0.03	
howthemarketworks	irm	-1.68%	34.52	35.24	-0.59	2,412,457	35.25	34.18	35.11									
hpcwire	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
insidestocks	irm	-1.68%	34.52	35.24	-0.59	2412457	35.25	34.18					price earnings ratio: 29.01					
investopedia	irm	-1.68 %	$34.52	35.24	-0.59				35.11									
investorguide	irm	-1.68%	34.52	35.24	-0.59		35.25	34.18		35.79	19.93			6.928b			-0.023	
marketintellisearch	irm	-1.68 %	$34.52	$35.24	-0.59	2472.70k	$35.25	$34.18	$35.11			200.84m	0.00	7.05b	2.85 %		-0.03	
marketwatch	irm	-1.68%	$34.52	open: 35.24	-0.59	6,058	$35.25	$34.18	$35.11	$35.79	$19.93			$7.09b	2.90%	0.25		
minyanville	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
msn-money	irm	-1.68%	34.52	35.24	-0.59	2.41 mil	35.25	34.18	35.11	35.79	19.93	200.84 mil	-1,726.00	7.05 bil	2.85%	1.00	-0.03	
nasdaq-com	irm	1.68%	$ 34.52		0.59	2,412,457	$ 35.25	$ 34.18	$ 35.11	$ 35.79	$ 19.93	200,690,000		$ 6,927,818,800	2.85 %	$1.000000	$ -0.03	
optimum	irm	-1.68%	34.52 ( 4:02 pm edt)	35.24	-0.59	2,349,379	35.25	34.18	35.11	35.79	19.93	200.69m		6.9b	2.17	0.75	-0.03	
paidcontent	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
pc-quote	irm	-1.68%	34.52	35.24	-0.59	2,414,183	35.25	34.18	35.11	35.79	19.93	204,120,104	-1755.5	7,046,226,000		0.25		
personal-wealth-biz	irm	-1.68%	34.52	35.24	-0.59	2,414,183	35.25	34.18	35.11	35.79	19.93				1.96	0.689	-0.023	
predictwallstreet	irm	-1.68%	34.52		-0.59	2,412,457												
raymond-james	irm	-1.68	34.52	35.24	-0.59	2,412,457	35.25	34.18	34.52	35.79	19.93						-0.03	
renewable-energy-world	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
screamingmedia	irm	-1.68%	$	open: 35.24	-0.59	6,058	$35.25	$34.18	$35.11	$35.79	$19.93			$7.09b	2.90%	0.25		
scroli	irm	-1.68%	irm 34.52	35.24	-0.59	2,032,974	35.25	34.18	35.11	35.79	19.93		0.00				-0.03	
simple-stock-quotes	irm	-1.68%	last trade: 34.52		change: -0.590													
smartmoney	irm	(-1.68%)	34.52	$35.24	-0.59	2,412,457	$35.25	$34.18	$35.11	$35.79	$19.93			7,046,200	2.85%	$0.25		
stocknod	irm	-1.680%	34.52 usd	35.24	-0.5900	2,412,457	35.25	34.18	35.11	35.79	19.93	200,689,751						
stockpickr	irm	-1.68%	$34.52 -0.59 | -1.68%	35.24	-0.59	2.41m	35.25	34.18	35.11	35.79	19.93							
stocksmart	irm	%	$33.205	25		293,624	33.83	33.05										
stocktwits	irm	-1.65%	34.53		-0.58													
streetinsider-com	irm	1.68%	34.52	$35.24	-0.59	2,349,379	$35.25	$34.18	$35.11	$35.79	$19.93						$-0.03	
thecramerreport	irm		34.52	35.24	-0.59	2412457	35.25	34.18										
thestree	irm	-1.68%	$34.52	35.24	-0.59	2412257	35.25	34.18	35.11	-35.79	19.93	2.00689751e8		7.0923758e9				
tickerspy	irm	-1.68%	$34.52	35.24	-0.59	2,412,257	35.25	34.18	35.11	35.79	19.93		-1755.5	7.0b	2.85%	$0.25		
tmx-quotemedia	irm	-1.68%	34.520	35.240	-0.590	2,414,183	35.250	34.180	35.110	35.790	19.930	200,689,751		6,927,810,205	2.848	0.250 usd	-0.03	
updown	irm	-1.68%	$34.52	$35.24	-$0.59	2,412,457	$35.25	$34.18	$35.11	$35.79	$19.93	200.69b		$7.04b				
wallstreetsurvivor	irm	-1.68%	34.52	35.24	-0.59	2,349,379	35.25	34.18		35.79	19.93			$7b	2.80%	0.38 -	-0.27	
ycharts-com	irm	-1.65%	34.53		-0.58					35.79	19.93			6.91b	2.87%		-0.02	
advfn	powi	0.19	36.48	36.48	0.07	305641	36.72	36.0										
barchart	powi	+0.19%	36.48	36.48	+0.07	325,667	36.72	36.00	36.41	43.76	26.16		23.28	$1.05 b	0.54%	$0.20	+1.59	
barrons	powi	0.19%	36.48	36.48	+0.07	305,641	36.72	36.00				29.56 million		$1.07 billion	0.55%	$0.05		
bloomberg	powi	0.192%	36.480	36.480	0.070	305,641	36.720	36.000		43.88	26.26	28.836mil	21.209	1,051.952mil	0.548	0.050 regular cash	1.720	
boston-com	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
bostonmerchant	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
business-insider	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
chron	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
cio-com	powi	+0.19%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405	23.09	1b	0.5	0.2		
cnn-money	powi	+0.19%	36.48	36.48	+0.07	305,641	36.72	36.00	36.41				23.1	$1.1b	0.55%			
easystockalterts	powi	0.19%	36.48	36.48	+0.07	305641	36.72	36.00	36.41	43.88	26.26		23.09				1.58	
eresearch-fidelity-com	powi	0.19%	36.4800	36.4800	0.0700	305,641	36.7200	36.0000	36.4100	43.8800	26.2600	28,854,000	22.90	$1.05b	0.55%	$0.050000		
finance-abc7-com	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
financial-content	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
finapps-forbes-com	powi	0.2%	$36.48	36.48	0.07	305,641	36.72	36.00	36.41	43.88	26.26	29 mil	22.9	1 bil	0.5	0.20	1.59	
finviz	powi	0.19%	36.48			305,641			36.41	-16.63%	39.49%	28.85m	23.04	1.05b		0.20	1.58	
fool	powi	+0.19%	$36.48	$36.48	0.07	305,366	$36.72	$36.00	$36.41	$43.88	$26.26		23.40	$1.05b	0.30%	0.20		
foxbusiness	powi		$36.48		+0.07	305,641			$36.41									
google-finance	powi	(0.19%)	36.48	36.48	+0.07	305,641.00	36.72	36.00		43.88	26.26	28.84m	23.02	1.05b	0.55	0.05	1.58	
howthemarketworks	powi	0.192%	36.48	36.48	0.07	304,850	36.72	36	36.41									
hpcwire	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
insidestocks	powi	+0.19%	36.48	36.48	+0.07	305641	36.72	36.00					price earnings ratio: 19.00					
investopedia	powi	+0.19 %	$36.48	36.48	+0.07				36.41									
investorguide	powi	+0.19%	36.48		+0.07		36.72	36.00		43.88	26.26		23.06	1.052b			1.579	
marketintellisearch	powi	0.19 %	$36.48	$0.00	0.07	303.20k	$36.72	$36.00	$36.41			28.85m	23.04	1.05b	0.55 %		1.58	
marketwatch	powi	+0.19%	$36.48	open: 36.48	+0.07	919	$36.72	$36.00	$36.41	$43.88	$26.26		23.43	$1.07b	0.55%	0.05	1.56	
minyanville	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
msn-money	powi	+0.19%	36.48	36.48	+0.07	305,641	36.72	36.00	36.41	43.88	26.26	28.85 mil	23.09	1.05 bil	0.55%	0.20	1.59	
nasdaq-com	powi	0.19%	$ 36.48	$ 36.48	0.07	305,641	$ 36.72	$ 36	$ 36.41	$ 43.88	$ 26.26	28,854,000	22.94	$ 1,052,593,920	0.55 %	$0.200000	$ 1.59	
optimum	powi	+0.19%	36.48 ( 4:30 pm edt)	36.48	+0.07	305,641	36.72	36.00	36.41	43.88	26.26	28.84m	23.1	1.1b	0.55	0.20	1.58	
paidcontent	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
pc-quote	powi	0.19%	36.48	36.48	0.07	305,641	36.72	36.0	36.41	43.88	26.26	28,780,669	23.0443	1,049,919,000		0.05		
personal-wealth-biz	powi	+0.19%	36.48			305,641	36.72	36.00	36.41	43.88	26.26		23.06		0.55	0.20	1.579	
predictwallstreet	powi	+0.19%	36.48		+0.07	305,641												
raymond-james	powi	0.19	36.48	36.48	0.07	305,641	36.72	36.00	36.48	43.88	26.26		21.84				1.67	
renewable-energy-world	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
screamingmedia	powi	+0.19%	$	open: 36.48	+0.07	919	$36.72	$36.00	$36.41	$43.88	$26.26		23.43	$1.07b	0.55%	0.05	1.56	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	+0.19%	last trade: 36.48		change: 0.070								p/e ratio: 23.06					
smartmoney	powi	(0.19%)	36.48	$36.48	0.07	305,641	$36.72	$36.00	$36.41	$43.88	$26.26			1,049,900	0.55%	$0.05		
stocknod	powi	+0.1923%	36.48 usd	36.48	+0.0700	305,641	36.72	36.00	36.41	43.88	26.26	28,836,405						
stockpickr	powi	0.19%	$36.48 0.07 | 0.19%	36.48	0.07	305.64k	36.72	36.00	36.41	43.88	26.26							
stocksmart	powi	%	$36.79	40.75		40,859	37.3	36.71										
stocktwits	powi	0.19%	36.48		+0.07													
streetinsider-com	powi	0.19%	36.48	$36.48	+0.07	305,641	$36.72	$36.00	$36.41	$43.88	$26.26		23.09				$1.58	
thecramerreport	powi		36.48		+0.07	305641	36.72	36.00										
thestree	powi	0.19%	$36.48	36.48	0.07	305641	36.72	36.0	36.41	-43.88	26.26	2.8836405e7		1.067523713e9				
tickerspy	powi	0.19%	$36.48	36.48	+0.07	305,641	36.72	36.00	36.41	43.88	26.26		23.0	1.0b	0.55%	$0.05		
tmx-quotemedia	powi	0.19%	36.480	36.480	0.070	305,641	36.720	36.000	36.410	43.880	26.260	28,836,405	23.00	1,051,952,054	0.549	0.050 usd	1.58	
updown	powi	0.19%	$36.48	$36.48	$0.07	304,722	$36.72	$36.00	$36.41	$43.88	$26.26	28.83b	21.79	$1.05b				
wallstreetsurvivor	powi	0.19%	36.48	36.48	0.07	304,850	36.72	36.00		43.88	26.26		23.00	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	0.19%	36.48		0.07	305,641	36.72	36.00	36.41	43.88	26.26		23.10	1.05b	0.50%	0.20	1.58	
ycharts-com	powi	+0.19%	36.48		+0.07					43.88	26.26		23.09	1.05b	0.61%		1.58	
advfn	xrit	0.83	4.85	4.82	0.04	61046	4.88	4.75										
barchart	xrit	+0.83%	4.85	4.82	+0.04	89,398	4.88	4.75	4.81	5.08	3.19		48.40	$416.66 m			-0.06	
barrons	xrit	0.83%	4.85	4.82	+0.04	59,246	4.88	4.75				85.80 million		$416.13 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	0.832%	4.850	4.820	0.040	61,046	4.880	4.750		5.08	3.19	85.938mil		416.800mil			-0.050	
boston-com	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
bostonmerchant	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
business-insider	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
chron	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
cio-com	xrit	+0.83%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042		417m				
cnn-money	xrit	+1.04%	4.86	4.82	+0.05	54,520	4.88	4.75	4.81				nm	$417.7m				
easystockalterts	xrit	0.83%	4.85	4.82	+0.04	59146	4.88	4.75	4.81	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	0.83%	4.8500	4.8200	0.0400	61,046	4.8800	4.7500	4.8100	5.0800	3.1900	85,938,000	nm	$413.36m				
finance-abc7-com	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
financial-content	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	0.8%	$4.85	4.82	0.04	61,046	4.88	4.75	4.81	5.08	3.19	86 mil		417 mil	0.0	0.00		
finviz	xrit	0.83%	4.85			61,046			4.81	-4.53%	52.04%	85.94m		413.37m			-0.06	
fool	xrit	+0.83%	$4.85	$4.82	0.04	59,346	$4.88	$4.75	$4.81	$5.08	$3.19		0.00	$416.80m				
foxbusiness	xrit		$4.85		+0.04	62,975			$4.81									
google-finance	xrit	(0.83%)	4.85	4.82	+0.04	61,046.00	4.88	4.75		5.08	3.19	85.94m		416.80m			-0.06	
howthemarketworks	xrit	0.832%	4.85	4.82	0.04	60,846	4.88	4.75	4.81									
hpcwire	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
insidestocks	xrit	+0.83%	4.85	4.82	+0.04	62975	4.88	4.75										
investopedia	xrit	+0.83 %	$4.85	4.82	+0.04				4.81									
investorguide	xrit	+0.83%	4.85	4.82	+0.04		4.85	4.75		5.08	3.13			416.8m			-0.065	
marketintellisearch	xrit	0.83 %	$4.85	$4.82	0.04	59.00k	$4.88	$4.75	$4.81			85.94m	0.00	0.41b	0.0 %		-0.06	
marketwatch	xrit	+0.83%	$4.85	open: 4.82	+0.04	3,729	$4.88	$4.75	$4.81	$5.08	$3.19			$416.13m				
minyanville	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
msn-money	xrit	+0.83%	4.85	4.82	+0.04	61,046	4.88	4.75	4.81	5.08	3.19	85.94 mil	-80.83	413.36 mil			-0.06	
nasdaq-com	xrit	0.83%	$ 4.85	$ 4.82	0.04	61,046	$ 4.88	$ 4.75	$ 4.81	$ 5.08	$ 3.19	85,938,000		$ 416,799,300	2.08 %	$0.100000	$ -0.06	
optimum	xrit	+0.83%	4.85 ( 4:00 pm edt)	4.82	+0.04	59,146	4.88	4.75	4.81	5.08	3.19	85.94m		416.8m			-0.07	
paidcontent	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
pc-quote	xrit	0.83%	4.85	4.82	0.04	62,975	4.88	4.75	4.81	5.08	3.19	85,229,237	-80.16667	413,362,000		0.025		
personal-wealth-biz	xrit	+0.83%	4.85	4.82		62,975	4.88	4.75	4.81	5.08	3.13					0.00	-0.065	
predictwallstreet	xrit	+0.83%	4.85		+0.04	61,046												
raymond-james	xrit	0.83	4.85	4.82	0.04	61,046	4.88	4.75	4.85	5.08	3.19						-0.06	
renewable-energy-world	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
screamingmedia	xrit	+0.83%	$	open: 4.82	+0.04	3,729	$4.88	$4.75	$4.81	$5.08	$3.19			$416.13m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	+0.83%	last trade: 4.85		change: 0.040													
smartmoney	xrit	(0.83%)	4.85	$4.82	0.04	61,046	$4.88	$4.75	$4.81	$5.08	$3.19			413,400	0.00%	$0.03		
stocknod	xrit	+0.8316%	4.850 usd	4.820	+0.0400	60,846	4.880	4.750	4.810	5.080	3.190	85,938,042						
stockpickr	xrit	0.83%	$4.85 0.04 | 0.83%	4.82	0.04	61.05k	4.88	4.75	4.81	5.08	3.19							
stocksmart	xrit	%	$4.61	4.67		8,177	4.76	4.61										
stocktwits	xrit	1.25%	4.87		+0.06													
streetinsider-com	xrit	0.83%	4.85	$4.82	+0.04	59,146	$4.88	$4.75	$4.81	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.85	4.82	+0.04	61046	4.88	4.75										
thestree	xrit	0.83%	$4.85	4.82	0.04	61046	4.88	4.75	4.81	-5.08	3.19	8.5938042e7		4.15940123e8				
tickerspy	xrit	0.83%	$4.85	4.82	+0.04	59,346	4.88	4.75	4.81	5.08	3.19		-80.2	409.7m	0.00%	$0.03		
tmx-quotemedia	xrit	0.83%	4.850	4.820	0.040	62,975	4.880	4.750	4.810	5.080	3.190	85,938,042		416,799,504			-0.07	
updown	xrit	0.83%	$4.85	$4.82	$0.04	59,246	$4.88	$4.75	$4.81	$5.08	$3.19	85.93b		$413m				
wallstreetsurvivor	xrit	0.83%	4.85	4.82	0.04	60,846	4.88	4.75		5.08	3.19			$413m			0.04	
yahoo-finance	xrit	0.83%	4.85	4.82	0.04	61,046	4.88	4.75	4.81	5.08	3.19			416.80m			-0.07	
ycharts-com	xrit	+1.25%	4.87		+0.06					5.08	3.19			418.38m	0.00%		-0.06	
advfn	kvhi	-0.70	11.29	11.39	-0.08	48861	11.42	11.26										
barchart	kvhi	-0.70%	11.29	11.39	-0.08	62,846	11.42	11.26	11.37	16.68	10.27		97.83	$166.64 m			+0.32	
barrons	kvhi	0.70%	11.29	11.39	-0.08	47,761	11.42	11.26				14.85 million		$174.64 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	-0.704%	11.290	11.390	-0.080	48,861	11.420	11.260		16.68	10.27	14.876mil	102.636	167.945mil			0.110	
boston-com	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,861	11.42	11.26	11.37	16.68	10.27	14,875,530						
bostonmerchant	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,861	11.42	11.26	11.37	16.68	10.27	14,875,530						
business-insider	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,861	11.42	11.26	11.37	16.68	10.27	14,875,530						
chron	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,361	11.42	11.26	11.37	16.68	10.27	14,875,530						
cio-com	kvhi	-0.70%	11.29 usd	11.39	-0.0800	48,361	11.42	11.26	11.37	16.68	10.27	14,875,530	35.28	168m				
cnn-money	kvhi	-0.70%today&rsquo;s change	11.29data as of 4:00pm et	11.39	-0.08	47,761	11.42	11.26	11.37				35.3	$168.0m				
easystockalterts	kvhi	-0.70%	11.29	11.39	-0.08	48361	11.42	11.26	11.37	16.68	10.27		35.28				0.32	
eresearch-fidelity-com	kvhi	-0.70%	11.2900	11.3900	-0.0800	48,361	11.4200	11.2600	11.3700	16.6800	10.2700	14,876,000	35.53	$169.14m				
finance-abc7-com	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,361	11.42	11.26	11.37	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,361	11.42	11.26	11.37	16.68	10.27	14,875,530						
financial-content	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,361	11.42	11.26	11.37	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	-0.7%	$11.29	11.39	-0.08	48,361	11.42	11.26	11.37	16.68	10.27	15 mil	35.3	168 mil	0.0	0.00	0.32	
finviz	kvhi	-0.70%	11.29			48,361			11.37	-32.31%	9.93%	14.88m	35.53	169.19m			0.32	
fool	kvhi	-0.70%	$11.29	$11.39	-0.08	48,361	$11.42	$11.26	$11.37	$16.68	$10.27		36.70	$167.94m				
foxbusiness	kvhi		$11.29		-0.08	48,991			$11.37									
google-finance	kvhi	(-0.70%)	11.29	11.39	-0.08	48,361.00	11.42	11.26		16.68	10.27	14.88m	35.77	167.94m			0.32	
howthemarketworks	kvhi	-0.704%	11.29	11.39	-0.08	48,361	11.42	11.26	11.37									
hpcwire	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,861	11.42	11.26	11.37	16.68	10.27	14,875,530						
insidestocks	kvhi	-0.70%	11.29	11.39	-0.08	48991	11.42	11.26					price earnings ratio: 94.08					
investopedia	kvhi	-0.70 %	$11.29	11.39	-0.08				11.37									
investorguide	kvhi	-0.70%	11.29	11.39	-0.08		11.42	11.26		16.68	10.76		35.31	167.9m			0.322	
marketintellisearch	kvhi	-0.7 %	$11.29	$11.39	-0.08	49.80k	$11.42	$11.26	$11.37			14.88m	35.53	0.17b	0.0 %		0.32	
marketwatch	kvhi	-0.70%	$11.29	open: 11.39	-0.08	1,230	$11.42	$11.26	$11.37	$16.68	$10.27		35.64	$174.64m			0.32	
minyanville	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,361	11.42	11.26	11.37	16.68	10.27	14,875,530						
msn-money	kvhi	-0.70%	11.29	11.39	-0.08	48,361	11.42	11.26	11.37	16.68	10.27	14.88 mil	35.28	169.13 mil			0.32	
nasdaq-com	kvhi	0.7%	$ 11.29	$ 11.39	0.08	48,861	$ 11.42	$ 11.26	$ 11.37	$ 16.68	$ 10.27	14,876,000	35.28	$ 167,950,040			$ 0.32	
optimum	kvhi	-0.70%	11.29 ( 4:00 pm edt)	11.39	-0.08	48,361	11.42	11.26	11.37	16.68	10.27	14.88m	35.3	167.9m			0.32	
paidcontent	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,361	11.42	11.26	11.37	16.68	10.27	14,875,530						
pc-quote	kvhi	-0.70%	11.29	11.39	-0.08	48,991	11.42	11.26	11.37	16.68	10.27	14,981,408	35.53125	169,140,000				
personal-wealth-biz	kvhi	-0.70%	11.29	11.39	-0.08	48,991	11.42	11.26	11.37	16.68	10.76		35.31			0.00	0.322	
predictwallstreet	kvhi	-0.70%	11.29		-0.08	48,361												
raymond-james	kvhi	-0.70	11.29	11.39	-0.08	48,361	11.42	11.26	11.29	16.68	10.27		34.21				0.33	
renewable-energy-world	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,361	11.42	11.26	11.37	16.68	10.27	14,875,530						
screamingmedia	kvhi	-0.70%	$	open: 11.39	-0.08	1,230	$11.42	$11.26	$11.37	$16.68	$10.27		35.64	$174.64m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	-0.70%	last trade: 11.29		change: -0.080								p/e ratio: 35.31					
smartmoney	kvhi	(-0.70%)	11.29	$11.39	-0.08	48,361	$11.42	$11.26	$11.37	$16.68	$10.27			169,100	0.00%	$0.00		
stocknod	kvhi	-0.7036%	11.29 usd	11.39	-0.0800	48,361	11.42	11.26	11.37	16.68	10.27	14,875,530						
stockpickr	kvhi	-0.70%	$11.29 -0.08 | -0.70%	11.39	-0.08	48.36k	11.42	11.26	11.37	16.68	10.27							
stocksmart	kvhi	%	$11.43	11.7		1,695	12.05	11.36										
stocktwits	kvhi	-0.66%	11.29		-0.07													
streetinsider-com	kvhi	0.7%	11.29	$11.39	-0.08	48,361	$11.42	$11.26	$11.37	$16.68	$10.27		35.28				$0.32	
thecramerreport	kvhi		11.29	11.39	-0.08	48361	11.42	11.26										
thestree	kvhi	-0.7%	$11.29	11.39	-0.08	48361	11.42	11.26	11.37	-16.68	10.27	1.487553e7		1.74638722e8				
tickerspy	kvhi	-0.70%	$11.29	11.39	-0.08	48,361	11.42	11.26	11.37	16.68	10.27		35.5	169.2m	0.00%	$0.00		
tmx-quotemedia	kvhi	-0.70%	11.290	11.390	-0.080	48,991	11.420	11.260	11.370	16.680	10.270	14,875,530	35.50	167,944,734			0.32	
updown	kvhi	-0.70%	$11.29	$11.39	-$0.08	47,761	$11.42	$11.26	$11.37	$16.68	$10.27	14.87b	35.40	$169m				
wallstreetsurvivor	kvhi	-0.70%	11.29	11.39	-0.08	48,361	11.42	11.26		16.68	10.27		35.50	$169m			0.56	
yahoo-finance	kvhi	0.70%	11.29	11.39	0.08	48,861	11.42	11.26	11.37	16.68	10.27		35.06	167.94m			0.32	
ycharts-com	kvhi	-0.66%	11.29		-0.07					16.68	10.27		35.30	166.71m	0.00%		0.32	
advfn	eqy	1.46	19.45	19.19	0.28	360151	19.45	19.09										
barchart	eqy	+1.46%	19.45	19.19	+0.28	360,151	19.45	19.09	19.17	19.85	14.65		18.03	$2.10 b	4.56%	$0.88	+0.72	
barrons	eqy	1.46%	19.45	19.19	+0.28	359,581	19.45	19.09				91.71 million		$2.21 billion	4.52%	$0.22		
bloomberg	eqy	1.461%	19.450	19.190	0.280	360,151	19.450	19.090		20.09	15.41	108.646mil	84.565	2,113.165mil	4.527	0.220 regular cash	0.230	
boston-com	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
bostonmerchant	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
business-insider	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
chron	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
cio-com	eqy	+1.46%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003	28.19	2b	4.5	0.88		
cnn-money	eqy	+1.46%	19.45	19.19	+0.28	360,151	19.45	19.09	19.17				28.2	$2.1b	4.52%			
easystockalterts	eqy	1.46%	19.45	19.19	+0.28	360151	19.45	19.09	19.17	20.09	15.41		28.19				0.69	
eresearch-fidelity-com	eqy	1.46%	19.4500	19.1900	0.2800	360,151	19.4500	19.0900	19.1700	20.0900	15.4100	114,649,000	27.78	$2.20b	4.59%	$0.220000		
finance-abc7-com	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
finance-abc7chicago-com	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
financial-content	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
finapps-forbes-com	eqy	1.5%	$19.45	19.19	0.28	360,151	19.45	19.09	19.17	20.09	15.41	115 mil	27.0	2 bil	4.5	0.88	0.72	
finviz	eqy	1.46%	19.45			360,151			19.17	-2.00%	32.79%	114.65m	28.19	2.23b		0.88	0.69	
fool	eqy	+1.46%	$19.45	$19.19	0.28	359,581	$19.45	$19.09	$19.17	$20.09	$15.41		26.80	$2.11b	5.20%	0.88		
foxbusiness	eqy		$19.45		+0.28	360,151			$19.17									
google-finance	eqy	(1.46%)	19.45	19.19	+0.28	360,151.00	19.45	19.09		20.09	15.41	108.65m	28.01	2.11b	4.52	0.22	0.69	
howthemarketworks	eqy	1.461%	19.45	19.19	0.28	359,581	19.45	19.09	19.17									
hpcwire	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
insidestocks	eqy	+1.46%	19.45	19.19	+0.28	360151	19.45	19.09					price earnings ratio: 18.52					
investopedia	eqy	+1.46 %	$19.45	19.19	+0.28				19.17									
investorguide	eqy	+1.46%	19.45	19.19	+0.28		19.45	19.09		20.09	15.41		23.81	2.113b			0.805	
marketintellisearch	eqy	1.46 %	$19.45	$19.19	0.28	357.10k	$19.45	$19.10	$19.17			114.65m	27.78	2.20b	4.59 %		0.69	
marketwatch	eqy	+1.46%	$19.45	open: 19.19	+0.28	1,740	$19.45	$19.09	$19.17	$20.09	$15.41		29.72	$2.21b	4.52%	0.22	0.65	
minyanville	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
msn-money	eqy	+1.46%	19.45	19.19	+0.28	360,151	19.45	19.09	19.17	20.09	15.41	114.65 mil	28.19	2.2 bil	4.59%	0.88	0.72	
nasdaq-com	eqy	1.46%	$ 19.45		0.28	360,151	$ 19.45	$ 19.09	$ 19.17	$ 20.09	$ 15.41	108,646,000	27.01	$ 2,113,164,700	4.59 %	$0.880000	$ 0.72	
optimum	eqy	+1.46%	19.45 ( 4:15 pm edt)	19.19	+0.28	360,151	19.45	19.09	19.17	20.09	15.41	108.65m	28.2	2.1b	4.52	0.88	0.69	
paidcontent	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
pc-quote	eqy	1.46%	19.45	19.19	0.28	360,151	19.45	19.09	19.17	20.09	15.41	112,998,524	27.78261	2,197,821,000		0.22		
personal-wealth-biz	eqy	+1.46%	19.45	19.19		360,151	19.45	19.09	19.17	20.09	15.41		23.81		4.59	0.88	0.805	
predictwallstreet	eqy	+1.46%	19.45		+0.28	360,151												
raymond-james	eqy	1.46	19.45	19.19	0.28	360,151	19.45	19.09	19.45	20.09	15.41		27.01				0.72	
renewable-energy-world	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
screamingmedia	eqy	+1.46%	$	open: 19.19	+0.28	1,740	$19.45	$19.09	$19.17	$20.09	$15.41		29.72	$2.21b	4.52%	0.22	0.65	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	+1.46%	last trade: 19.45		change: 0.280								p/e ratio: 23.81					
smartmoney	eqy	(1.46%)	19.45	$19.19	0.28	360,151	$19.45	$19.09	$19.17	$20.09	$15.41			2,082,700	4.59%	$0.22		
stocknod	eqy	+1.461%	19.45 usd	19.19	+0.2800	360,151	19.45	19.09	19.17	20.09	15.41	108,646,003						
stockpickr	eqy	1.46%	$19.45 0.28 | 1.46%	19.19	0.28	360.15k	19.45	19.09	19.17	20.09	15.41							
stocksmart	eqy	%	$19.03	18.4		67,103	19.64	19.02										
stocktwits	eqy	1.30%	19.42		+0.25													
streetinsider-com	eqy	1.46%	19.45	$19.19	+0.28	360,151	$19.45	$19.09	$19.17	$20.09	$15.41		28.19				$0.69	
thecramerreport	eqy		19.45	19.19	+0.28	360151	19.45	19.09										
thestree	eqy	1.46%	$19.45	19.19	0.28	360151	19.45	19.09	19.17	-20.09	15.41	1.08646003e8		2.095781398e9				
tickerspy	eqy	1.46%	$19.45	19.19	+0.28	360,151	19.45	19.09	19.17	20.09	15.41		27.8	2.0b	4.59%	$0.22		
tmx-quotemedia	eqy	1.46%	19.450	19.190	0.280	360,151	19.450	19.090	19.170	20.090	15.410	108,646,003	26.60	2,113,164,758	4.524	0.220 usd	0.72	
updown	eqy	1.46%	$19.45	$19.19	$0.28	358,411	$19.45	$19.09	$19.17	$20.09	$15.41	108.64b	23.59	$2.08b				
wallstreetsurvivor	eqy	1.46%	19.45	19.19	0.28	359,581	19.45	19.09		20.09	15.41		26.60	$2b	4.60%	0.88 -	0.27	
yahoo-finance	eqy	1.46%	19.45	19.19	0.28	360,151	19.45	19.09	19.17	20.09	15.41		24.16	2.11b	4.60%	0.88	0.81	
ycharts-com	eqy	+1.30%	19.42		+0.25					20.09	15.41		26.97	2.09b	4.87%		0.72	
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	61,500	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	61,500	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	61,500	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	61,500	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	61,500	0.0550	0.0550	0.0550	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.28	+0.00	22348	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	61,500	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	61,500	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	61,500	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	61,500	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	1.88 %	$21.70	$21.38	0.40	418.20k	$21.70	$21.23	$21.30						%			
marketwatch	cra	-8.33%	$0.06	open: 0.06	-0.0050	61,500	$0.06	$0.06	$0.06	$0.20	$0.04			$60.54m				
minyanville	cra	0.00%	0.0550 cad	0.0550	+0.00	61,500	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	61,500	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	61,500	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
screamingmedia	cra	-8.33%	$	open: 0.06	-0.0050	61,500	$0.06	$0.06	$0.06	$0.20	$0.04			$60.54m				
scroli	cra	%	cra			0												
simple-stock-quotes	cra		last trade: 0.00		change: 0.000													
smartmoney	cra																	
stocknod	cra	0.00%	0.0550 cad	0.0550	+0.00	61,500	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
stockpickr	cra	-0.12%	$8.04 -0.01 | -0.12%	8.04	-0.01	854.91k	8.06	8.03	8.05	8.42	5.35							
stocksmart	cra	%	$8.03	6.16		128,234	8.06	8.03										
stocktwits	cra	-0.25%	8.03		-0.02													
streetinsider-com	cra	-0%	8.04	$1.28		22,348	$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																	
zacks	cra		0.06			vol.  61,500	0.06	0.06		0.20	0.04							
advfn	xxia	0.89	10.24	10.22	0.09	403967	10.27	10.12										
barchart	xxia	+0.89%	10.24	10.22	+0.09	433,047	10.27	10.12	10.15	19.10	9.45		24.24	$701.03 m			+0.24	
barrons	xxia	0.89%	10.24	10.22	+0.09	403,267	10.27	10.12				67.77 million		$699.40 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	0.887%	10.240	10.220	0.090	403,967	10.270	10.120		19.10	9.45	68.703mil	42.667	703.520mil			0.240	
boston-com	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
bostonmerchant	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
business-insider	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
chron	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
cio-com	xxia	+0.89%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175	40.96	704m				
cnn-money	xxia	+0.89%today&rsquo;s change	10.24data as of 3:59pm et	10.22	+0.09	388,750	10.27	10.12	10.15				41.0	$703.5m				
easystockalterts	xxia	0.88%	10.24	10.22	+0.09	403867	10.27	10.12	10.15	19.10	9.39		40.96				0.25	
eresearch-fidelity-com	xxia	0.89%	10.2400	10.2200	0.0900	403,967	10.2700	10.1200	10.1500	19.1000	9.4500	68,703,000	42.29	$697.34m				
finance-abc7-com	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
finance-abc7chicago-com	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
financial-content	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
finapps-forbes-com	xxia	0.9%	$10.24	10.22	0.09	403,967	10.27	10.12	10.15	19.10	9.45	69 mil	42.7	704 mil	0.0	0.00	0.24	
finviz	xxia	0.89%	10.24			403,867			10.15	-46.39%	8.36%	68.70m	40.60	697.30m			0.25	
fool	xxia	+0.89%	$10.24	$10.22	0.09	403,267	$10.27	$10.12	$10.15	$19.10	$9.45		40.70	$703.52m				
foxbusiness	xxia		$10.24		+0.09	404,336			$10.15									
google-finance	xxia	(0.89%)	10.24	10.22	+0.09	403,967.00	10.27	10.12		19.10	9.45	68.70m	41.23	703.52m			0.25	
howthemarketworks	xxia	0.887%	10.24	10.22	0.09	403,867	10.27	10.12	10.15									
hpcwire	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
insidestocks	xxia	+0.89%	10.24	10.22	+0.09	404336	10.27	10.12					price earnings ratio: 17.66					
investopedia	xxia	+0.89 %	$10.24	10.22	+0.09				10.15									
investorguide	xxia	+0.89%	10.24	10.15	+0.09		10.27	10.12		19.10	9.45		39.19	703.5m			0.259	
marketintellisearch	xxia	1.08 %	$10.26	$10.22	0.11	402.10k	$10.27	$10.12	$10.15			68.70m	40.60	0.70b	0.0 %		0.25	
marketwatch	xxia	+0.89%	$10.24	open: 10.22	+0.09	1,069	$10.27	$10.12	$10.15	$19.10	$9.45		43.15	$699.40m			0.24	
minyanville	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
msn-money	xxia	+0.89%	10.24	10.22	+0.09	403,967	10.27	10.12	10.15	19.10	9.45	68.70 mil	39.38	697.34 mil			0.25	
nasdaq-com	xxia	0.89%	$ 10.24	$ 10.22	0.09	403,967	$ 10.27	$ 10.12	$ 10.15	$ 19.10	$ 9.45	68,703,000	42.67	$ 703,518,720			$ 0.24	
optimum	xxia	+0.89%	10.24 ( 4:00 pm edt)	10.22	+0.09	403,867	10.27	10.12	10.15	19.10	9.39	68.70m	41.0	703.5m			0.25	
paidcontent	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
pc-quote	xxia	0.89%	10.24	10.22	0.09	404,336	10.27	10.12	10.15	19.10	9.45	68,099,170	39.03846	697,336,000				
personal-wealth-biz	xxia	+0.89%	10.24	10.15		404,336	10.27	10.12	10.15	19.10	9.45		39.19			0.00	0.259	
predictwallstreet	xxia	+0.89%	10.24		+0.09	403,967												
raymond-james	xxia	0.89	10.24	10.22	0.09	403,967	10.27	10.12	10.24	19.10	9.45		40.96				0.25	
renewable-energy-world	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
screamingmedia	xxia	+0.89%	$	open: 10.22	+0.09	1,069	$10.27	$10.12	$10.15	$19.10	$9.45		43.15	$699.40m			0.24	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	+0.89%	last trade: 10.24		change: 0.090								p/e ratio: 39.19					
smartmoney	xxia	(0.89%)	10.24	$10.22	0.09	403,967	$10.27	$10.12	$10.15	$19.10	$9.45			697,300	0.00%	$0.00		
stocknod	xxia	+0.8867%	10.24 usd	10.22	+0.0900	403,867	10.27	10.12	10.15	19.10	9.230	68,703,175						
stockpickr	xxia	0.89%	$10.24 0.09 | 0.89%	10.22	0.09	403.97k	10.27	10.12	10.15	19.10	9.45							
stocksmart	xxia	%	$14.84	16.79		26,816	15.8	14.77										
stocktwits	xxia	0.89%	10.24		+0.09													
streetinsider-com	xxia	0.89%	10.24	$10.22	+0.09	403,867	$10.27	$10.12	$10.15	$19.10	$9.39		40.96				$0.25	
thecramerreport	xxia		10.24	10.15	+0.09	403867	10.27	10.12										
thestree	xxia	0.89%	$10.24	10.22	0.09	403967	10.27	10.12	10.15	-19.1	9.45	6.8703175e7		6.99398322e8				
tickerspy	xxia	0.89%	$10.24	10.22	+0.09	403,967	10.27	10.12	10.15	19.10	9.45		39.0	696.5m	0.00%	$0.00		
tmx-quotemedia	xxia	0.89%	10.240	10.220	0.090	404,336	10.270	10.120	10.150	19.100	9.450	68,703,175	40.60	703,520,512			0.25	
updown	xxia	0.89%	$10.24	$10.22	$0.09	403,267	$10.27	$10.12	$10.15	$19.10	$9.45	68.70b	38.58	$697m				
wallstreetsurvivor	xxia	0.89%	10.24	10.22	0.09	403,867	10.27	10.12		19.10	9.45		40.60	$697m			0.17	
yahoo-finance	xxia	0.89%	10.24	10.15	0.09	403,867	10.27	10.12	10.15	19.10	9.45		39.54	703.52m			0.26	
ycharts-com	xxia	+0.89%	10.24		+0.09					19.10	9.39		39.38	701.03m	0.00%		0.26	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	+0.3565%	22.52 eur		+0.0800	408,735												
bostonmerchant	crn	+0.3565%	22.52 eur		+0.0800	408,735												
business-insider	crn	+0.3565%	22.52 eur		+0.0800	408,735												
chron	crn	+0.3565%	22.52 eur		+0.0800	408,735												
cio-com	crn	+0.36%	22.52 eur	22.40	+0.0800	408,735	22.52	22.30	22.44	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.04	+0.00	249380	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	+0.3565%	22.52 eur		+0.0800	408,735												
finance-abc7chicago-com	crn	+0.3565%	22.52 eur		+0.0800	408,735												
financial-content	crn	+0.3565%	22.52 eur		+0.0800	408,735												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
howthemarketworks	crn																	
hpcwire	crn	+0.3565%	22.52 eur		+0.0800	408,735												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	0.35 %	$100.03	$100.50	0.35	488.70k	$100.50	$97.70	$99.68						%			
marketwatch	crn																	
minyanville	crn	+0.3565%	22.52 eur		+0.0800	408,735												
msn-money	crn																	
paidcontent	crn	+0.3565%	22.52 eur		+0.0800	408,735												
pc-quote	crn	0.00%				0						0		0				
personal-wealth-biz	crn					0												
raymond-james	crn	0.00	29.45		0.00	1			29.45	29.46	26.66		20.24				1.38	
renewable-energy-world	crn	+0.3565%	22.52 eur		+0.0800	408,735												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
stocknod	crn	+0.3565%	22.52 eur		+0.0800	408,735												
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		249,380	$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																	
advfn	lse	0.00	4.76	4.77	0.0	189242	4.84	4.74										
barchart	lse	unch	4.76	4.77	unch	189,242	4.84	4.74	4.76	6.10	4.39		7.21	$273.75 m	5.38%	$0.26	-0.33	
barrons	lse	0.00%	4.76	4.77	0.00	189,242	4.84	4.74				56.19 million		$328.71 million	5.46%	$0.06		
bloomberg	lse		4.760	4.770		189,242	4.840	4.740		6.32	4.60	68.056mil		323.945mil	5.346	0.065 regular cash	-0.330	
boston-com	lse	0.00%	4.760 usd	4.770	+0.00	189,242	4.840	4.740	4.760	6.320	4.600	68,055,665						
bostonmerchant	lse	0.00%	4.760 usd	4.770	+0.00	189,242	4.840	4.740	4.760	6.320	4.600	68,055,665						
business-insider	lse	0.00%	4.760 usd	4.770	+0.00	189,242	4.840	4.740	4.760	6.320	4.600	68,055,665						
chron	lse	0.00%	4.760 usd	4.770	+0.00	187,177	4.840	4.740	4.760	6.320	4.600	68,055,665						
cio-com	lse	0.00%	4.760 usd	4.770	+0.00	187,177	4.840	4.740	4.760	6.320	4.600	68,055,665		324m	5.2	0.26		
cnn-money	lse	0.00%today&rsquo;s change	4.76data as of 4:01pm et	4.77	0.00	189,242	4.84	4.74	4.76				nm	$323.9m	5.46%			
easystockalterts	lse	0.00%	4.76	4.77	+0.00	187177	4.84	4.74	4.76	6.32	4.60						-0.33	
eresearch-fidelity-com	lse	0.00%	4.7600	4.7700	0.0000	189,242	4.8400	4.7400	4.7600	6.3200	4.6000	68,056,000	nm	$323.95m	5.36%	$0.065000		
finance-abc7-com	lse	0.00%	4.760 usd	4.770	+0.00	187,177	4.840	4.740	4.760	6.320	4.600	68,055,665						
finance-abc7chicago-com	lse	0.00%	4.760 usd	4.770	+0.00	187,177	4.840	4.740	4.760	6.320	4.600	68,055,665						
financial-content	lse	0.00%	4.760 usd	4.770	+0.00	187,177	4.840	4.740	4.760	6.320	4.600	68,055,665						
finapps-forbes-com	lse	0.0%	$4.76	4.77	0.00	189,242	4.84	4.74	4.76	6.32	4.60	68 mil		324 mil	5.5	0.26	-0.33	
finviz	lse	0.00%	4.76			191,042			4.76	-21.94%	8.47%	68.06m		323.97m		0.26	-0.33	
fool	lse	+0.42%	$4.76	$4.77	0.02	161,890	$4.84	$4.74	$4.76	$6.32	$4.60		0.00	$323.94m	5.20%	0.26		
foxbusiness	lse		$4.76		0.00	189,833			$4.76									
google-finance	lse	(0.00%)	4.76	4.77	0.00	189,242.00	4.84	4.74		6.32	4.60	68.06m		323.94m	5.46	0.06	-0.33	
howthemarketworks	lse	0%	4.76	4.77	0	189,242	4.84	4.74	4.76									
hpcwire	lse	0.00%	4.760 usd	4.770	+0.00	189,242	4.840	4.740	4.760	6.320	4.600	68,055,665						
insidestocks	lse	unch%	4.76	4.77		189242	4.84	4.74					price earnings ratio: 7.10					
investopedia	lse		$4.76	4.77					4.76									
investorguide	lse	0.00%	4.76	4.77	0.00		4.84	4.74		6.32	4.60			323.9m			-0.332	
marketintellisearch	lse	0.0 %	$4.76	$4.77	0.00	199.10k	$4.84	$4.74	$4.76			68.06m	0.00	0.32b	5.46 %		-0.33	
marketwatch	lse	0.00%	$4.76	open: 4.77	0.00	3,832	$4.84	$4.74	$4.76	$6.32	$4.60			$328.71m	5.46%	0.07		
minyanville	lse	0.00%	4.760 usd	4.770	+0.00	187,177	4.840	4.740	4.760	6.320	4.600	68,055,665						
msn-money	lse		4.76	4.77		189,242	4.84	4.74	4.76	6.32	4.60	68.06 mil	-14.42	323.95 mil	5.46%	0.26	-0.33	
nasdaq-com	lse		$ 4.76			189,242	$ 4.84	$ 4.74	$ 4.76	$ 6.32	$ 4.60	68,056,000		$ 323,946,560	5.46 %	$0.260000	$ -0.33	
optimum	lse	-	4.76 ( 4:01 pm edt)	4.77	-	187,177	4.84	4.74	4.76	6.32	4.60	68.06m		323.9m	5.46	0.26	-0.33	
paidcontent	lse	0.00%	4.760 usd	4.770	+0.00	187,177	4.840	4.740	4.760	6.320	4.600	68,055,665						
pc-quote	lse	0.00%	4.76	4.77	0.00	189,833	4.84	4.74	4.76	6.32	4.60	68,056,008	-14.42424	323,947,000		0.065		
personal-wealth-biz	lse	0.00%	4.76	4.77		189,833	4.84	4.74	4.76	6.32	4.60				5.36	0.255	-0.332	
predictwallstreet	lse	0.00%	4.76		0.00	189,242												
raymond-james	lse	0.00	4.76	4.77	0.00	189,242	4.84	4.74	4.76	6.32	4.60						-0.33	
renewable-energy-world	lse	0.00%	4.760 usd	4.770	+0.00	187,177	4.840	4.740	4.760	6.320	4.600	68,055,665						
screamingmedia	lse	0.00%	$	open: 4.77	0.00	3,832	$4.84	$4.74	$4.76	$6.32	$4.60			$328.71m	5.46%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	0.00%	last trade: 4.76		change: 0.000													
smartmoney	lse	(0.00%)	4.76	$4.77	0.00	189,242	$4.84	$4.74	$4.76	$6.32	$4.60			323,900	5.46%	$0.07		
stocknod	lse	0.00%	4.760 usd	4.770	+0.00	187,177	4.840	4.740	4.760	6.320	4.600	68,055,665						
stockpickr	lse	0.00%	$4.76 0.00 | 0.00%	4.80	0.00	189.24k	4.84	4.74	4.76	6.32	4.60							
stocksmart	lse	%	$4.825	5.86		33,885	5.07	4.8										
stocktwits	lse	-0.21%	4.75		-0.01													
streetinsider-com	lse	-0%	4.76	$4.77		187,177	$4.84	$4.74	$4.76	$6.32	$4.60						$-0.33	
thecramerreport	lse		4.76	4.77	0.00	191042	4.83	4.74										
thestree	lse	0.0%	$4.76	4.8	0.0	189242	4.84	4.74	4.76	-6.32	4.6	6.8055665e7		3.28708862e8				
tickerspy	lse	0.00%	$4.76	4.77	0.00	189,242	4.84	4.74	4.76	6.32	4.60		-14.4	275.6m	5.46%	$0.07		
tmx-quotemedia	lse	0.00%	4.760	4.770	0.00	189,833	4.840	4.740	4.760	6.320	4.600	68,055,665		323,944,965	5.462	0.065 usd	-0.33	
updown	lse	0.00%	$4.76	$4.77	$0.00	189,242	$4.84	$4.74	$4.76	$6.32	$4.60	68.05b		$324m				
wallstreetsurvivor	lse	0.00%	4.76	4.77	0.00	187,177	4.84	4.74		6.32	4.66			$324m	5.50%	0.25 -	-0.33	
yahoo-finance	lse	0.00%	4.76	4.77	0.00	191,042	4.84	4.74	4.76	6.32	4.60			323.94m	5.40%	0.26	-0.33	
ycharts-com	lse	-0.21%	4.75		-0.01					6.32	4.60			273.17m	5.39%		-0.33	
advfn	cag	0.42	26.37	25.98	0.11	13149540	26.37	25.67										
barchart	cag	+0.42%	26.37	25.98	+0.11	13,149,541	26.37	25.67	26.26	26.50	20.42		14.93	$10.78 b	3.5%	$0.92	+1.89	
barrons	cag	0.42%	26.37	25.98	+0.11	6.603m	26.37	25.67				434.30 million		$10.74 billion	3.49%	$0.23		
bloomberg	cag	0.419%	26.370	25.980	0.110	13,149,540	26.370	25.670		26.50	21.02	408.891mil	14.983	10,782.460mil	3.376	0.230 regular cash	1.760	
boston-com	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
bostonmerchant	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
business-insider	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
chron	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
cio-com	cag	+0.42%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106	13.88	11b	3.5	0.92		
cnn-money	cag	+0.42%	26.37	25.98	+0.11	6,603,366	26.37	25.67	26.26				13.9	$10.8b	3.49%			
easystockalterts	cag	0.42%	26.37	25.98	+0.11	13149540	26.37	25.67	26.26	26.50	21.02		13.88				1.90	
eresearch-fidelity-com	cag	0.42%	26.3700	25.9800	0.1100	13,149,540	26.3700	25.6700	26.2600	26.5000	21.0200	408,891,000	13.89	$10.74b	3.50%	$0.230000		
finance-abc7-com	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
finance-abc7chicago-com	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
financial-content	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
finapps-forbes-com	cag	0.4%	$26.37	25.98	0.11	13,149,540	26.37	25.67	26.26	26.50	21.02	409 mil	13.9	11 bil	3.5	0.92	1.89	
finviz	cag	0.42%	26.37			13,149,540			26.26	-0.49%	29.16%	408.89m	13.97	10.74b		0.92	1.88	
fool	cag	+0.42%	$26.37	$25.98	0.11	13,149,540	$26.37	$25.67	$26.26	$26.50	$21.02		14.00	$10.78b	3.50%	0.92		
foxbusiness	cag		$26.37		+0.11	13,149,540			$26.26									
google-finance	cag	(0.42%)	26.37	25.98	+0.11	13.15m	26.37	25.67		26.50	21.02	408.89m	14.01	10.78b	3.49	0.23	1.88	
howthemarketworks	cag	0.419%	26.37	25.98	0.11	6,603,366	26.37	25.67	26.26									
hpcwire	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
insidestocks	cag	+0.42%	26.37	25.98	+0.11	13146324	26.37	25.67					price earnings ratio: 14.98					
investopedia	cag	+0.42 %	$26.37	25.98	+0.11				26.26									
investorguide	cag	+0.42%	26.37	25.98	+0.11		26.37	25.67		25.82	21.02		14.01	10.849b			1.874	
marketintellisearch	cag	0.42 %	$26.37	$25.98	0.11	6804.80k	$26.37	$25.67	$26.26			408.89m	13.97	10.74b	3.5 %		1.88	
marketwatch	cag	+0.42%	$26.37	open: 25.98	+0.11	62,767	$26.37	$25.67	$26.26	$26.50	$21.02		13.43	$10.74b	3.49%	0.23	1.96	
minyanville	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
msn-money	cag	+0.42%	26.37	25.98	+0.11	13.15 mil	26.37	25.67	26.26	26.50	21.02	408.89 mil	15.07	10.74 bil	3.50%	0.92	1.86	
nasdaq-com	cag	0.42%	$ 26.37		0.11	13,149,540	$ 26.37	$ 25.67	$ 26.26	$ 26.50	$ 21.02	408,891,000	13.95	$ 10,782,455,670	3.5 %	$0.920000	$ 1.89	
optimum	cag	+0.42%	26.37 ( 4:15 pm edt)	25.98	+0.11	13,149,540	26.37	25.67	26.26	26.50	21.02	408.89m	13.9	10.8b	3.49	0.92	1.90	
paidcontent	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
pc-quote	cag	0.42%	26.37	25.98	0.11	13,149,540	26.37	25.67	26.26	26.50	21.02	407,185,362	15.00571	10,737,478,000		0.23		
personal-wealth-biz	cag	+0.42%	26.37	25.98		13,149,540	26.37	25.67	26.26	25.82	21.02		14.01		3.39	0.89	1.874	
predictwallstreet	cag	+0.42%	26.37		+0.11	13,149,540												
raymond-james	cag	0.42	26.37	25.98	0.11	13,149,540	26.37	25.67	26.37	26.50	21.02		13.73				1.92	
renewable-energy-world	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
screamingmedia	cag	+0.42%	$	open: 25.98	+0.11	62,767	$26.37	$25.67	$26.26	$26.50	$21.02		13.43	$10.74b	3.49%	0.23	1.96	
scroli	cag	0.42%	cag 26.37	25.98	0.11	5,774,934	26.37	25.67	26.26	26.50	21.02		14.01				1.88	
simple-stock-quotes	cag	+0.42%	last trade: 26.37		change: 0.110								p/e ratio: 14.01					
smartmoney	cag	(0.42%)	26.37	$25.98	0.11	13,149,540	$26.37	$25.67	$26.26	$26.50	$21.02			10,737,500	3.50%	$0.23		
stocknod	cag	+0.4189%	26.37 usd	25.98	+0.1100	13,149,540	26.37	25.67	26.26	26.50	21.02	408,891,106						
stockpickr	cag	0.42%	$26.37 0.11 | 0.42%	25.95	0.11	13.15m	26.37	25.67	26.26	26.50	21.02							
stocksmart	cag	%	$25.28	22.6		583,550	25.49	25.27										
stocktwits	cag	0.34%	26.35		+0.09													
streetinsider-com	cag	0.42%	26.37	$25.98	+0.11	13,149,540	$26.37	$25.67	$26.26	$26.50	$21.02		13.88				$1.90	
thecramerreport	cag		26.37	25.98	+0.11	13149540	26.37	25.67										
thestree	cag	0.42%	$26.37	25.95	0.11	13149540	26.37	25.67	26.26	-26.5	21.02	4.08891106e8		1.0741569355e10				
tickerspy	cag	0.42%	$26.37	25.98	+0.11	13,149,540	26.37	25.67	26.26	26.50	21.02		15.0	10.8b	3.50%	$0.23		
tmx-quotemedia	cag	0.42%	26.370	25.980	0.110	13,149,540	26.370	25.670	26.260	26.500	21.020	408,891,106	14.00	10,782,458,465	3.503	0.230 usd	1.88	
updown	cag	0.42%	$26.37	$25.98	$0.11	6,546,666	$26.37	$25.67	$26.26	$26.50	$21.02	408.89b	13.82	$10.73b				
wallstreetsurvivor	cag	0.42%	26.37	25.98	0.11	6,603,366	26.37	25.67		26.50	21.02		14.00	$11b	3.50%	0.89 -	1.88	
yahoo-finance	cag	0.42%	26.37	25.98	0.11	13,149,540	26.37	25.67	26.26	26.50	21.02		14.07	10.85b	3.50%	0.92	1.87	
ycharts-com	cag	+0.34%	26.35		+0.09					26.50	21.02			10.77b	3.79%			
advfn	cah	0.22	46.28	46.41	0.1	2715479	46.58	45.82										
barchart	cah	+0.22%	46.28	46.41	+0.10	2,715,479	46.58	45.82	46.18	47.06	29.09		17.98	$16.19 b	1.85%	$0.86	+2.77	
barrons	cah	0.22%	46.28	46.41	+0.10	2.713m	46.58	45.82				361.40 million		$16.26 billion	1.86%	$0.22		
bloomberg	cah	0.217%	46.280	46.410	0.100	2,715,479	46.580	45.820		47.06	29.69	350.586mil	17.938	16,225.140mil	1.727	0.215 regular cash	2.580	
boston-com	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
bostonmerchant	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
business-insider	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
chron	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
cio-com	cah	+0.22%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487	17.20	16b	1.9	0.86		
cnn-money	cah	+0.22%today&rsquo;s change	46.28data as of 4:07pm et	46.41	+0.10	2,709,424	46.58	45.82	46.18				17.2	$16.2b	1.86%			
easystockalterts	cah	0.22%	46.28	46.41	+0.10	2715479	46.58	45.82	46.18	47.06	29.69		17.20				2.69	
eresearch-fidelity-com	cah	0.22%	46.2800	46.4100	0.1000	2,715,479	46.5800	45.8200	46.1800	47.0600	29.6900	350,586,000	17.10	$16.19b	1.86%	$0.215000		
finance-abc7-com	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
finance-abc7chicago-com	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
financial-content	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
finapps-forbes-com	cah	0.2%	$46.28	46.41	0.10	2,715,479	46.58	45.82	46.18	47.06	29.69	351 mil	16.7	16 bil	1.9	0.86	2.77	
finviz	cah	0.22%	46.28			2,715,479			46.18	-1.66%	59.12%	350.59m	17.10	16.19b		0.86	2.70	
fool	cah	+0.22%	$46.28	$46.41	0.10	2,712,954	$46.58	$45.82	$46.18	$47.06	$29.69		16.80	$16.23b	2.10%	0.86		
foxbusiness	cah		$46.28		+0.10	2,715,479			$46.18									
google-finance	cah	(0.22%)	46.28	46.41	+0.10	2.72m	46.58	45.82		47.06	29.69	350.59m	17.14	16.23b	1.86	0.22	2.70	
howthemarketworks	cah	0.217%	46.28	46.41	0.1	2,712,954	46.58	45.82	46.18									
hpcwire	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
insidestocks	cah	+0.22%	46.28	46.41	+0.10	2712954	46.58	45.82					price earnings ratio: 17.94					
investopedia	cah	+0.22 %	$46.28	46.41	+0.10				46.18									
investorguide	cah	+0.22%	46.28	46.41	+0.10		46.58	45.82		47.06	29.69		16.72	16.225b			2.762	
marketintellisearch	cah	0.22 %	$46.28	$46.41	0.10	2571.10k	$46.49	$45.82	$46.18			350.59m	17.10	16.19b	1.86 %		2.70	
marketwatch	cah	+0.22%	$46.28	open: 46.41	+0.10	2,925	$46.58	$45.82	$46.18	$47.06	$29.69		17.14	$16.26b	1.86%	0.22	2.70	
minyanville	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
msn-money	cah	+0.22%	46.28	46.41	+0.10	2.72 mil	46.58	45.82	46.18	47.06	29.69	350.59 mil	17.20	16.19 bil	1.86%	0.86	2.77	
nasdaq-com	cah	0.22%	$ 46.28		0.10	2,712,954	$ 46.58	$ 45.82	$ 46.18	$ 47.06	$ 29.69	350,586,000	16.71	$ 16,225,120,080	1.86 %	$0.860000	$ 2.77	
optimum	cah	+0.22%	46.28 ( 4:15 pm edt)	46.41	+0.10	2,712,954	46.58	45.82	46.18	47.06	29.69	350.59m	17.2	16.2b	1.69	0.78	2.69	
paidcontent	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
pc-quote	cah	0.22%	46.28	46.41	0.10	2,715,479	46.58	45.82	46.18	47.06	29.69	349,828,479	17.16729	16,190,062,000		0.215		
personal-wealth-biz	cah	+0.22%	46.28	46.41		2,715,479	46.58	45.82	46.18	47.06	29.69		16.72		1.73	0.80	2.762	
predictwallstreet	cah	+0.22%	46.28		+0.10	2,715,479												
raymond-james	cah	0.22	46.28	46.41	0.10	2,715,479	46.58	45.82	46.28	47.06	29.69		17.02				2.72	
renewable-energy-world	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
screamingmedia	cah	+0.22%	$	open: 46.41	+0.10	2,925	$46.58	$45.82	$46.18	$47.06	$29.69		17.14	$16.26b	1.86%	0.22	2.70	
scroli	cah	0.24%	cah 46.29	46.41	0.11	2,441,033	46.58	45.82	46.18	47.06	29.69		17.15				2.70	
simple-stock-quotes	cah	+0.22%	last trade: 46.28		change: 0.100								p/e ratio: 16.72					
smartmoney	cah	(0.22%)	46.28	$46.41	0.10	2,715,479	$46.58	$45.82	$46.18	$47.06	$29.69			16,190,100	1.86%	$0.22		
stocknod	cah	+0.2165%	46.28 usd	46.41	+0.1000	2,715,479	46.58	45.82	46.18	47.06	29.69	350,586,487						
stockpickr	cah	0.22%	$46.28 0.10 | 0.22%	46.41	0.10	2.71m	46.58	45.82	46.18	47.06	29.69							
stocksmart	cah	%	$44.5	38.4		289,304	45.4	44.46										
stocktwits	cah	0.22%	46.28		+0.10													
streetinsider-com	cah	0.22%	46.28	$46.41	+0.10	2,712,954	$46.58	$45.82	$46.18	$47.06	$29.69		17.20				$2.69	
thecramerreport	cah		46.28	46.41	+0.10	2715479	46.58	45.82										
thestree	cah	0.22%	$46.28	46.41	0.1	2712954	46.58	45.82	46.18	-47.06	29.69	3.50586487e8		1.6263707132e10				
tickerspy	cah	0.22%	$46.28	46.41	+0.10	2,715,479	46.58	45.82	46.18	47.06	29.69		17.2	16.1b	1.86%	$0.21		
tmx-quotemedia	cah	0.22%	46.280	46.410	0.100	2,715,479	46.580	45.820	46.180	47.060	29.690	350,586,487	16.70	16,225,142,618	1.862	0.215 usd	2.76	
updown	cah	0.22%	$46.28	$46.41	$0.10	2,709,424	$46.58	$45.82	$46.18	$47.06	$29.69	350.58b	16.53	$16.19b				
wallstreetsurvivor	cah	0.22%	46.28	46.41	0.10	2,712,954	46.58	45.82		47.06	29.69		16.70	$16b	1.90%	0.72 -	1.77	
yahoo-finance	cah	0.22%	46.28	46.41	0.10	2,715,479	46.58	45.82	46.18	47.06	29.69		16.76	16.23b	1.90%	0.86	2.76	
ycharts-com	cah	+0.22%	46.28		+0.10					47.01	29.69		16.71	16.19b	2.00%		2.77	
advfn	wfmi																	
barrons	wfmi	0.66%	64.52	64.28	+0.42	471,007	64.52	63.72				171.71 million		$11.40 billion	0.62%	$0.1		
bloomberg	wfmi																	
boston-com	wfmi																	
bostonmerchant	wfmi																	
business-insider	wfmi																	
chron	wfmi																	
cio-com	wfmi	0.00%			+0.00	0												
cnn-money	wfmi	+0.66%	64.52	64.28	+0.42	967,941	64.53	63.70	64.10				37.3	$11.3b	0.62%			
easystockalterts	wfmi	0.00%	59.95	62.42	+0.00	6806722	62.98	59.55	59.95	66.87	33.96		37.24				1.61	
finance-abc7-com	wfmi																	
finance-abc7chicago-com	wfmi																	
financial-content	wfmi																	
fool	wfmi																	
foxbusiness	wfmi																	
google-finance	wfmi	(0.66%)	64.52	64.28	+0.42	967,941.00	64.53	63.70		67.42	34.04	173.56m	37.30	11.20b	0.62	0.10	1.73	
howthemarketworks	wfmi	-1.811%	64.52	64.28	-1.19	957,355	64.53	63.7	65.71									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	2.54 %	$38.00	$37.11	0.94	25.20k	$38.09	$37.11	$37.06						%			
marketwatch	wfmi	+0.66%	$64.52	open: 64.28	+0.42	9,130	$64.53	$63.70	$64.10	$67.42	$34.04		37.85	$11.40b	0.62%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	+0.66%	64.52	64.28	+0.42	967,941	64.53	63.70	64.10	67.42	34.04	175.71 mil	37.29	11.26 bil	0.62%	0.40	1.73	
paidcontent	wfmi																	
pc-quote	wfmi	0.00%				0						0		0				
personal-wealth-biz	wfmi					0												
raymond-james	wfmi																	
renewable-energy-world	wfmi																	
screamingmedia	wfmi	+0.66%	$	open: 64.28	+0.42	9,130	$64.53	$63.70	$64.10	$67.42	$34.04		37.85	$11.40b	0.62%	0.10	1.70	
scroli	wfmi	0.00%	wfmi 59.95	0.00	0.00	0	0.00	0.00	59.95	66.87	33.96		34.65				1.73	
simple-stock-quotes	wfmi		last trade: 0.00		change: 0.000													
smartmoney	wfmi																	
stocknod	wfmi																	
stockpickr	wfmi	0.66%	$64.52 0.42 | 0.66%	64.28	0.42	967.94k	64.53	63.70	64.10	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	0.66%	$64.52	64.28	0.42	967941	64.53	63.7	64.1	-67.42	34.04	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	-1.81%	64.52	64.28	-1.19	957,355	64.53	63.70		66.87	33.96		35.60	$11b	0.60%		1.43	
yahoo-finance	wfmi																	
ycharts-com	wfmi	-2.45%	64.10		-1.61					67.42	34.04							
advfn	crs	2.39	55.79	54.83	1.3	577684	55.84	54.33										
barchart	crs	+2.39%	55.79	54.83	+1.30	577,684	55.84	54.33	54.49	59.04	29.67		48.78	$2.46 b	1.29%	$0.72	+1.15	
barrons	crs	2.39%	55.79	54.83	+1.30	576,072	55.84	54.33				44.40 million		$2.45 billion	1.29%	$0.18		
bloomberg	crs	2.386%	55.790	54.830	1.300	577,684	55.840	54.330		59.04	30.17	44.020mil	43.586	2,455.870mil	1.291	0.180 regular cash	1.280	
boston-com	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
bostonmerchant	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
business-insider	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
chron	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
cio-com	crs	+2.39%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887	48.51	2b	1.3	0.72		
cnn-money	crs	+2.39%	55.79	54.83	+1.30	576,072	55.84	54.33	54.49				48.5	$2.5b	1.29%			
easystockalterts	crs	2.37%	55.79	54.83	+1.30	577684	55.84	54.33	54.49	59.04	30.17		48.51				1.15	
eresearch-fidelity-com	crs	2.39%	55.7900	54.8300	1.3000	577,684	55.8400	54.3300	54.4900	59.0400	30.1700	44,020,000	47.38	$2.40b	1.32%	$0.180000		
finance-abc7-com	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
financial-content	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
finapps-forbes-com	crs	2.4%	$55.79	54.83	1.30	577,684	55.84	54.33	54.49	59.04	30.17	44 mil	48.5	2 bil	1.3	0.72	1.15	
finviz	crs	2.39%	55.79			577,684			54.49	-5.50%	88.08%	44.02m	48.94	2.46b		0.72	1.14	
fool	crs	+2.39%	$55.79	$54.83	1.30	577,684	$55.84	$54.33	$54.49	$59.04	$30.17		48.80	$2.46b	2.50%	0.72		
foxbusiness	crs		$55.79		+1.30	577,684			$54.49									
google-finance	crs	(2.39%)	55.79	54.83	+1.30	577,684.00	55.84	54.33		59.04	30.17	44.02m	49.03	2.46b	1.29	0.18	1.14	
howthemarketworks	crs	2.386%	55.79	54.83	1.3	576,072	55.84	54.33	54.49									
hpcwire	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
insidestocks	crs	+2.39%	55.79	54.83	+1.30	576072	55.84	54.33					price earnings ratio: 48.51					
investopedia	crs	+2.39 %	$55.79	54.83	+1.30				54.49									
investorguide	crs	+2.39%	55.79	54.83	+1.30		55.84	54.33		53.23	30.17		47.80	2.456b			1.14	
marketintellisearch	crs	2.39 %	$55.79	$54.83	1.30	561.30k	$55.84	$54.33	$54.49			44.02m	47.80	2.40b	1.32 %		1.14	
marketwatch	crs	+2.39%	$55.79	open: 54.83	+1.30	30,363	$55.84	$54.33	$54.49	$59.04	$30.17		48.61	$2.45b	1.29%	0.18	1.15	
minyanville	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
msn-money	crs	+2.39%	55.79	54.83	+1.30	577,684	55.84	54.33	54.49	59.04	30.17	44.02 mil	48.51	2.4 bil	1.32%	0.72	1.14	
nasdaq-com	crs	2.39%	$ 55.79		1.30	577,684	$ 55.84	$ 54.33	$ 54.49	$ 59.04	$ 30.17	44,020,000	48.51	$ 2,455,875,800	1.32 %	$0.720000	$ 1.15	
optimum	crs	+2.39%	55.79 ( 4:15 pm edt)	54.83	+1.30	577,684	55.84	54.33	54.49	59.04	30.17	44.02m	48.5	2.5b	1.29	0.72	1.15	
paidcontent	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
pc-quote	crs	2.39%	55.79	54.83	1.30	577,684	55.84	54.33	54.49	59.04	30.17	42,994,264	47.38261	2,398,650,000		0.18		
personal-wealth-biz	crs	+2.39%	55.79	54.83		577,684	55.84	54.33	54.49	53.23	30.17		47.80		1.32	0.72	1.14	
predictwallstreet	crs	+2.39%	55.79		+1.30	577,684												
raymond-james	crs	2.39	55.79	54.83	1.30	577,684	55.84	54.33	55.79	59.04	30.17		48.51				1.15	
renewable-energy-world	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
screamingmedia	crs	+2.39%	$	open: 54.83	+1.30	30,363	$55.84	$54.33	$54.49	$59.04	$30.17		48.61	$2.45b	1.29%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	+2.39%	last trade: 55.79		change: 1.300								p/e ratio: 47.8					
smartmoney	crs	(2.39%)	55.79	$54.83	1.30	577,684	$55.84	$54.33	$54.49	$59.04	$30.17			2,398,600	1.32%	$0.18		
stocknod	crs	+2.386%	55.79 usd	54.83	+1.300	577,684	55.84	54.33	54.49	59.04	30.17	44,019,887						
stockpickr	crs	2.39%	$55.79 1.30 | 2.39%	54.83	1.30	577.68k	55.84	54.33	54.49	59.04	30.17							
stocksmart	crs	%	$50.89	40.89		36,567	52.66	50.88										
stocktwits	crs	2.44%	55.82		+1.33													
streetinsider-com	crs	2.39%	55.79	$54.83	+1.30	577,684	$55.84	$54.33	$54.49	$59.04	$30.17		48.51				$1.15	
thecramerreport	crs		55.79	54.83	+1.30	577684	55.84	54.33										
thestree	crs	2.39%	$55.79	54.83	1.3	577684	55.84	54.33	54.49	-59.04	30.17	4.4019887e7		2.447945916e9				
tickerspy	crs	2.39%	$55.79	54.83	+1.30	577,684	55.84	54.33	54.49	59.04	30.17		47.4	2.3b	1.32%	$0.18		
tmx-quotemedia	crs	2.39%	55.790	54.830	1.300	577,684	55.840	54.330	54.490	59.040	30.170	44,019,887	47.40	2,455,869,496	1.291	0.180 usd	1.15	
updown	crs	2.39%	$55.79	$54.83	$1.30	547,321	$55.84	$54.33	$54.49	$59.04	$30.17	44.02b	46.70	$2.39b				
wallstreetsurvivor	crs	2.39%	55.79	54.83	1.30	576,072	55.84	54.33		59.04	30.17		47.40	$2b	1.30%	0.72 -	0.04	
yahoo-finance	crs	2.39%	55.79	54.83	1.30	577,684	55.84	54.33	54.49	59.04	30.17		48.94	2.46b	1.30%	0.72	1.14	
ycharts-com	crs	+2.44%	55.82		+1.33					59.04	30.17		48.96	2.46b	1.30%		1.14	
advfn	cbu	-0.20	24.7	24.85	-0.05	185720	24.93	24.61										
barchart	cbu	-0.20%	24.70	24.85	-0.05	185,720	24.93	24.61	24.75	28.37	21.09		12.78	$825.47 m	3.81%	$0.96	+1.95	
barrons	cbu	0.20%	24.70	24.85	-0.05	185,263	24.93	24.61				33.27 million		$926.30 million	3.89%	$0.24		
bloomberg	cbu	-0.202%	24.700	24.850	-0.050	185,720	24.930	24.610		28.95	21.76	36.787mil	12.538	908.628mil	3.887	0.240 regular cash	1.970	
boston-com	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
bostonmerchant	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
business-insider	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
chron	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
cio-com	cbu	-0.20%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561	12.73	909m	3.8	0.96		
cnn-money	cbu	-0.20%	24.70	24.85	-0.05	185,263	24.93	24.61	24.75				12.7	$908.6m	3.89%			
easystockalterts	cbu	-0.20%	24.70	24.85	-0.05	185720	24.93	24.61	24.75	28.95	21.76		12.73				1.94	
eresearch-fidelity-com	cbu	-0.20%	24.7000	24.8500	-0.0500	185,720	24.9300	24.6100	24.7500	28.9500	21.7600	36,787,000	12.76	$910.48m	3.88%	$0.240000		
finance-abc7-com	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
financial-content	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	-0.2%	$24.70	24.85	-0.05	185,720	24.93	24.61	24.75	28.95	21.76	37 mil	12.7	909 mil	3.9	0.96	1.94	
finviz	cbu	-0.20%	24.70			185,720			24.75	-12.91%	17.12%	36.79m	12.73	908.71m		0.96	1.94	
fool	cbu	-0.20%	$24.70	$24.85	-0.05	185,720	$24.93	$24.61	$24.75	$28.95	$21.76		13.00	$908.63m	4.30%	0.96		
foxbusiness	cbu		$24.70		-0.05	185,720			$24.75									
google-finance	cbu	(-0.20%)	24.70	24.85	-0.05	185,720.00	24.93	24.61		28.95	21.76	36.79m	12.74	908.63m	3.89	0.24	1.94	
howthemarketworks	cbu	-0.202%	24.7	24.85	-0.05	185,263	24.93	24.61	24.75									
hpcwire	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
insidestocks	cbu	-0.20%	24.70	24.85	-0.05	185263	24.93	24.61										
investopedia	cbu	-0.20 %	$24.70	24.85	-0.05				24.75									
investorguide	cbu	-0.20%	24.70	24.85	-0.05		24.93	24.61		28.95	21.76		12.70	908.6m			1.949	
marketintellisearch	cbu	-0.2 %	$24.70	$24.85	-0.05	190.70k	$24.93	$24.61	$24.75			36.79m	12.76	0.91b	3.88 %		1.94	
marketwatch	cbu	-0.20%	$24.70	open: 24.85	-0.05	457	$24.93	$24.61	$24.75	$28.95	$21.76		12.72	$926.30m	3.89%	0.24	1.94	
minyanville	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
msn-money	cbu	-0.20%	24.70	24.85	-0.05	185,720	24.93	24.61	24.75	28.95	21.76	36.79 mil	12.54	910.47 mil	3.88%	0.96	1.94	
nasdaq-com	cbu	0.2%	$ 24.70		0.05	185,720	$ 24.93	$ 24.61	$ 24.75	$ 28.95	$ 21.76	36,787,000	12.67	$ 908,638,900	3.88 %	$0.960000	$ 1.95	
optimum	cbu	-0.20%	24.70 ( 4:15 pm edt)	24.85	-0.05	185,720	24.93	24.61	24.75	28.95	21.76	36.79m	12.7	908.6m	3.89	0.96	1.94	
paidcontent	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
pc-quote	cbu	-0.20%	24.7	24.85	-0.05	185,720	24.93	24.61	24.75	28.95	21.76	36,861,470	12.56345	910,478,000		0.24		
personal-wealth-biz	cbu	-0.20%	24.70	24.85	-0.05	185,720	24.93	24.61	24.75	28.95	21.76		12.70		3.88	0.96	1.949	
predictwallstreet	cbu	-0.20%	24.70		-0.05	185,720												
raymond-james	cbu	-0.20	24.70	24.85	-0.05	185,720	24.93	24.61	24.70	28.95	21.76		12.54				1.97	
renewable-energy-world	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
screamingmedia	cbu	-0.20%	$	open: 24.85	-0.05	457	$24.93	$24.61	$24.75	$28.95	$21.76		12.72	$926.30m	3.89%	0.24	1.94	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	-0.20%	last trade: 24.70		change: -0.050								p/e ratio: 12.7					
smartmoney	cbu	(-0.20%)	24.70	$24.85	-0.05	185,720	$24.93	$24.61	$24.75	$28.95	$21.76			910,500	3.88%	$0.24		
stocknod	cbu	-0.2020%	24.70 usd	24.85	-0.0500	185,720	24.93	24.61	24.75	28.95	21.76	36,786,561						
stockpickr	cbu	-0.20%	$24.70 -0.05 | -0.20%	24.85	-0.05	185.72k	24.93	24.61	24.75	28.95	21.76							
stocksmart	cbu	%	$23.93	27.8		37,734	24.83	23.9										
stocktwits	cbu	-0.28%	24.68		-0.07													
streetinsider-com	cbu	0.2%	24.70	$24.85	-0.05	185,720	$24.93	$24.61	$24.75	$28.95	$21.76		12.73				$1.94	
thecramerreport	cbu		24.70	24.85	-0.05	185720	24.93	24.61										
thestree	cbu	-0.2%	$24.7	24.85	-0.05	185720	24.93	24.61	24.75	-28.95	21.76	3.6786561e7		9.26285606e8				
tickerspy	cbu	-0.20%	$24.70	24.85	-0.05	185,720	24.93	24.61	24.75	28.95	21.76		12.6	827.3m	3.88%	$0.24		
tmx-quotemedia	cbu	-0.20%	24.700	24.850	-0.050	185,720	24.930	24.610	24.750	28.950	21.760	36,786,561	12.80	908,628,057	3.887	0.240 usd	1.94	
updown	cbu	-0.20%	$24.70	$24.85	-$0.05	185,263	$24.93	$24.61	$24.75	$28.95	$21.76	36.78b	12.49	$910m				
wallstreetsurvivor	cbu	-0.20%	24.70	24.85	-0.05	185,263	24.93	24.61										
yahoo-finance	cbu	0.20%	24.70	24.85	0.05	185,720	24.93	24.61	24.75	28.95	21.76		12.67	908.61m	3.80%	0.96	1.95	
ycharts-com	cbu	-0.28%	24.68		-0.07					28.95	21.76		12.66	824.81m	4.08%		1.95	
advfn	esl	-0.48	78.17	78.69	-0.38	252920	79.12	77.53										
barchart	esl	-0.48%	78.17	78.69	-0.38	252,920	79.12	77.53	78.55	82.28	43.58		14.79	$2.38 b			+5.68	
barrons	esl	0.48%	78.17	78.69	-0.38	251,921	78.69	77.53				30.48 million		$2.41 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	-0.484%	78.170	78.690	-0.380	252,920	79.120	77.530		82.28	43.58	30.556mil	14.503	2,388.525mil			5.390	
boston-com	esl	-0.4838%	78.17 usd	78.69	-0.3800	252,920	79.12	77.53	78.55	82.28	43.58	30,555,518						
bostonmerchant	esl	-0.4838%	78.17 usd	78.69	-0.3800	252,920	79.12	77.53	78.55	82.28	43.58	30,555,518						
business-insider	esl	-0.4838%	78.17 usd	78.69	-0.3800	252,920	79.12	77.53	78.55	82.28	43.58	30,555,518						
chron	esl	-0.4838%	78.17 usd	78.69	-0.3800	247,520	79.12	77.53	78.55	82.28	43.58	30,555,518						
cio-com	esl	-0.48%	78.17 usd	78.69	-0.3800	247,520	79.12	77.53	78.55	82.28	43.58	30,555,518	14.75	2b				
cnn-money	esl	-0.48%	78.17	78.69	-0.38	252,920	79.12	77.53	78.55				14.7	$2.4b				
easystockalterts	esl	-0.48%	78.17	78.69	-0.38	247520	79.12	77.53	78.55	82.28	43.58		14.75				5.30	
eresearch-fidelity-com	esl	-0.48%	78.1700	78.6900	-0.3800	252,920	79.1200	77.5300	78.5500	82.2800	43.5800	30,556,000	14.77	$2.40b				
finance-abc7-com	esl	-0.4838%	78.17 usd	78.69	-0.3800	247,520	79.12	77.53	78.55	82.28	43.58	30,555,518						
finance-abc7chicago-com	esl	-0.4838%	78.17 usd	78.69	-0.3800	247,520	79.12	77.53	78.55	82.28	43.58	30,555,518						
financial-content	esl	-0.4838%	78.17 usd	78.69	-0.3800	247,520	79.12	77.53	78.55	82.28	43.58	30,555,518						
finapps-forbes-com	esl	-0.5%	$78.17	78.69	-0.38	252,920	79.12	77.53	78.55	82.28	43.58	31 mil	13.8	2 bil	0.0	0.00	5.68	
finviz	esl	-0.48%	78.17			253,220			78.55	-5.00%	79.37%	30.56m	14.68	2.40b			5.35	
fool	esl	-0.48%	$78.17	$78.69	-0.38	252,221	$79.12	$77.53	$78.55	$82.28	$43.58		13.90	$2.39b				
foxbusiness	esl		$78.17		-0.38	253,185			$78.55									
google-finance	esl	(-0.48%)	78.17	78.69	-0.38	252,920.00	79.12	77.53		82.28	43.58	30.56m	14.61	2.39b			5.35	
howthemarketworks	esl	-0.484%	78.17	78.69	-0.38	252,920	79.12	77.53	78.55									
hpcwire	esl	-0.4838%	78.17 usd	78.69	-0.3800	252,920	79.12	77.53	78.55	82.28	43.58	30,555,518						
insidestocks	esl	-0.48%	78.17	78.69	-0.38	252920	79.12	77.53					price earnings ratio: 14.67					
investopedia	esl	-0.48 %	$78.17	78.69	-0.38				78.55									
investorguide	esl	-0.48%	78.17	78.69	-0.38		79.12	77.53		82.28	43.58		13.82	2.388b			5.684	
marketintellisearch	esl	-0.48 %	$78.17	$78.69	-0.38	251.00k	$79.12	$77.53	$78.55			30.56m	14.68	2.40b	0.0 %		5.35	
marketwatch	esl	-0.48%	$78.17	open: 78.69	-0.38	1,264	$79.12	$77.53	$78.55	$82.28	$43.58		14.75	$2.41b			5.30	
minyanville	esl	-0.4838%	78.17 usd	78.69	-0.3800	247,520	79.12	77.53	78.55	82.28	43.58	30,555,518						
msn-money	esl	-0.48%	78.17	78.69	-0.38	252,920	79.12	77.53	78.55	82.28	43.58	30.56 mil	14.64	2.4 bil			5.71	
nasdaq-com	esl	0.48%	$ 78.17		0.38	252,920	$ 79.12	$ 77.53	$ 78.55	$ 82.28	$ 43.58	30,476,000	13.76	$ 2,382,308,920			$ 5.68	
optimum	esl	-0.48%	78.17 ( 4:02 pm edt)	78.69	-0.38	247,520	79.12	77.53	78.55	82.28	43.58	30.56m	14.7	2.4b			5.30	
paidcontent	esl	-0.4838%	78.17 usd	78.69	-0.3800	247,520	79.12	77.53	78.55	82.28	43.58	30,555,518						
pc-quote	esl	-0.48%	78.17	78.69	-0.38	253,185	79.12	77.53	78.55	82.28	43.58	30,704,539	14.70974	2,400,174,000				
personal-wealth-biz	esl	-0.48%	78.17	78.69	-0.38	253,185	79.12	77.53	78.55	82.28	43.58		13.82			0.00	5.684	
predictwallstreet	esl	-0.48%	78.17		-0.38	252,920												
raymond-james	esl	-0.48	78.17	78.69	-0.38	252,920	79.12	77.53	78.17	82.28	43.58		14.40				5.43	
renewable-energy-world	esl	-0.4838%	78.17 usd	78.69	-0.3800	247,520	79.12	77.53	78.55	82.28	43.58	30,555,518						
screamingmedia	esl	-0.48%	$	open: 78.69	-0.38	1,264	$78.69	$77.53	$78.55	$82.28	$43.58		14.75	$2.41b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	-0.48%	last trade: 78.17		change: -0.380								p/e ratio: 13.82					
smartmoney	esl	(-0.48%)	78.17	$78.69	-0.38	252,920	$79.12	$77.53	$78.55	$82.28	$43.58			2,397,700	0.00%	$0.00		
stocknod	esl	-0.4838%	78.17 usd	78.69	-0.3800	247,520	79.12	77.53	78.55	82.28	43.58	30,555,518						
stockpickr	esl	-0.48%	$78.17 -0.38 | -0.48%	78.69	-0.38	252.92k	79.12	77.53	78.55	82.28	43.58							
stocksmart	esl	%	$73.56	68.28		44,627	75.69	73.5										
stocktwits	esl	-0.43%	78.21		-0.34													
streetinsider-com	esl	0.48%	78.17	$78.69	-0.38	247,520	$79.12	$77.53	$78.55	$82.28	$43.58		14.75				$5.30	
thecramerreport	esl		78.17	78.69	-0.38	253220	79.12	77.53										
thestree	esl	-0.48%	$78.17	78.69	-0.38	252920	79.12	77.53	78.55	-82.28	43.58	3.0555518e7		2.41140153e9				
tickerspy	esl	-0.48%	$78.17	78.69	-0.38	252,920	79.12	77.53	78.55	82.28	43.58		14.7	2.3b	0.00%	$0.00		
tmx-quotemedia	esl	-0.48%	78.170	78.690	-0.380	253,185	79.120	77.530	78.550	82.280	43.580	30,555,518	13.80	2,388,524,842			5.69	
updown	esl	-0.48%	$78.17	$78.69	-$0.38	251,921	$79.12	$77.53	$78.55	$82.28	$43.58	30.47b	13.55	$2.40b				
wallstreetsurvivor	esl	-0.48%	78.17	78.69	-0.38	247,520	79.12	77.53		82.28	43.58		13.80	$2b			4.66	
yahoo-finance	esl	0.48%	78.17	78.69	0.38	253,220	79.12	77.53	78.55	82.28	43.58		13.75	2.39b			5.68	
ycharts-com	esl	-0.43%	78.21		-0.34					82.28	43.58		13.72	2.38b	0.00%		5.70	
advfn	prx	-0.32	34.49	34.77	-0.11	294735	34.85	34.24										
barchart	prx	-0.32%	34.49	34.77	-0.11	294,735	34.85	34.24	34.60	39.57	25.58		10.91	$1.24 b			-1.21	
barrons	prx	0.32%	34.49	34.77	-0.11	294,265	34.85	34.24				35.64 million		$1.24 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	-0.318%	34.490	34.770	-0.110	294,735	34.850	34.240		39.57	25.58	36.209mil	12.017	1,248.844mil			2.870	
boston-com	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
bostonmerchant	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
business-insider	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
chron	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
cio-com	prx	-0.32%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861		1b				
cnn-money	prx	-0.32%	34.49	34.77	-0.11	294,735	34.85	34.24	34.60				nm	$1.2b				
easystockalterts	prx	-0.32%	34.49	34.77	-0.11	294735	34.85	34.24	34.60	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	-0.32%	34.4900	34.7700	-0.1100	294,735	34.8500	34.2400	34.6000	39.5700	25.5800	36,209,000	nm	$1.25b				
finance-abc7-com	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
financial-content	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
finapps-forbes-com	prx	-0.3%	$34.49	34.77	-0.11	294,735	34.85	34.24	34.60	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	-0.32%	34.49			294,735			34.60	-12.84%	34.83%	36.21m		1.25b			-1.21	
fool	prx	-0.32%	$34.49	$34.77	-0.11	294,735	$34.85	$34.24	$34.60	$39.57	$25.58		0.00	$1.25b				
foxbusiness	prx		$34.49		-0.11	294,735			$34.60									
google-finance	prx	(-0.32%)	34.49	34.77	-0.11	294,735.00	34.85	34.24		39.57	25.58	36.21m		1.25b			-1.21	
howthemarketworks	prx	-0.318%	34.49	34.77	-0.11	294,265	34.85	34.24	34.6									
hpcwire	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
insidestocks	prx	-0.32%	34.49	34.77	-0.11	294700	34.85	34.24					price earnings ratio: 10.98					
investopedia	prx	-0.32 %	$34.49	34.77	-0.11				34.60									
investorguide	prx	-0.32%	34.49	34.77	-0.11		34.85	34.24		39.57	24.51			1.228b			-1.229	
marketintellisearch	prx	-0.32 %	$34.49	$34.77	-0.11	292.40k	$34.85	$34.24	$34.60			36.21m	0.00	1.25b	0.0 %		-1.21	
marketwatch	prx	-0.32%	$34.49	open: 34.77	-0.11	470	$34.85	$34.24	$34.60	$39.57	$25.58			$1.24b				
minyanville	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
msn-money	prx	-0.32%	34.49	34.77	-0.11	294,735	34.85	34.24	34.60	39.57	25.58	36.21 mil	-28.27	1.25 bil			-1.21	
nasdaq-com	prx	0.32%	$ 34.49		0.11	294,735	$ 34.85	$ 34.24	$ 34.60	$ 39.57	$ 25.58	36,209,000		$ 1,248,848,410			$ -1.21	
optimum	prx	-0.32%	34.49 ( 4:15 pm edt)	34.77	-0.11	294,735	34.85	34.24	34.60	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
pc-quote	prx	-0.32%	34.49	34.77	-0.11	294,735	34.85	34.24	34.6	39.57	25.58	36,324,482	-28.36066	1,252,831,000				
personal-wealth-biz	prx	-0.32%	34.49	34.77	-0.11	294,735	34.85	34.24	34.60	39.57	24.51					0.00	-1.229	
predictwallstreet	prx	-0.32%	34.49		-0.11	294,735												
raymond-james	prx	-0.32	34.49	34.77	-0.11	294,735	34.85	34.24	34.49	39.57	25.58						-1.15	
renewable-energy-world	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
screamingmedia	prx	-0.32%	$	open: 34.77	-0.11	470	$34.85	$34.24	$34.60	$39.57	$25.58			$1.24b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	-0.32%	last trade: 34.49		change: -0.110													
smartmoney	prx	(-0.32%)	34.49	$34.77	-0.11	294,735	$34.85	$34.24	$34.60	$39.57	$25.58			1,252,800	0.00%	$0.00		
stocknod	prx	-0.3179%	34.49 usd	34.77	-0.1100	294,735	34.85	34.24	34.60	39.57	25.58	36,208,861						
stockpickr	prx	-0.32%	$34.49 -0.11 | -0.32%	34.77	-0.11	294.74k	34.85	34.24	34.60	39.57	25.58							
stocksmart	prx	%	$33.77	38.57		24,809	34.445	33.77										
stocktwits	prx	-0.41%	34.46		-0.14													
streetinsider-com	prx	0.32%	34.49	$34.77	-0.11	294,735	$34.85	$34.24	$34.60	$39.57	$25.58						$-1.22	
thecramerreport	prx		34.49	34.77	-0.11	294735	34.85	34.24										
thestree	prx	-0.32%	$34.49	34.77	-0.11	294735	34.85	34.24	34.6	-39.57	25.58	3.6208861e7		1.240877666e9				
tickerspy	prx	-0.32%	$34.49	34.77	-0.11	294,735	34.85	34.24	34.60	39.57	25.58		-28.4	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	-0.32%	34.490	34.770	-0.110	294,735	34.850	34.240	34.600	39.570	25.580	36,208,861		1,248,843,616			-1.21	
updown	prx	-0.32%	$34.49	$34.77	-$0.11	294,265	$34.85	$34.24	$34.60	$39.57	$25.58	36.20b		$1.25b				
wallstreetsurvivor	prx	-0.32%	34.49	34.77	-0.11	294,265	34.85	34.24		39.57	25.58			$1b			2.60	
yahoo-finance	prx	0.32%	34.49	34.77	0.11	294,735	34.85	34.24	34.60	39.57	25.58			1.23b			-1.23	
ycharts-com	prx	-0.40%	34.46		-0.14					39.57	25.58			1.24b	0.00%		-1.22	
zacks	prx	(-0.32%)	34.49		-0.11	vol.  294,735	34.85	34.24		39.57	25.58		11.02	1.25 b	0.00	0.00	3.14	
advfn	grb	-0.09	11.1	11.17	-0.01	119109	11.1798	11.07										
barchart	grb	-0.09%	11.10	11.17	-0.01	119,109	11.18	11.07	11.11	11.27	4.64		46.46	$279.05 m			-0.94	
barrons	grb	0.09%	11.10	11.17	-0.01	118,789	11.18	11.07				25.13 million		$279.82 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	-0.090%	11.100	11.170	-0.010	119,109	11.180	11.070		11.27	4.64	25.092mil		278.519mil			-0.090	
boston-com	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
bostonmerchant	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
business-insider	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
chron	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
cio-com	grb	-0.09%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778		279m				
cnn-money	grb	-0.09%today&rsquo;s change	11.10data as of 4:00pm et	11.17	-0.01	118,891	11.18	11.07	11.11				nm	$278.5m				
easystockalterts	grb	-0.09%	11.10	11.17	-0.01	119109	11.18	11.07	11.11	11.27	4.64						-0.27	
eresearch-fidelity-com	grb	-0.09%	11.1000	11.1700	-0.0100	119,109	11.1798	11.0700	11.1100	11.2700	4.6400	25,092,000	nm	$278.77m				
finance-abc7-com	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
finance-abc7chicago-com	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
financial-content	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
finapps-forbes-com	grb	-0.1%	$11.10	11.17	-0.01	119,109	11.18	11.07	11.11	11.27	4.64	25 mil		279 mil	0.0	0.00		
finviz	grb	-0.09%	11.10			119,109			11.11	-1.51%	139.22%	25.09m		278.75m			-0.27	
fool	grb	-0.09%	$11.10	$11.17	-0.01	118,789	$11.18	$11.07	$11.11	$11.27	$4.64		0.00	$278.52m				
foxbusiness	grb		$11.10		-0.01	119,109			$11.11									
google-finance	grb	(-0.09%)	11.10	11.17	-0.01	119,109.00	11.18	11.07		11.27	4.64	25.09m		278.52m			-0.27	
howthemarketworks	grb	-0.09%	11.1	11.17	-0.01	118,789	11.1798	11.07	11.11									
hpcwire	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
insidestocks	grb	-0.09%	11.10	11.17	-0.01	118789	11.18	11.07										
investopedia	grb	-0.09 %	$11.10	11.17	-0.01				11.11									
investorguide	grb	-0.09%	11.10	11.17	-0.01		11.1798	11.07		9.90	4.64			278.5m			-0.944	
marketintellisearch	grb	-0.09 %	$11.10	$11.17	-0.01	121.80k	$11.17	$11.07	$11.11			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	-0.09%	$11.10	open: 11.17	-0.01	320	$11.18	$11.07	$11.11	$11.27	$4.64			$279.82m				
minyanville	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
msn-money	grb	-0.09%	11.10	11.17	-0.01	119,109	11.18	11.07	11.11	11.27	4.64	25.09 mil	-41.11	278.77 mil			-0.94	
nasdaq-com	grb	0.09%	$ 11.10		0.01	119,109	$ 11.1798	$ 11.07	$ 11.11	$ 11.27	$ 4.64	25,092,000		$ 278,521,200			$ -0.94	
optimum	grb	-0.09%	11.10 ( 4:15 pm edt)	11.17	-0.01	119,109	11.18	11.07	11.11	11.27	4.64	25.09m		278.5m			-0.27	
paidcontent	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
pc-quote	grb	-0.09%	11.1	11.17	-0.01	119,109	11.1798	11.07	11.11	11.27	4.64	25,118,613	-41.14815	278,817,000				
personal-wealth-biz	grb	-0.09%	11.10	11.17	-0.01	119,109	11.1798	11.07	11.11	9.90	4.64					0.00	-0.944	
predictwallstreet	grb	-0.09%	11.10		-0.01	119,109												
raymond-james	grb	-0.09	11.10	11.17	-0.01	119,109	11.18	11.07	11.10	11.27	4.64						-0.27	
renewable-energy-world	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
screamingmedia	grb	-0.09%	$	open: 11.17	-0.01	320	$11.18	$11.07	$11.11	$11.27	$4.64			$279.82m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	-0.09%	last trade: 11.10		change: -0.010													
smartmoney	grb	(-0.09%)	11.10	$11.17	-0.01	119,109	$11.18	$11.07	$11.11	$11.27	$4.64			279,000	0.00%	$0.08		
stocknod	grb	-0.0900%	11.10 usd	11.17	-0.0100	119,109	11.18	11.07	11.11	11.27	4.640	25,091,778						
stockpickr	grb	-0.09%	$11.10 -0.01 | -0.09%	11.17	-0.01	119.11k	11.18	11.07	11.11	11.27	4.64							
stocksmart	grb	%	$9.05	7.91		3,151	9.73	9.02										
stocktwits	grb	0.09%	11.12		+0.01													
streetinsider-com	grb	0.09%	11.10	$11.17	-0.01	119,109	$11.18	$11.07	$11.11	$11.27	$4.64						$-0.27	
thecramerreport	grb		11.10	11.17	-0.01	119109	11.1798	11.07										
thestree	grb	-0.09%	$11.1	11.17	-0.01	119109	11.18	11.07	11.11	-11.27	4.64	2.5091778e7		2.799765e8				
tickerspy	grb	-0.09%	$11.10	11.17	-0.01	119,109	11.18	11.07	11.11	11.27	4.64		-41.1	278.9m	0.00%	$0.00		
tmx-quotemedia	grb	-0.09%	11.100	11.170	-0.010	119,109	11.180	11.070	11.110	11.270	4.640	25,091,778		278,518,736			-0.94	
updown	grb	-0.09%	$11.10	$11.17	-$0.01	118,789	$11.18	$11.07	$11.11	$11.27	$4.64	25.14b		$279m				
wallstreetsurvivor	grb	-0.09%	11.10	11.17	-0.01	118,789	11.18	11.07		11.27	4.64			$279m			-0.94	
yahoo-finance	grb	0.09%	11.10	11.17	0.01	119,109	11.18	11.07	11.11	11.27	4.64			278.51m			-0.94	
ycharts-com	grb	+0.09%	11.12		+0.01					11.20	4.64			279.56m	0.00%		-0.94	
advfn	cbr	0.18	5.66	5.65	0.01	281391	5.73	5.52										
barchart	cbr	+0.18%	5.66	5.65	+0.01	338,930	5.73	5.52	5.65	6.98	2.60		27.00	$401.63 m			-1.10	
barrons	cbr	0.18%	5.66	5.65	+0.01	280,548	5.73	5.52				69.63 million		$403.76 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	0.177%	5.660	5.650	0.010	281,391	5.730	5.520		6.98	2.60	71.210mil	47.167	403.049mil			0.120	
boston-com	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
bostonmerchant	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
business-insider	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
chron	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
cio-com	cbr	+0.18%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061		403m				
cnn-money	cbr	+0.18%today&rsquo;s change	5.66data as of 4:03pm et	5.65	+0.01	280,548	5.73	5.52	5.65				nm	$403.0m				
easystockalterts	cbr	0.18%	5.66	5.65	+0.01	281391	5.73	5.52	5.65	6.98	2.60						-1.10	
eresearch-fidelity-com	cbr	0.18%	5.6600	5.6500	0.0100	281,391	5.7300	5.5200	5.6500	6.9800	2.6000	71,210,000	nm	$402.34m				
finance-abc7-com	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
finance-abc7chicago-com	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
financial-content	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
finapps-forbes-com	cbr	0.2%	$5.66	5.65	0.01	281,391	5.73	5.52	5.65	6.98	2.60	71 mil		403 mil	0.0	0.00	-1.10	
finviz	cbr	0.18%	5.66			281,391			5.65	-18.91%	117.69%	71.21m		402.34m			-1.11	
fool	cbr	+0.18%	$5.66	$5.65	0.01	281,391	$5.73	$5.52	$5.65	$6.98	$2.60		0.00	$403.05m				
foxbusiness	cbr		$5.66		+0.01	281,391			$5.65									
google-finance	cbr	(0.18%)	5.66	5.65	+0.01	281,391.00	5.73	5.52		6.98	2.60	70.97m		401.66m			-1.11	
howthemarketworks	cbr	0.177%	5.66	5.65	0.01	280,548	5.73	5.52	5.65									
hpcwire	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
insidestocks	cbr	+0.18%	5.66	5.65	+0.01	280548	5.73	5.52					price earnings ratio: 26.95					
investopedia	cbr	+0.18 %	$5.66	5.65	+0.01				5.65									
investorguide	cbr	+0.18%	5.66	5.65	+0.01		5.73	5.52		6.98	2.51			403.0m			-1.092	
marketintellisearch	cbr	0.18 %	$5.66	$5.65	0.01	301.40k	$5.73	$5.52	$5.65			71.21m	0.00	0.40b	0.0 %		-1.11	
marketwatch	cbr	+0.18%	$5.66	open: 5.65	+0.01	843	$5.73	$5.52	$5.65	$6.98	$2.60			$403.76m				
minyanville	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
msn-money	cbr	+0.18%	5.66	5.65	+0.01	281,391	5.73	5.52	5.65	6.98	2.60	71.21 mil	-5.15	402.34 mil			-1.11	
nasdaq-com	cbr	0.18%	$ 5.66		0.01	281,391	$ 5.73	$ 5.52	$ 5.65	$ 6.98	$ 2.60	71,210,000		$ 403,048,600			$ -1.10	
optimum	cbr	+0.18%	5.66 ( 4:15 pm edt)	5.65	+0.01	281,391	5.73	5.52	5.65	6.98	2.60	71.21m		403.0m			-1.10	
paidcontent	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
pc-quote	cbr	0.18%	5.66	5.65	0.01	281,391	5.73	5.52	5.65	6.98	2.60	71,084,187	-5.13636	402,337,000				
personal-wealth-biz	cbr	+0.18%	5.66	5.65		281,391	5.73	5.52	5.65	6.98	2.51					0.00	-1.092	
predictwallstreet	cbr	+0.18%	5.66		+0.01	281,391												
raymond-james	cbr	0.18	5.66	5.65	0.01	281,391	5.73	5.52	5.66	6.98	2.60						-1.10	
renewable-energy-world	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
screamingmedia	cbr	+0.18%	$	open: 5.65	+0.01	843	$5.73	$5.52	$5.65	$6.98	$2.60			$403.76m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	+0.18%	last trade: 5.66		change: 0.010													
smartmoney	cbr	(0.18%)	5.66	$5.65	0.01	281,391	$5.73	$5.52	$5.65	$6.98	$2.60			402,300	0.00%	$0.00		
stocknod	cbr	+0.1770%	5.660 usd	5.650	+0.0100	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061						
stockpickr	cbr	0.18%	$5.66 0.01 | 0.18%	5.65	0.01	281.39k	5.73	5.52	5.65	6.98	2.60							
stocksmart	cbr	%	$5.85	4.77		50,915	6.05	5.815										
stocktwits	cbr	0.18%	5.66		+0.01													
streetinsider-com	cbr	0.18%	5.66	$5.65	+0.01	281,391	$5.73	$5.52	$5.65	$6.98	$2.60						$-1.10	
thecramerreport	cbr		5.66	5.65	+0.01	281391	5.73	5.52										
thestree	cbr	0.18%	$5.66	5.65	0.01	281391	5.73	5.52	5.65	-6.98	2.6	7.1210061e7		4.03761046e8				
tickerspy	cbr	0.18%	$5.66	5.65	+0.01	281,391	5.73	5.52	5.65	6.98	2.60		-5.1	402.3m	0.00%	$0.00		
tmx-quotemedia	cbr	0.18%	5.660	5.650	0.010	281,391	5.730	5.520	5.650	6.980	2.600	71,210,061		403,048,945			-1.10	
updown	cbr	0.18%	$5.66	$5.65	$0.01	280,548	$5.73	$5.52	$5.65	$6.98	$2.60	71.21b		$402m				
wallstreetsurvivor	cbr	0.18%	5.66	5.65	0.01	280,548	5.73	5.52		6.98	2.60			$402m			-1.11	
yahoo-finance	cbr	0.18%	5.66	5.65	0.01	281,391	5.73	5.52	5.65	6.98	2.60			403.05m			-1.09	
ycharts-com	cbr	+0.18%	5.66		+0.01					6.98	2.60			401.63m	0.00%		-1.10	
advfn	prs	0.84	6.0	5.96	0.05	48545	6.01	5.96										
barchart	prs	+0.84%	6.00	5.96	+0.05	48,545	6.01	5.96	5.95	6.04	3.41		25.08	$228.48 m			+6.39	
barrons	prs	0.84%	6.00	5.96	+0.05	48,327	6.01	5.96				40.37 million		$225.64 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	0.840%	6.000	5.960	0.050	48,545	6.010	5.960		6.04	3.41	37.481mil		224.887mil			-3.510	
boston-com	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
bostonmerchant	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
business-insider	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
chron	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
cio-com	prs	+0.84%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000		259m				
cnn-money	prs	+0.84%	6.00	5.98	+0.05	48,327	6.01	5.96	5.95					$259.1m				
easystockalterts	prs	0.84%	6.00	5.96	+0.05	48545	6.01	5.96	5.95	6.04	3.41						0.00	
eresearch-fidelity-com	prs	0.84%	6.0000	5.9600	0.0500	48,545	6.0100	5.9600	5.9500	6.0400	3.4100	37,481,000		$223.01m				
finance-abc7-com	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
finance-abc7chicago-com	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
financial-content	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
finapps-forbes-com	prs	0.8%	$6.00	5.96	0.05	48,545	6.01	5.96	5.95	6.04	3.41	37 mil		225 mil	0.0	0.00		
finviz	prs	0.84%	6.00			48,545			5.95	-0.66%	75.95%	37.48m	0.97	224.88m			6.16	
fool	prs	+0.84%	$6.00	$5.96	0.05	48,545	$6.01	$5.96	$5.95	$6.04	$3.41		1.00	$224.89m				
foxbusiness	prs		$6.00		+0.05	48,545			$5.95									
google-finance	prs	(0.84%)	6.00	5.96	+0.05	48,545.00	6.01	5.96		6.04	3.41	37.48m	0.97	224.89m			6.16	
howthemarketworks	prs	0.84%	6	5.96	0.05	48,327	6.01	5.96	5.95									
hpcwire	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
insidestocks	prs	+0.84%	6.00	5.96	+0.05	48500	6.01	5.96										
investopedia	prs	+0.84 %	$6.00	5.96	+0.05				5.95									
investorguide	prs	+0.84%	6.00	5.96	+0.05		6.01	5.96		6.04	3.41		0.94	224.9m			6.359	
marketintellisearch	prs	0.84 %	$6.00	$5.96	0.05	39.80k	$6.01	$5.96	$5.95			37.48m	0.97	0.22b	0.0 %		6.16	
marketwatch	prs	+0.84%	$6.00	open: 5.96	+0.05	218	$6.01	$5.96	$5.95	$6.04	$3.41		0.90	$225.64m			6.67	
minyanville	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
msn-money	prs	+0.84%	6.00	5.96	+0.05	48,545	6.01	5.96	5.95	6.04	3.41	37.48 mil	0.97	223.01 mil			6.38	
nasdaq-com	prs	0.84%	$ 6		0.05	48,545	$ 6.01	$ 5.96	$ 5.95	$ 6.04	$ 3.41	37,481,000	0.94	$ 224,886,000			$ 6.39	
optimum	prs	+0.84%	6.00 ( 4:15 pm edt)	5.96	+0.05	48,545	6.01	5.96	5.95	6.04	3.41	43.18m		259.1m				
paidcontent	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
pc-quote	prs	0.84%	6.0	5.96	0.05	48,545	6.01	5.96	5.95	6.04	3.41	37,168,667	0.96591	223,012,000				
personal-wealth-biz	prs	+0.84%	6.00	5.96		48,545	6.01	5.96	5.95	6.04	3.41		0.94			0.00	6.359	
predictwallstreet	prs	+0.84%	6.00		+0.05	48,545												
raymond-james	prs	0.84	6.00	5.96	0.05	48,545	6.01	5.96	6.00	6.04	3.41		0.94				6.36	
renewable-energy-world	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
screamingmedia	prs	+0.84%	$	open: 5.96	+0.05	218	$6.01	$5.96	$5.95	$6.04	$3.41		0.90	$225.64m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	+0.84%	last trade: 6.00		change: 0.050								p/e ratio: 0.94					
smartmoney	prs	(0.84%)	6.00	$5.96	0.05	48,545	$6.01	$5.96	$5.95	$6.04	$3.41			223,000	0.00%	$0.00		
stocknod	prs	+0.8403%	6.000 usd	5.960	+0.0500	48,545	6.010	5.960	5.950	6.040	3.410	43,177,000						
stockpickr	prs	0.84%	$6.00 0.05 | 0.84%	5.96	0.05	48.55k	6.01	5.96	5.95	6.04	3.41							
stocksmart	prs	%	$4.82	4.88		1,811	4.96	4.75										
stocktwits	prs	0.67%	5.99		+0.04													
streetinsider-com	prs	0.84%	6.00	$5.96	+0.05	48,545	$6.01	$5.96	$5.95	$6.04	$3.41						$0.00	
thecramerreport	prs		6.00	5.96	+0.05	48545	6.01	5.96										
thestree	prs	0.84%	$6.0	5.96	0.05	48545	6.01	5.96	5.95	-6.04	3.41	3.7481146e7		2.25636499e8				
tickerspy	prs	0.84%	$6.00	5.96	+0.05	48,545	6.01	5.96	5.95	6.04	3.41		1.0	226.0m	0.00%	$0.00		
tmx-quotemedia	prs	0.84%	6.000	5.960	0.050	48,545	6.010	5.960	5.950	6.040	3.410	37,481,146	1.00	224,886,876			6.01	
updown	prs	0.84%	$6.00	$5.96	$0.05	48,327	$6.01	$5.96	$5.95	$6.04	$3.41	37.48b	1.38	$223m				
wallstreetsurvivor	prs	0.84%	6.00	5.96	0.05	48,327	6.01	5.96		6.04	3.41		1.00	$223m			6.04	
yahoo-finance	prs	0.84%	6.00	5.96	0.05	48,545	6.01	5.96	5.95	6.04	3.41		0.94	224.89m			6.36	
ycharts-com	prs	+0.67%	5.99		+0.04					6.04	3.41		0.94	228.10m	0.00%		6.39	
zacks	prs	(0.84%)	6.00		0.05	vol.  48,545	6.01	5.96		6.04	3.41		24.79	223.01 m	0.00	0.00	.24	
advfn	ueic	-0.53	24.49	24.66	-0.13	36270	24.83	24.25										
barchart	ueic	-0.53%	24.49	24.66	-0.13	50,922	24.83	24.25	24.62	30.27	15.75		19.48	$366.86 m			+1.06	
barrons	ueic	0.53%	24.49	24.66	-0.13	36,470	24.83	24.25				14.11 million		$380.48 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	-0.528%	24.490	24.660	-0.130	36,270	24.830	24.250		30.27	15.75	15.021mil	23.104	367.875mil			1.060	
boston-com	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,270	24.83	24.25	24.62	30.27	15.75	15,021,433						
bostonmerchant	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,270	24.83	24.25	24.62	30.27	15.75	15,021,433						
business-insider	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,270	24.83	24.25	24.62	30.27	15.75	15,021,433						
chron	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,470	24.83	24.25	24.62	30.27	15.75	15,021,433						
cio-com	ueic	-0.53%	24.49 usd	24.66	-0.1300	36,470	24.83	24.25	24.62	30.27	15.75	15,021,433	23.10	368m				
cnn-money	ueic	-0.53%	24.49	24.66	-0.13	36,470	24.83	24.25	24.62				23.1	$367.9m				
easystockalterts	ueic	-0.53%	24.49	24.66	-0.13	36470	24.83	24.25	24.62	30.27	15.75		23.10				1.06	
eresearch-fidelity-com	ueic	-0.53%	24.4900	24.6600	-0.1300	36,470	24.8300	24.2500	24.6200	30.2700	15.7500	15,021,000	23.23	$369.82m				
finance-abc7-com	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,470	24.83	24.25	24.62	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,470	24.83	24.25	24.62	30.27	15.75	15,021,433						
financial-content	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,470	24.83	24.25	24.62	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	-0.5%	$24.49	24.66	-0.13	36,470	24.83	24.25	24.62	30.27	15.75	15 mil	23.1	368 mil	0.0	0.00	1.06	
finviz	ueic	-0.53%	24.49			36,470			24.62	-19.09%	55.49%	15.02m	23.10	367.84m			1.06	
fool	ueic	-0.53%	$24.49	$24.66	-0.13	36,470	$24.83	$24.25	$24.62	$30.27	$15.75		23.90	$367.87m				
foxbusiness	ueic		$24.49		-0.13	36,270			$24.62									
google-finance	ueic	(-0.53%)	24.49	24.66	-0.13	36,270.00	24.83	24.25		30.27	15.75	15.02m	23.08	367.87m			1.06	
howthemarketworks	ueic	-0.528%	24.49	24.66	-0.13	36,135	24.83	24.25	24.62									
hpcwire	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,470	24.83	24.25	24.62	30.27	15.75	15,021,433						
insidestocks	ueic	-0.53%	24.49	24.66	-0.13	36200	24.83	24.25					price earnings ratio: 18.84					
investopedia	ueic	-0.53 %	$24.49	24.66	-0.13				24.62									
investorguide	ueic	-0.53%	24.49	24.66	-0.13		24.83	24.25		30.27	15.75		23.51	367.9m			1.047	
marketintellisearch	ueic	-0.53 %	$24.49	$24.66	-0.13	30.70k	$24.83	$24.25	$24.62			15.02m	23.23	0.37b	0.0 %		1.06	
marketwatch	ueic	-0.53%	$24.49	open: 24.66	-0.13	535	$24.83	$24.25	$24.62	$30.27	$15.75		24.99	$380.48m			0.98	
minyanville	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,470	24.83	24.25	24.62	30.27	15.75	15,021,433						
msn-money	ueic	-0.53%	24.49	24.66	-0.13	36,470	24.83	24.25	24.62	30.27	15.75	15.02 mil	23.10	369.83 mil			1.06	
nasdaq-com	ueic	0.53%	$ 24.49	$ 24.66	0.13	36,470	$ 24.83	$ 24.25	$ 24.62	$ 30.27	$ 15.75	15,021,000	23.1	$ 367,864,290			$ 1.06	
optimum	ueic	-0.53%	24.49 ( 4:30 pm edt)	24.66	-0.13	36,470	24.83	24.25	24.62	30.27	15.75	15.02m	23.1	367.9m			1.06	
paidcontent	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,470	24.83	24.25	24.62	30.27	15.75	15,021,433						
pc-quote	ueic	-0.53%	24.49	24.66	-0.13	36,270	24.83	24.25	24.62	30.27	15.75	15,100,735	23.22642	369,817,000				
personal-wealth-biz	ueic	-0.53%	24.49	24.66	-0.13	36,270	24.83	24.25	24.62	30.27	15.75		23.51			0.00	1.047	
predictwallstreet	ueic	-0.53%	24.49		-0.13	36,470												
raymond-james	ueic	-0.53	24.49	24.66	-0.13	36,470	24.83	24.25	24.49	30.27	15.75		22.68				1.08	
renewable-energy-world	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,470	24.83	24.25	24.62	30.27	15.75	15,021,433						
screamingmedia	ueic	-0.53%	$	open: 24.66	-0.13	535	$24.83	$24.25	$24.62	$30.27	$15.75		24.99	$380.48m			0.98	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	-0.53%	last trade: 24.49		change: -0.130								p/e ratio: 23.51					
smartmoney	ueic	(-0.53%)	24.49	$24.66	-0.13	36,470	$24.83	$24.25	$24.62	$30.27	$15.75			370,100	0.00%	$0.00		
stocknod	ueic	-0.5280%	24.49 usd	24.66	-0.1300	36,470	24.83	24.25	24.62	30.27	15.75	15,021,433						
stockpickr	ueic	-0.53%	$24.49 -0.13 | -0.53%	24.66	-0.13	36.47k	24.83	24.25	24.62	30.27	15.75							
stocksmart	ueic	%	$24.61	29.88		4,633	25.59	24.61										
stocktwits	ueic	-0.45%	24.51		-0.11													
streetinsider-com	ueic	0.53%	24.49	$24.66	-0.13	36,470	$24.83	$24.25	$24.62	$30.27	$15.75		23.10				$1.06	
thecramerreport	ueic		24.49	24.66	-0.13	36470	24.83	24.25										
thestree	ueic	-0.53%	$24.49	24.66	-0.13	36470	24.83	24.25	24.62	-30.27	15.75	1.5021433e7		3.80492898e8				
tickerspy	ueic	-0.53%	$24.49	24.66	-0.13	36,470	24.83	24.25	24.62	30.27	15.75		23.2	369.3m	0.00%	$0.00		
tmx-quotemedia	ueic	-0.53%	24.490	24.660	-0.130	36,270	24.830	24.250	24.620	30.270	15.750	15,021,433	23.20	367,874,894			1.06	
updown	ueic	-0.53%	$24.49	$24.66	-$0.13	35,935	$24.83	$24.25	$24.62	$30.27	$15.75	15.02b	23.00	$370m				
wallstreetsurvivor	ueic	-0.53%	24.49	24.66	-0.13	36,135	24.83	24.25		30.27	15.75		23.20	$370m			1.07	
yahoo-finance	ueic	0.53%	24.49	24.66	0.13	36,470	24.83	24.25	24.62	30.27	15.75		23.39	367.86m			1.05	
ycharts-com	ueic	-0.45%	24.51		-0.11					30.27	15.75		23.12	367.16m	0.00%		1.06	
zacks	ueic	(-0.53%)	24.49		-0.13	vol.  36,270	24.83	24.25		30.27	15.75		18.94	369.82 m	0.00	0.00	1.3	
advfn	aapl	2.00	364.92	361.17	7.15	17008861	365.0	359.17										
barchart	aapl	+2.00%	364.92	361.17	+7.15	16,159,463	365.00	359.17	357.77	365.00	235.56		17.06	$336.19 b			+20.98	
barrons	aapl	2.00%	364.92	361.17	+7.15	16.925m	365.00	359.17				924.71 million		$331.08 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	2.012%	364.970	361.170	7.200	16,596,115	365.000	359.170		364.90	235.56	924.755mil	17.369	337,193.300mil			20.980	
boston-com	aapl	+1.998%	364.92 usd	361.17	+7.150	17,001,586	365.00	359.17	357.77	364.90	235.56	924,754,561						
bostonmerchant	aapl	+1.998%	364.92 usd	361.17	+7.150	17,001,586	365.00	359.17	357.77	364.90	235.56	924,754,561						
business-insider	aapl	+1.998%	364.92 usd	361.17	+7.150	17,001,586	365.00	359.17	357.77	364.90	235.56	924,754,561						
chron	aapl	+1.998%	364.92 usd	361.17	+7.150	17,001,686	365.00	359.17	357.77	364.90	235.56	924,754,561						
cio-com	aapl	+2.00%	364.92 usd	361.17	+7.150	17,001,686	365.00	359.17	357.77	364.90	235.56	924,754,561	17.39	337b				
cnn-money	aapl	+2.00%	364.92	361.17	+7.15	17,014,641	365.00	359.17	357.77				17.4	$337.5b				
easystockalterts	aapl	1.99%	364.94	361.17	+7.17	16647225	365.00	359.17	357.77	364.90	235.56		17.39				20.98	
eresearch-fidelity-com	aapl	2.00%	364.9200	361.1700	7.1500	17,006,161	365.0000	359.1700	357.7700	364.9000	235.5600	924,755,000	17.05	$330.85b				
finance-abc7-com	aapl	+1.998%	364.92 usd	361.17	+7.150	17,001,686	365.00	359.17	357.77	364.90	235.56	924,754,561						
finance-abc7chicago-com	aapl	+1.998%	364.92 usd	361.17	+7.150	17,001,686	365.00	359.17	357.77	364.90	235.56	924,754,561						
financial-content	aapl	+1.998%	364.92 usd	361.17	+7.150	16,994,139	365.00	359.17	357.77	364.90	235.56	924,754,561						
finapps-forbes-com	aapl	2.0%	$364.92	361.17	7.15	17,009,361	365.00	359.17	357.77	364.90	235.56	925 mil	17.4	337 bil	0.0	0.00	20.98	
finviz	aapl	2.00%	364.92			16,964,792			357.77	0.01%	54.92%	924.75m	17.05	330.85b			20.98	
fool	aapl	+1.55%	$363.30	$361.17	5.53	14,020,570	$363.41	$359.17	$357.77	$364.90	$235.56		16.90	$335.96b				
foxbusiness	aapl		$364.92		+7.15	17,023,130			$357.77									
google-finance	aapl	(2.00%)	364.92	361.17	+7.15	17.01m	365.00	359.17		365.00	235.56	921.28m	17.40	336.19b			20.98	
howthemarketworks	aapl	1.998%	364.92	361.17	7.15	16,999,286	365	359.17	357.77									
hpcwire	aapl	+1.998%	364.92 usd	361.17	+7.150	17,001,686	365.00	359.17	357.77	364.90	235.56	924,754,561						
insidestocks	aapl	+1.94%	364.71	361.17	+6.94	13932491	364.93	359.17					price earnings ratio: 17.38					
investopedia	aapl	+1.98 %	$364.87	361.17	+7.10				357.77									
investorguide	aapl	+2.00%	364.92	360.99	+7.15		365.00	359.17		364.90	235.56		17.04	337.5b			20.992	
marketintellisearch	aapl	2.0 %	$364.94	$360.99	7.17	16662.10k	$365.00	$359.17	$357.77			924.75m	17.05	330.85b	0.0 %		20.98	
marketwatch	aapl	+2.00%	$365.00	open: 361.17	+7.15	134,485	$365.00	$359.17	$357.77	$365.00	$235.56		17.47	$331.08b			20.89	
minyanville	aapl	+1.998%	364.92 usd	361.17	+7.150	16,999,286	365.00	359.17	357.77	364.90	235.56	924,754,561						
msn-money	aapl	+2.00%	364.92	361.17	+7.15	17.01 mil	365.00	359.17	357.77	364.90	235.56	924.75 mil	17.39	330.85 bil			20.98	
nasdaq-com	aapl	2%	$ 364.92	$ 360.99	7.15	17,008,561	$ 365	$ 359.17	$ 357.77	$ 364.90	$ 235.56	924,755,000	17.39	$ 337,461,594,600			$ 20.98	
optimum	aapl	+2.00%	364.94 ( 4:00 pm edt)	361.17	+7.17	16,647,225	365.00	359.17	357.77	364.90	235.56	924.75m	17.4	337.5b			20.98	
paidcontent	aapl	+1.998%	364.92 usd	361.17	+7.150	16,999,986	365.00	359.17	357.77	364.90	235.56	924,754,561						
pc-quote	aapl	2.00%	364.92	361.17	7.15	17,092,740	365.0	359.17	357.77	364.90	235.56	906,635,975	17.05291	330,849,600,000				
personal-wealth-biz	aapl	+2.00%	364.92	360.99		17,033,084	365.00	359.17	357.77	364.90	235.56		17.04			0.00	20.992	
predictwallstreet	aapl	+1.93%	364.68		+6.91	15,811,805												
raymond-james	aapl	2.00	364.92	361.17	7.15	17,006,261	365.00	359.17	364.92	364.90	235.56		17.13				21.30	
renewable-energy-world	aapl	+1.998%	364.92 usd	361.17	+7.150	16,999,386	365.00	359.17	357.77	364.90	235.56	924,754,561						
screamingmedia	aapl	+2.00%	$	open: 361.17	+7.15	133,766	$365.00	$359.17	$357.77	$365.00	$235.56		17.47	$331.08b			20.89	
scroli	aapl	2.00%	aapl 364.92	361.17	7.15	15,021,965	365.00	359.17	357.77	365.00	235.56		17.40				20.98	
simple-stock-quotes	aapl	+2.00%	last trade: 364.92		change: 7.150								p/e ratio: 17.04					
smartmoney	aapl	(2.00%)	364.92	$361.17	7.15	17,006,161	$365.00	$359.17	$357.77	$364.90	$235.56			330,849,400	0.00%	$0.00		
stocknod	aapl	+1.998%	364.92 usd	361.17	+7.150	17,001,586	365.00	359.17	357.77	364.90	235.56	924,754,561						
stockpickr	aapl	2.00%	$364.92 7.15 | 2.00%	361.17	7.15	16.97m	365.00	359.17	357.77	364.90	235.56							
stocksmart	aapl	%	$345.56	323		1,825,990	352.12	344.67										
stocktwits	aapl	2.03%	365.03		+7.26													
streetinsider-com	aapl	2.00%	364.94	$361.17	+7.17	16,647,225	$365.00	$359.17	$357.77	$364.90	$235.56		17.39				$20.98	
thecramerreport	aapl		364.92	360.99	+7.15	17004060	365.00	359.17										
thestree	aapl	2.0%	$364.92	361.17	7.15	16968286	365.0	359.17	357.77	-364.9	235.56	9.24754561e8		3.31080627929e11				
tickerspy	aapl	1.90%	$364.55	361.17	+6.78	16,157,810	364.93	359.17	357.77	364.90	235.56		17.1	330.8b	0.00%	$0.00		
tmx-quotemedia	aapl	2.00%	364.920	361.170	7.150	17,035,285	365.000	359.170	357.770	364.900	235.560	924,754,561	17.10	337,461,434,400			20.98	
updown	aapl	2.00%	$364.92	$360.99	$7.15	16,925,333	$365.00	$359.17	$357.77	$364.90	$235.56	924.75b	19.64	$330.84b				
wallstreetsurvivor	aapl	2.00%	364.92	361.17	7.15	16,999,286	365.00	359.17		364.90	235.56		17.10	$331b			15.15	
yahoo-finance	aapl	2.00%	364.92	360.99	7.15	17,006,361	365.00	359.17	357.77	365.00	235.56		17.38	337.46b			20.99	
ycharts-com	aapl	+2.03%	365.04		+7.27					364.90	235.56		17.40	336.30b	0.00%		20.98	
advfn	ese	1.05	36.47	36.22	0.38	86582	36.52	36.05										
barchart	ese	+1.05%	36.47	36.22	+0.38	86,582	36.52	36.05	36.09	42.97	24.53		15.91	$968.64 m	0.86%	$0.32	+2.33	
barrons	ese	1.05%	36.47	36.22	+0.38	86,237	36.52	36.05				26.74 million		$986.51 million	0.88%	$0.08		
bloomberg	ese	1.053%	36.470	36.220	0.380	86,582	36.520	36.050		43.15	24.74	26.605mil	15.652	970.297mil	0.877	0.080 regular cash	2.330	
boston-com	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
bostonmerchant	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
business-insider	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
chron	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
cio-com	ese	+1.05%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353	15.65	970m	0.8	0.32		
cnn-money	ese	+1.05%	36.47	36.22	+0.38	86,237	36.52	36.05	36.09				15.7	$970.3m	0.88%			
easystockalterts	ese	1.05%	36.47	36.22	+0.38	86582	36.52	36.05	36.09	43.15	24.74		15.65				2.33	
eresearch-fidelity-com	ese	1.05%	36.4700	36.2200	0.3800	86,582	36.5200	36.0500	36.0900	43.1500	24.7400	26,605,000	15.49	$960.17m	0.89%	$0.080000		
finance-abc7-com	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
finance-abc7chicago-com	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
financial-content	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
finapps-forbes-com	ese	1.0%	$36.47	36.22	0.38	86,582	36.52	36.05	36.09	43.15	24.74	27 mil	15.6	970 mil	0.9	0.32	2.33	
finviz	ese	1.05%	36.47			86,582			36.09	-15.12%	48.73%	26.61m	15.65	970.47m		0.32	2.33	
fool	ese	+1.05%	$36.47	$36.22	0.38	86,237	$36.52	$36.05	$36.09	$43.15	$24.74		15.90	$970.30m	1.00%	0.32		
foxbusiness	ese		$36.47		+0.38	86,582			$36.09									
google-finance	ese	(1.05%)	36.47	36.22	+0.38	86,582.00	36.52	36.05		43.15	24.74	26.61m	15.62	970.30m	0.88	0.08	2.33	
howthemarketworks	ese	1.053%	36.47	36.22	0.38	86,237	36.52	36.05	36.09									
hpcwire	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
insidestocks	ese	+1.05%	36.47	36.22	+0.38	86237	36.52	36.05					price earnings ratio: 15.65					
investopedia	ese	+1.05 %	$36.47	36.22	+0.38				36.09									
investorguide	ese	+1.05%	36.47	36.22	+0.38		36.52	36.05		43.15	24.74		15.44	970.3m			2.338	
marketintellisearch	ese	1.05 %	$36.47	$36.22	0.38	84.90k	$36.52	$36.05	$36.09			26.61m	15.49	0.96b	0.89 %		2.33	
marketwatch	ese	+1.05%	$36.47	open: 36.22	+0.38	345	$36.52	$36.05	$36.09	$43.15	$24.74		15.69	$986.51m	0.88%	0.08	2.32	
minyanville	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
msn-money	ese	+1.05%	36.47	36.22	+0.38	86,582	36.52	36.05	36.09	43.15	24.74	26.61 mil	15.59	960.19 mil	0.89%	0.32	2.33	
nasdaq-com	ese	1.05%	$ 36.47		0.38	86,582	$ 36.52	$ 36.05	$ 36.09	$ 43.15	$ 24.74	26,605,000	15.65	$ 970,284,350	0.89 %	$0.320000	$ 2.33	
optimum	ese	+1.05%	36.47 ( 4:15 pm edt)	36.22	+0.38	86,582	36.52	36.05	36.09	43.15	24.74	26.61m	15.7	970.3m	0.88	0.32	2.33	
paidcontent	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
pc-quote	ese	1.05%	36.47	36.22	0.38	86,582	36.52	36.05	36.09	43.15	24.74	26,327,790	15.42308	960,175,000		0.08		
personal-wealth-biz	ese	+1.05%	36.47	36.22		86,582	36.52	36.05	36.09	43.15	24.74		15.44		0.89	0.32	2.338	
predictwallstreet	ese	+1.05%	36.47		+0.38	86,582												
raymond-james	ese	1.05	36.47	36.22	0.38	86,582	36.52	36.05	36.47	43.15	24.74		15.45				2.36	
renewable-energy-world	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
screamingmedia	ese	+1.05%	$	open: 36.22	+0.38	345	$36.52	$36.05	$36.09	$43.15	$24.74		15.69	$986.51m	0.88%	0.08	2.32	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	+1.05%	last trade: 36.47		change: 0.380								p/e ratio: 15.44					
smartmoney	ese	(1.05%)	36.47	$36.22	0.38	86,582	$36.52	$36.05	$36.09	$43.15	$24.74			960,200	0.89%	$0.08		
stocknod	ese	+1.053%	36.47 usd	36.22	+0.3800	86,582	36.52	36.05	36.09	43.15	24.74	26,605,353						
stockpickr	ese	1.05%	$36.47 0.38 | 1.05%	36.22	0.38	86.58k	36.52	36.05	36.09	43.15	24.74							
stocksmart	ese	%	$36.39	38.75		14,408	37.48	36.37										
stocktwits	ese	1.02%	36.46		+0.37													
streetinsider-com	ese	1.05%	36.47	$36.22	+0.38	86,582	$36.52	$36.05	$36.09	$43.15	$24.74		15.65				$2.33	
thecramerreport	ese		36.47	36.22	+0.38	86582	36.52	36.05										
thestree	ese	1.05%	$36.47	36.22	0.38	86582	36.52	36.05	36.09	-43.15	24.74	2.6605353e7		9.86526489e8				
tickerspy	ese	1.05%	$36.47	36.22	+0.38	86,582	36.52	36.05	36.09	43.15	24.74		15.4	960.0m	0.89%	$0.08		
tmx-quotemedia	ese	1.05%	36.470	36.220	0.380	86,582	36.520	36.050	36.090	43.150	24.740	26,605,353	15.50	970,297,224	0.887	0.080 usd	2.33	
updown	ese	1.05%	$36.47	$36.22	$0.38	86,237	$36.52	$36.05	$36.09	$43.15	$24.74	26.60b	15.32	$960m				
wallstreetsurvivor	ese	1.05%	36.47	36.22	0.38	86,237	36.52	36.05		43.15	29.57		15.50	$960m	0.90%	0.24 -	1.68	
yahoo-finance	ese	1.05%	36.47	36.22	0.38	86,582	36.52	36.05	36.09	43.15	24.74		15.60	970.28m	0.90%	0.32	2.34	
ycharts-com	ese	+1.03%	36.46		+0.37					43.15	24.74		15.65	968.38m	0.92%		2.33	
advfn	caty	-0.57	15.69	15.84	-0.09	271246	15.99	15.6										
barchart	caty	-0.57%	15.69	15.84	-0.09	346,981	15.99	15.60	15.78	18.96	9.30		29.91	$1.23 b	0.24%	$0.04	+0.55	
barrons	caty	0.57%	15.69	15.84	-0.09	273,846	15.99	15.60				77.07 million		$1.30 billion	0.25%	$0.01		
bloomberg	caty	-0.570%	15.690	15.840	-0.090	271,246	15.990	15.600		18.98	9.32	78.634mil	23.418	1,233.775mil	0.255	0.010 regular cash	0.670	
boston-com	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
bostonmerchant	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
business-insider	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
chron	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
cio-com	caty	-0.57%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462	28.02	1b	0.2	0.04		
cnn-money	caty	-0.57%	15.69	15.84	-0.09	273,846	15.99	15.60	15.78				28.0	$1.2b	0.25%			
easystockalterts	caty	-0.57%	15.69	15.84	-0.09	271246	15.99	15.60	15.78	18.98	9.32		28.02				0.56	
eresearch-fidelity-com	caty	-0.57%	15.6900	15.8400	-0.0900	271,246	15.9900	15.6000	15.7800	18.9800	9.3200	78,634,000	28.69	$1.24b	0.25%	$0.010000		
finance-abc7-com	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
financial-content	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
finapps-forbes-com	caty	-0.6%	$15.69	15.84	-0.09	271,246	15.99	15.60	15.78	18.98	9.32	79 mil	28.5	1 bil	0.3	0.04	0.55	
finviz	caty	-0.57%	15.69			271,246			15.78	-17.25%	68.70%	78.63m	28.53	1.23b		0.04	0.55	
fool	caty	-0.57%	$15.69	$15.84	-0.09	270,017	$15.99	$15.60	$15.78	$18.98	$9.32		29.40	$1.23b	0.40%	0.04		
foxbusiness	caty		$15.69		-0.09	271,246			$15.78									
google-finance	caty	(-0.57%)	15.69	15.84	-0.09	271,246.00	15.99	15.60		18.98	9.32	78.63m	28.69	1.23b	0.25	0.01	0.55	
howthemarketworks	caty	-0.57%	15.69	15.84	-0.09	269,817	15.99	15.6	15.78									
hpcwire	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
insidestocks	caty	-0.57%	15.69	15.84	-0.09	271200	15.99	15.60										
investopedia	caty	-0.57 %	$15.69	15.84	-0.09				15.78									
investorguide	caty	-0.57%	15.69	15.84	-0.09		15.99	15.60		18.98	9.32		28.69	1.234b			0.55	
marketintellisearch	caty	-0.57 %	$15.69	$15.84	-0.09	264.30k	$15.99	$15.60	$15.78			78.63m	28.69	1.24b	0.25 %		0.55	
marketwatch	caty	-0.57%	$15.69	open: 15.84	-0.09	7,344	$15.99	$15.60	$15.78	$18.98	$9.32		28.72	$1.30b	0.25%	0.01	0.55	
minyanville	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
msn-money	caty	-0.57%	15.69	15.84	-0.09	271,246	15.99	15.60	15.78	18.98	9.32	78.63 mil	27.05	1.24 bil	0.25%	0.04	0.55	
nasdaq-com	caty	0.57%	$ 15.69	$ 15.84	0.09	271,246	$ 15.99	$ 15.60	$ 15.78	$ 18.98	$ 9.32	78,634,000	28.53	$ 1,233,767,460	0.25 %	$0.040000	$ 0.55	
optimum	caty	-0.57%	15.69 ( 4:34 pm edt)	15.84	-0.09	271,246	15.99	15.60	15.78	18.98	9.32	78.63m	28.0	1.2b	0.25	0.04	0.56	
paidcontent	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
pc-quote	caty	-0.57%	15.69	15.84	-0.09	271,246	15.99	15.6	15.78	18.98	9.32	79,085,054	27.2069	1,240,845,000		0.01		
personal-wealth-biz	caty	-0.57%	15.69	15.84	-0.09	271,246	15.99	15.60	15.78	18.98	9.32		28.69		0.25	0.04	0.55	
predictwallstreet	caty	-0.57%	15.69		-0.09	271,246												
raymond-james	caty	-0.57	15.69	15.84	-0.09	271,246	15.99	15.60	15.69	18.98	9.32		28.53				0.55	
renewable-energy-world	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
screamingmedia	caty	-0.57%	$	open: 15.84	-0.09	7,344	$15.99	$15.60	$15.78	$18.98	$9.32		28.72	$1.30b	0.25%	0.01	0.55	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	-0.57%	last trade: 15.69		change: -0.090								p/e ratio: 28.69					
smartmoney	caty	(-0.57%)	15.69	$15.84	-0.09	271,246	$15.99	$15.60	$15.78	$18.98	$9.32			1,240,900	0.25%	$0.01		
stocknod	caty	-0.5703%	15.69 usd	15.84	-0.0900	271,246	15.99	15.60	15.78	18.98	9.320	78,634,462						
stockpickr	caty	-0.57%	$15.69 -0.09 | -0.57%	15.84	-0.09	271.25k	15.99	15.60	15.78	18.98	9.32							
stocksmart	caty	%	$15.565	16.95		68,887	16.34	15.56										
stocktwits	caty	-0.44%	15.71		-0.07													
streetinsider-com	caty	0.57%	15.69	$15.84	-0.09	271,246	$15.99	$15.60	$15.78	$18.98	$9.32		28.02				$0.56	
thecramerreport	caty		15.69	15.84	-0.09	271246	15.99	15.60										
thestree	caty	-0.57%	$15.69	15.84	-0.09	271246	15.99	15.6	15.78	-18.98	9.32	7.8634462e7		1.2935369e9				
tickerspy	caty	-0.57%	$15.69	15.84	-0.09	271,246	15.99	15.60	15.78	18.98	9.32		27.2	1.2b	0.25%	$0.01		
tmx-quotemedia	caty	-0.57%	15.690	15.840	-0.090	271,246	15.990	15.600	15.780	18.980	9.320	78,634,462	28.20	1,233,774,709	0.255	0.010 usd	0.56	
updown	caty	-0.57%	$15.69	$15.84	-$0.09	266,502	$15.99	$15.60	$15.78	$18.98	$9.32	78.63b	28.85	$1.24b				
wallstreetsurvivor	caty	-0.57%	15.69	15.84	-0.09	269,817	15.99	15.60		18.98	9.32		28.20	$1b	0.30%	0.04 -	-0.06	
yahoo-finance	caty	0.57%	15.69	15.84	0.09	271,246	15.99	15.60	15.78	18.98	9.32		28.53	1.23b	0.20%	0.04	0.55	
ycharts-com	caty	-0.44%	15.71		-0.07					18.98	9.32		27.09	1.24b	0.21%		0.58	
zacks	caty	(-0.57%)	15.69		-0.09	vol.  271,246	15.99	15.60		18.98	9.32		28.69	1.24 b	0.25	0.04	.55	
barchart	goog	+12.98%	597.62	597.50	+68.68	13,337,780	600.25	588.16	528.94	642.96	447.65		19.73	$192.15 b			+27.28	
barrons	goog	12.98%	597.62	597.50	+68.68	13.118m	600.25	588.16				323.25 million		$173.91 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	12.984%	597.620	597.500	68.680	13,637,366	600.250	588.160		642.96	447.65	252.993mil	21.559	192,702.700mil			27.720	
boston-com	goog	+12.98%	597.62 usd	597.50	+68.68	13,633,366	600.25	588.16	528.94	642.96	447.65	252,993,468						
bostonmerchant	goog	+12.98%	597.62 usd	597.50	+68.68	13,633,366	600.25	588.16	528.94	642.96	447.65	252,993,468						
business-insider	goog	+12.98%	597.62 usd	597.50	+68.68	13,633,366	600.25	588.16	528.94	642.96	447.65	252,993,468						
chron	goog	+12.98%	597.62 usd	597.50	+68.68	13,632,966	600.25	588.16	528.94	642.96	447.65	252,993,468						
cio-com	goog	+12.98%	597.62 usd	597.50	+68.68	13,632,966	600.25	588.16	528.94	642.96	447.65	252,993,468	23.20	151b				
cnn-money	goog	+12.98%	597.62	597.50	+68.68	13,637,366	600.25	588.16	528.94				23.2	$151.2b				
easystockalterts	goog	11.49%	597.62	597.50	+68.68	13632866	600.25	588.16	528.94	642.96	447.65		23.20				25.76	
eresearch-fidelity-com	goog	12.98%	597.6200	597.5000	68.6800	13,636,966	600.2500	588.1601	528.9400	642.9600	447.6500	322,252,000	19.08	$170.45b				
finance-abc7-com	goog	+12.98%	597.62 usd	597.50	+68.68	13,632,966	600.25	588.16	528.94	642.96	447.65	252,993,468						
finance-abc7chicago-com	goog	+12.98%	597.62 usd	597.50	+68.68	13,632,966	600.25	588.16	528.94	642.96	447.65	252,993,468						
financial-content	goog	+12.98%	597.62 usd	597.50	+68.68	13,626,340	600.25	588.16	528.94	642.96	447.65	252,993,468						
finapps-forbes-com	goog	13.0%	$597.62	597.50	68.68	13,637,366	600.25	588.16	528.94	642.96	447.65	253 mil	20.4	151 bil	0.0	0.00	29.25	
finviz	goog	12.98%	597.62			13,635,738			528.94	-7.05%	33.50%	322.25m	20.54	170.45b			25.75	
fool	goog	+12.98%	$597.62	$597.50	68.68	13,257,207	$600.25	$588.16	$528.94	$642.96	$447.65		20.70	$192.58b				
foxbusiness	goog		$597.62		+68.68	13,652,380			$528.94									
google-finance	goog	(12.98%)	597.62	597.50	+68.68	13.64m	600.25	588.16		642.96	447.65	322.25m	21.55	192.58b			27.73	
howthemarketworks	goog	12.984%	597.62	597.5	68.68	13,632,966	600.25	588.1601	528.94									
hpcwire	goog	+12.98%	597.62 usd	597.50	+68.68	13,633,366	600.25	588.16	528.94	642.96	447.65	252,993,468						
insidestocks	goog	+12.98%	597.62	597.50	+68.68	12821726	600.25	588.16					price earnings ratio: 19.33					
investopedia	goog	+13.25 %	$599.00	597.50	+70.06				528.94									
investorguide	goog	+12.98%	597.62	597.87	+68.68		600.25	588.1601		642.96	433.63		20.54	192.6b			25.75	
marketintellisearch	goog	12.94 %	$597.39	$597.50	68.45	13333.80k	$600.25	$588.16	$528.94			322.25m	20.54	170.45b	0.0 %		25.75	
marketwatch	goog	+12.98%	$597.61	open: 597.50	+68.68	30,553	$600.25	$588.16	$528.94	$642.96	$447.65		27.13	$173.91b			22.02	
minyanville	goog	+12.98%	597.62 usd	597.50	+68.68	13,632,966	600.25	588.16	528.94	642.96	447.65	252,993,468						
msn-money	goog	+12.98%	597.62	597.50	+68.68	13.64 mil	600.25	588.16	528.94	642.96	447.65	322.25 mil	23.20	170.45 bil			27.73	
nasdaq-com	goog	12.98%	$ 597.62	$ 597.50	68.68	13,636,966	$ 600.25	$ 588.1601	$ 528.94	$ 642.96	$ 447.65	252,993,000	21.91	$ 151,193,676,660			$ 27.28	
optimum	goog	+12.98%	597.62 ( 4:00 pm edt)	597.50	+68.68	13,629,718	600.25	588.16	528.94	642.96	447.65	252.99m	23.2	151.2b			25.76	
paidcontent	goog	+12.98%	597.62 usd	597.50	+68.68	13,632,966	600.25	588.16	528.94	642.96	447.65	252,993,468						
pc-quote	goog	12.98%	597.62	597.5	68.68	13,653,605	600.25	588.1601	528.94	642.96	447.65	224,659,215	20.53339	134,260,840,000				
personal-wealth-biz	goog	+12.98%	597.62	597.87		13,651,152	600.25	588.1601	528.94	642.96	433.63		20.54			0.00	25.75	
predictwallstreet	goog	+12.98%	597.62		+68.68	13,636,966												
raymond-james	goog	12.98	597.62	597.50	68.68	13,637,366	600.25	588.16	597.62	642.96	447.65		22.88				26.12	
renewable-energy-world	goog	+12.98%	597.62 usd	597.50	+68.68	13,632,966	600.25	588.16	528.94	642.96	447.65	252,993,468						
screamingmedia	goog	+12.98%	$	open: 597.50	+68.68	30,009	$600.25	$588.16	$528.94	$642.96	$447.65		27.13	$173.91b			22.02	
scroli	goog	12.98%	goog 597.62	597.50	68.68	12,624,482	600.25	588.16	528.94	642.96	447.65		21.55				27.73	
simple-stock-quotes	goog	+12.98%	last trade: 597.62		change: 68.680								p/e ratio: 20.54					
smartmoney	goog	(12.98%)	597.62	$597.50	68.68	13,636,966	$600.25	$588.16	$528.94	$642.96	$447.65			133,818,400	0.00%	$0.00		
stocknod	goog	+12.98%	597.62 usd	597.50	+68.68	13,632,966	600.25	588.16	528.94	642.96	447.65	252,993,468						
stockpickr	goog	12.98%	$597.62 68.68 | 12.98%	597.50	68.68	13.63m	600.25	588.16	528.94	642.96	447.65							
stocksmart	goog	%	$525.82	596.74		314,719	533.15	525.36										
stocktwits	goog	12.88%	597.09		+68.15													
streetinsider-com	goog	12.98%	597.62	$597.50	+68.68	13,632,866	$600.25	$588.16	$528.94	$642.96	$447.65		23.20				$25.76	
thecramerreport	goog		597.62	597.87	+68.68	13635738	600.25	588.1601										
thestree	goog	12.98%	$597.62	597.5	68.68	13629050	600.25	588.16	528.94	-642.96	447.65	3.22251825e8		1.36176264086e11				
tickerspy	goog	12.98%	$597.62	597.50	+68.68	13,633,618	600.25	588.16	528.94	642.96	447.65		20.5	170.3b	0.00%	$0.00		
tmx-quotemedia	goog	12.98%	597.620	597.500	68.680	13,520,629	600.250	588.160	528.940	642.960	447.650	322,251,825	20.50	192,584,135,657			25.76	
updown	goog	12.98%	$597.62	$597.50	$68.68	13,620,709	$600.25	$588.16	$528.94	$642.96	$447.65	322.25b	20.25	$170.45b				
wallstreetsurvivor	goog	12.98%	597.62	597.50	68.68	13,632,966	600.25	588.16		642.96	447.65		20.50	$134b			26.31	
yahoo-finance	goog	12.98%	597.62	597.87	68.68	13,635,738	600.25	588.16	528.94	642.96	447.65		23.21	192.58b			25.75	
ycharts-com	goog	+12.92%	597.28		+68.34					642.96	447.65		23.19	192.04b	0.00%		25.76	
advfn	airm	-0.07	73.25	73.5	-0.05	44071	74.1	73.07										
barchart	airm	-0.07%	73.25	73.50	-0.05	54,976	74.10	73.07	73.30	77.22	30.74		18.96	$922.95 m			+3.96	
barrons	airm	0.07%	73.25	73.50	-0.05	43,871	74.10	73.07				12.60 million		$946.74 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	-0.068%	73.250	73.500	-0.050	44,071	74.100	73.070		77.22	30.74	12.642mil	18.782	926.007mil			3.900	
boston-com	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
bostonmerchant	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
business-insider	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
chron	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
cio-com	airm	-0.07%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229	18.50	927m				
cnn-money	airm	-0.12%today&rsquo;s change	73.21data as of 3:59pm et	73.50	-0.09	42,065	74.10	73.07	73.30				18.5	$926.5m				
easystockalterts	airm	-0.07%	73.25	73.50	-0.05	44071	74.10	73.07	73.30	77.22	27.00		18.50				3.96	
eresearch-fidelity-com	airm	-0.07%	73.2500	73.5000	-0.0500	44,071	74.1000	73.0700	73.3000	77.2200	30.7419	12,656,000	18.51	$927.68m				
finance-abc7-com	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
finance-abc7chicago-com	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
financial-content	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
finapps-forbes-com	airm	-0.1%	$73.25	73.50	-0.05	44,071	74.10	73.07	73.30	77.22	30.74	13 mil	18.5	926 mil	0.0	0.00	3.96	
finviz	airm	-0.07%	73.25			44,071			73.30	-5.14%	138.29%	12.66m	18.51	927.98m			3.96	
fool	airm	-0.07%	$73.25	$73.50	-0.05	44,071	$74.10	$73.07	$73.30	$77.22	$30.74		18.90	$927.07m				
foxbusiness	airm		$73.25		-0.05	44,180			$73.30									
google-finance	airm	(-0.07%)	73.25	73.50	-0.05	44,071.00	74.10	73.07		77.22	30.74	12.66m	18.49	927.07m			3.96	
howthemarketworks	airm	-0.068%	73.25	73.5	-0.05	44,071	74.1	73.07	73.3									
hpcwire	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
insidestocks	airm	-0.07%	73.25	73.50	-0.05	44180	74.10	73.07					price earnings ratio: 18.50					
investopedia	airm	-0.07 %	$73.25	73.50	-0.05				73.30									
investorguide	airm	-0.07%	73.25	73.50	-0.05		74.10	73.07		71.25	30.74		18.57	927.1m			3.948	
marketintellisearch	airm	-0.07 %	$73.25	$73.50	-0.05	43.40k	$74.10	$73.07	$73.30			12.66m	18.51	0.93b	0.0 %		3.96	
marketwatch	airm	-0.07%	$73.25	open: 73.50	-0.05	309	$74.10	$73.07	$73.30	$77.22	$30.74		18.69	$946.74m			3.92	
minyanville	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
msn-money	airm	-0.07%	73.25	73.50	-0.05	44,071	74.10	73.07	73.30	77.22	30.74	12.66 mil	18.50	927.7 mil			3.96	
nasdaq-com	airm	0.07%	$ 73.25	$ 73.50	0.05	44,071	$ 74.10	$ 73.07	$ 73.30	$ 77.22	$ 30.7419	12,656,000	18.5	$ 927,052,000			$ 3.96	
optimum	airm	-0.07%	73.25 ( 4:00 pm edt)	73.50	-0.05	44,071	74.10	73.07	73.30	77.22	27.00	12.66m	18.5	927.1m			3.96	
paidcontent	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
pc-quote	airm	-0.07%	73.25	73.5	-0.05	44,180	74.1	73.07	73.3	77.22	30.74	12,648,628	18.5101	926,512,000				
personal-wealth-biz	airm	-0.07%	73.25	73.50	-0.05	44,180	74.10	73.07	73.30	71.25	30.74		18.57			0.00	3.948	
predictwallstreet	airm	-0.07%	73.25		-0.05	44,071												
raymond-james	airm	-0.07	73.25	73.50	-0.05	44,071	74.10	73.07	73.25	77.22	30.74		18.36				3.99	
renewable-energy-world	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
screamingmedia	airm	-0.07%	$	open: 73.50	-0.05	309	$74.10	$73.07	$73.30	$77.22	$30.74		18.69	$946.74m			3.92	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	-0.07%	last trade: 73.25		change: -0.050								p/e ratio: 18.57					
smartmoney	airm	(-0.07%)	73.25	$73.50	-0.05	44,071	$74.10	$73.07	$73.30	$77.22	$30.74			927,700	0.00%	$0.00		
stocknod	airm	-0.0682%	73.25 usd	73.50	-0.0500	44,071	74.10	73.07	73.30	77.22	27.00	12,656,229						
stockpickr	airm	-0.07%	$73.25 -0.05 | -0.07%	73.50	-0.05	44.07k	74.10	73.07	73.30	77.22	30.74							
stocksmart	airm	%	$60.15	55.97		10,798	61.35	59.35										
stocktwits	airm	-0.16%	73.18		-0.12													
streetinsider-com	airm	0.07%	73.25	$73.50	-0.05	44,071	$74.10	$73.07	$73.30	$77.22	$27.00		18.50				$3.96	
thecramerreport	airm		73.25	73.50	-0.05	44071	74.10	73.07										
thestree	airm	-0.07%	$73.25	73.5	-0.05	44071	74.1	73.07	73.3	-77.22	30.74	1.2656229e7		9.47951552e8				
tickerspy	airm	-0.07%	$73.25	73.50	-0.05	44,071	74.10	73.07	73.30	77.22	30.74		18.5	926.6m	0.00%	$0.00		
tmx-quotemedia	airm	-0.07%	73.250	73.500	-0.050	44,180	74.100	73.070	73.300	77.220	30.742	12,656,229	18.50	927,068,774			3.96	
updown	airm	-0.07%	$73.25	$73.50	-$0.05	43,871	$74.10	$73.07	$73.30	$77.22	$30.74	12.65b	18.37	$928m				
wallstreetsurvivor	airm	-0.07%	73.25	73.50	-0.05	44,071	74.10	73.07		77.22	30.81		18.50	$928m			3.50	
yahoo-finance	airm	0.07%	73.25	73.50	0.05	44,071	74.10	73.07	73.30	77.22	30.74		18.55	927.05m			3.95	
ycharts-com	airm	-0.16%	73.18		-0.12					77.22	27.00		18.48	922.07m	0.00%		3.96	
advfn	cbb	3.37	3.37	3.28	0.11	1497369	3.39	3.28										
barchart	cbb	+3.37%	3.37	3.28	+0.11	1,497,369	3.39	3.28	3.26	3.42	2.27		11.71	$669.92 m			+0.06	
barrons	cbb	3.37%	3.37	3.28	+0.11	1.495m	3.39	3.28				204.00 million		$652.03 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	3.374%	3.370	3.280	0.110	1,497,369	3.390	3.280		3.42	2.27	198.789mil	12.036	669.918mil			0.280	
boston-com	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
bostonmerchant	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
business-insider	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
chron	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
cio-com	cbb	+3.37%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640	48.14	670m				
cnn-money	cbb	+3.37%	3.37	3.28	+0.11	1,497,369	3.39	3.28	3.26				48.1	$669.9m				
easystockalterts	cbb	3.35%	3.37	3.28	+0.11	1497369	3.39	3.28	3.26	3.42	2.27		48.14				0.07	
eresearch-fidelity-com	cbb	3.37%	3.3700	3.2800	0.1100	1,497,369	3.3900	3.2800	3.2600	3.4200	2.2700	198,789,000	54.33	$648.05m				
finance-abc7-com	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
financial-content	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	3.4%	$3.37	3.28	0.11	1,497,369	3.39	3.28	3.26	3.42	2.27	199 mil	56.2	670 mil	0.0	0.00	0.06	
finviz	cbb	3.37%	3.37			1,497,369			3.26	-1.46%	48.46%	198.79m	56.17	669.92m			0.06	
fool	cbb	+3.37%	$3.37	$3.28	0.11	1,497,369	$3.39	$3.28	$3.26	$3.42	$2.27		46.90	$669.92m				
foxbusiness	cbb		$3.37		+0.11	1,497,369			$3.26									
google-finance	cbb	(3.37%)	3.37	3.28	+0.11	1.50m	3.39	3.28		3.42	2.27	198.79m	53.19	669.92m			0.06	
howthemarketworks	cbb	3.374%	3.37	3.28	0.11	1,494,791	3.39	3.28	3.26									
hpcwire	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
insidestocks	cbb	+3.37%	3.37	3.28	+0.11	1497300	3.39	3.28					price earnings ratio: 12.04					
investopedia	cbb	+3.37 %	$3.37	3.28	+0.11				3.26									
investorguide	cbb	+3.37%	3.37	3.28	+0.11		3.39	3.28		3.58	2.27		47.94	669.9m			0.068	
marketintellisearch	cbb	3.37 %	$3.37	$3.28	0.11	1430.50k	$3.39	$3.28	$3.26			198.79m	54.33	0.65b	0.0 %		0.06	
marketwatch	cbb	+3.37%	$3.37	open: 3.28	+0.11	2,578	$3.39	$3.28	$3.26	$3.42	$2.27		51.77	$652.03m			0.07	
minyanville	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
msn-money	cbb	+3.37%	3.37	3.28	+0.11	1.5 mil	3.39	3.28	3.26	3.42	2.27	198.79 mil	48.14	648.05 mil			0.06	
nasdaq-com	cbb	3.37%	$ 3.37		0.11	1,497,369	$ 3.39	$ 3.28	$ 3.26	$ 3.42	$ 2.27	198,789,000	56.17	$ 669,918,930			$ 0.06	
optimum	cbb	+3.37%	3.37 ( 4:15 pm edt)	3.28	+0.11	1,497,369	3.39	3.28	3.26	3.42	2.27	198.79m	48.1	669.9m			0.07	
paidcontent	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
pc-quote	cbb	3.37%	3.37	3.28	0.11	1,497,369	3.39	3.28	3.26	3.42	2.27	192,300,326	46.57143	648,052,000				
personal-wealth-biz	cbb	+3.37%	3.37	3.28		1,497,369	3.39	3.28	3.26	3.58	2.27		47.94			0.00	0.068	
predictwallstreet	cbb	+3.37%	3.37		+0.11	1,497,369												
raymond-james	cbb	3.37	3.37	3.28	0.11	1,497,369	3.39	3.28	3.37	3.42	2.27		56.17				0.06	
renewable-energy-world	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
screamingmedia	cbb	+3.37%	$	open: 3.28	+0.11	2,578	$3.39	$3.28	$3.26	$3.42	$2.27		51.77	$652.03m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	+3.37%	last trade: 3.37		change: 0.110								p/e ratio: 47.94					
smartmoney	cbb	(3.37%)	3.37	$3.28	0.11	1,497,369	$3.39	$3.28	$3.26	$3.42	$2.27			648,100	0.00%	$0.10		
stocknod	cbb	+3.374%	3.370 usd	3.280	+0.1100	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640						
stockpickr	cbb	3.37%	$3.37 0.11 | 3.37%	3.31	0.11	1.50m	3.39	3.28	3.26	3.42	2.27							
stocksmart	cbb	%	$3.04	2.82		118,351	3.19	3										
stocktwits	cbb	3.37%	3.37		+0.11													
streetinsider-com	cbb	3.37%	3.37	$3.28	+0.11	1,497,369	$3.39	$3.28	$3.26	$3.42	$2.27		48.14				$0.07	
thecramerreport	cbb		3.37	3.28	+0.11	1497369	3.39	3.28										
thestree	cbb	3.37%	$3.37	3.31	0.11	1497369	3.39	3.28	3.26	-3.42	2.27	1.9878864e8		6.52026739e8				
tickerspy	cbb	3.37%	$3.37	3.28	+0.11	1,497,369	3.39	3.28	3.26	3.42	2.27		46.6	648.0m	0.00%	$0.00		
tmx-quotemedia	cbb	3.37%	3.370	3.280	0.110	1,497,369	3.390	3.280	3.260	3.420	2.270	198,788,640	46.60	669,917,717			0.07	
updown	cbb	3.37%	$3.37	$3.28	$0.11	1,494,791	$3.39	$3.28	$3.26	$3.42	$2.27	198.78b	50.21	$648m				
wallstreetsurvivor	cbb	3.37%	3.37	3.28	0.11	1,494,791	3.39	3.28		3.42	2.27		46.60	$648m			0.09	
yahoo-finance	cbb	3.37%	3.37	3.28	0.11	1,497,369	3.39	3.28	3.26	3.42	2.27		49.56	669.92m			0.07	
ycharts-com	cbb	+3.37%	3.37		+0.11					3.42	2.27		48.14	669.92m	0.00%		0.07	
zacks	cbb	(3.37%)	3.37		0.11	vol.  1,497,369	3.39	3.28		3.42	2.27		11.64	648.05 m	0.00	0.00	.28	
advfn	upl	5.53	47.34	46.39	2.48	3026660	47.47	45.65										
barchart	upl	+5.53%	47.34	46.39	+2.48	3,026,660	47.47	45.65	44.86	51.20	37.10		20.45	$7.22 b			+2.14	
barrons	upl	5.53%	47.34	46.39	+2.48	3.025m	47.47	45.65				154.25 million		$6.91 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	5.528%	47.340	46.390	2.480	3,026,660	47.470	45.650		51.20	37.10	152.930mil	21.616	7,239.728mil			2.190	
boston-com	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
bostonmerchant	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
business-insider	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
chron	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
cio-com	upl	+5.53%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455	22.23	7b				
cnn-money	upl	+5.53%	47.34	46.39	+2.48	3,024,960	47.47	45.65	44.86				22.2	$7.2b				
easystockalterts	upl	5.35%	47.34	46.39	+2.48	3026660	47.47	45.65	44.86	50.97	37.10		22.23				2.13	
eresearch-fidelity-com	upl	5.53%	47.3400	46.3900	2.4800	3,026,660	47.4700	45.6500	44.8600	51.2000	37.1000	152,930,000	20.96	$6.86b				
finance-abc7-com	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
finance-abc7chicago-com	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
financial-content	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
finapps-forbes-com	upl	5.5%	$47.34	46.39	2.48	3,026,660	47.47	45.65	44.86	51.20	37.10	153 mil	22.1	7 bil	0.0	0.00	2.14	
finviz	upl	5.53%	47.34			3,026,660			44.86	-7.54%	27.60%	152.93m	22.12	7.24b			2.14	
fool	upl	+5.53%	$47.34	$46.39	2.48	3,026,260	$47.47	$45.65	$44.86	$51.20	$37.10		21.20	$7.24b				
foxbusiness	upl		$47.34		+2.48	3,027,360			$44.86									
google-finance	upl	(5.53%)	47.34	46.39	+2.48	3.03m	47.47	45.65		51.20	37.10	152.93m	22.08	7.24b			2.14	
howthemarketworks	upl	5.528%	47.34	46.39	2.48	3,024,617	47.47	45.65	44.86									
hpcwire	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
insidestocks	upl	+5.53%	47.34	46.39	+2.48	3027360	47.47	45.65					price earnings ratio: 21.42					
investopedia	upl	+5.53 %	$47.34	46.39	+2.48				44.86									
investorguide	upl	+5.53%	47.34	46.39	+2.48		47.47	45.65		53.85	37.10		20.97	7.240b			2.139	
marketintellisearch	upl	5.53 %	$47.34	$46.39	2.48	3006.10k	$47.47	$45.65	$44.86			152.93m	20.96	6.86b	0.0 %		2.14	
marketwatch	upl	+5.53%	$47.21	open: 46.39	+2.48	2,743	$47.47	$45.65	$44.86	$51.20	$37.10		22.10	$6.91b			2.14	
minyanville	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
msn-money	upl	+5.53%	47.34	46.39	+2.48	3.03 mil	47.47	45.65	44.86	51.20	37.10	152.93 mil	21.72	6.86 bil			2.14	
nasdaq-com	upl	5.53%	$ 47.34		2.48	3,026,660	$ 47.47	$ 45.65	$ 44.86	$ 51.20	$ 37.10	152,930,000	22.12	$ 7,239,706,200			$ 2.14	
optimum	upl	+5.53%	47.34 ( 4:15 pm edt)	46.39	+2.48	3,026,660	47.47	45.65	44.86	50.97	37.10	152.93m	22.2	7.2b			2.13	
paidcontent	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
pc-quote	upl	5.53%	47.34	46.39	2.48	3,026,660	47.47	45.65	44.86	51.20	37.10	144,918,462	20.57798	6,860,440,000				
personal-wealth-biz	upl	+5.53%	47.34	46.39		3,027,360	47.47	45.65	44.86	53.85	37.10		20.97			0.00	2.139	
predictwallstreet	upl	+5.53%	47.34		+2.48	3,026,660												
raymond-james	upl	5.53	47.34	46.39	2.48	3,026,660	47.47	45.65	47.34	51.20	37.10		21.82				2.17	
renewable-energy-world	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
screamingmedia	upl	+5.53%	$	open: 46.39	+2.48	2,543	$47.47	$45.65	$44.86	$51.20	$37.10		22.10	$6.91b			2.14	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	+5.53%	last trade: 47.34		change: 2.480								p/e ratio: 20.97					
smartmoney	upl	(5.53%)	47.34	$46.39	2.48	3,026,660	$47.47	$45.65	$44.86	$51.20	$37.10			6,860,500	0.00%	$0.00		
stocknod	upl	+5.528%	47.34 usd	46.39	+2.480	3,026,660	47.47	45.65	44.86	50.97	37.10	152,930,455						
stockpickr	upl	5.53%	$47.34 2.48 | 5.53%	46.39	2.48	3.03m	47.47	45.65	44.86	51.20	37.10							
stocksmart	upl	%	$47.43	47.73		113,648	48.82	47.26										
stocktwits	upl	5.48%	47.32		+2.46													
streetinsider-com	upl	5.53%	47.34	$46.39	+2.48	3,026,660	$47.47	$45.65	$44.86	$50.97	$37.10		22.23				$2.13	
thecramerreport	upl		47.34	46.39	+2.48	3026660	47.47	45.65										
thestree	upl	5.53%	$47.34	46.39	2.48	3026660	47.47	45.65	44.86	-51.2	37.1	1.52930455e8		6.910927261e9				
tickerspy	upl	5.53%	$47.34	46.39	+2.48	3,026,660	47.47	45.65	44.86	51.20	37.10		20.6	6.8b	0.00%	$0.00		
tmx-quotemedia	upl	5.53%	47.340	46.390	2.480	3,027,360	47.470	45.650	44.860	51.200	37.100	152,930,455	21.10	7,239,727,740			2.13	
updown	upl	5.53%	$47.34	$46.39	$2.48	3,024,417	$47.47	$45.65	$44.86	$51.20	$37.10	152.93b	20.68	$6.86b				
wallstreetsurvivor	upl	5.53%	47.34	46.39	2.48	3,024,617	47.47	45.65		51.20	37.10		21.10	$7b			3.01	
yahoo-finance	upl	5.53%	47.34	46.39	2.48	3,026,660	47.47	45.65	44.86	51.20	37.10		22.13	7.24b			2.14	
ycharts-com	upl	+5.48%	47.32		+2.46					51.20	37.10			7.22b	0.00%			
advfn	irc	1.00	9.06	8.99	0.09	381807	9.06	8.93										
barchart	irc	+1.00%	9.06	8.99	+0.09	381,807	9.06	8.93	8.97	9.99	6.86		13.94	$796.19 m	6.29%	$0.57	+0.02	
barrons	irc	1.00%	9.06	8.99	+0.09	381,807	9.06	8.93				86.04 million		$803.72 million	6.29%	$0.05		
bloomberg	irc	1.003%	9.060	8.990	0.090	381,807	9.060	8.930		9.99	7.17	88.734mil	60.400	803.926mil	6.319	0.048 regular cash	0.150	
boston-com	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
bostonmerchant	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
business-insider	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
chron	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
cio-com	irc	+1.00%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503		804m	6.2	0.57		
cnn-money	irc	+1.00%today&rsquo;s change	9.06data as of 4:04pm et	8.99	+0.09	381,807	9.06	8.93	8.97				nm	$803.9m	6.29%			
easystockalterts	irc	1.00%	9.06	8.99	+0.09	375707	9.06	8.93	8.97	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	1.00%	9.0600	8.9900	0.0900	381,807	9.0600	8.9300	8.9700	9.9900	7.1700	88,734,000		$795.94m	6.35%	$0.047500		
finance-abc7-com	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
financial-content	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
finapps-forbes-com	irc	1.0%	$9.06	8.99	0.09	381,807	9.06	8.93	8.97	9.99	7.17	89 mil	453.0	804 mil	6.3	0.57	0.02	
finviz	irc	1.00%	9.06			382,207			8.97	-8.28%	34.96%	88.73m	448.50	795.91m		0.57	0.02	
fool	irc	+1.00%	$9.06	$8.99	0.09	381,807	$9.06	$8.93	$8.97	$9.99	$7.17		453.00	$803.93m	6.90%	0.57		
foxbusiness	irc		$9.06		+0.09	382,788			$8.97									
google-finance	irc	(1.00%)	9.06	8.99	+0.09	381,807.00	9.06	8.93		9.99	7.17	88.73m	455.73	803.93m	6.29	0.05	0.02	
howthemarketworks	irc	1.003%	9.06	8.99	0.09	381,807	9.06	8.93	8.97									
hpcwire	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
insidestocks	irc	+1.00%	9.06	8.99	+0.09	381807	9.06	8.93					price earnings ratio: 18.49					
investopedia	irc	+1.00 %	$9.06	8.99	+0.09				8.97									
investorguide	irc	+1.00%	9.06	8.99	+0.09		9.06	8.93		9.99	7.17		427.14	803.9m			0.021	
marketintellisearch	irc	1.0 %	$9.06	$8.99	0.09	366.60k	$9.06	$8.93	$8.97			88.73m	448.50	0.80b	6.35 %		0.02	
marketwatch	irc	+1.00%	$9.06	open: 8.99	+0.09	5,546	$9.06	$8.93	$8.97	$9.99	$7.17		1647.27	$803.72m	6.29%	0.05	0.01	
minyanville	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
msn-money	irc	+1.00%	9.06	8.99	+0.09	381,807	9.06	8.93	8.97	9.99	7.17	88.73 mil	-453.00	795.94 mil	6.35%	0.57	0.04	
nasdaq-com	irc	1%	$ 9.06		0.09	381,807	$ 9.06	$ 8.93	$ 8.97	$ 9.99	$ 7.17	88,734,000	453	$ 803,930,040	6.35 %	$0.570000	$ 0.02	
optimum	irc	+1.00%	9.06 ( 4:04 pm edt)	8.99	+0.09	375,707	9.06	8.93	8.97	9.99	7.17	88.73m		803.9m	6.29	0.57	-0.02	
paidcontent	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
pc-quote	irc	1.00%	9.06	8.99	0.09	382,788	9.06	8.93	8.97	9.99	7.17	87,829,768		795,738,000		0.0475		
personal-wealth-biz	irc	+1.00%	9.06	8.99		382,788	9.06	8.93	8.97	9.99	7.17		427.14		6.42	0.576	0.021	
predictwallstreet	irc	+1.00%	9.06		+0.09	381,807												
raymond-james	irc	1.00	9.06	8.99	0.09	381,807	9.06	8.93	9.06	9.99	7.17						0.00	
renewable-energy-world	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
screamingmedia	irc	+1.00%	$	open: 8.99	+0.09	5,546	$9.06	$8.93	$8.97	$9.99	$7.17		1647.27	$803.72m	6.29%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	+1.00%	last trade: 9.06		change: 0.090								p/e ratio: 427.14					
smartmoney	irc	(1.00%)	9.06	$8.99	0.09	381,807	$9.06	$8.93	$8.97	$9.99	$7.17			795,900	6.35%	$0.05		
stocknod	irc	+1.003%	9.060 usd	8.990	+0.0900	381,807	9.060	8.930	8.970	9.990	7.170	88,733,503						
stockpickr	irc	1.00%	$9.06 0.09 | 1.00%	8.99	0.09	381.81k	9.06	8.93	8.97	9.99	7.17							
stocksmart	irc	%	$8.845	8.85		45,028	9.17	8.845										
stocktwits	irc	1.00%	9.06		+0.09													
streetinsider-com	irc	1.00%	9.06	$8.99	+0.09	375,707	$9.06	$8.93	$8.97	$9.99	$7.17						$-0.02	
thecramerreport	irc		9.06	8.99	+0.09	381807	9.06	8.93										
thestree	irc	1.0%	$9.06	8.99	0.09	381807	9.06	8.93	8.97	-9.99	7.17	8.8733503e7		8.03925537e8				
tickerspy	irc	1.00%	$9.06	8.99	+0.09	381,807	9.06	8.93	8.97	9.99	7.17		0.0	795.7m	6.35%	$0.05		
tmx-quotemedia	irc	1.00%	9.060	8.990	0.090	382,788	9.060	8.930	8.970	9.990	7.170	88,733,503	448.50	803,925,537	6.355	0.048 usd	0.02	
updown	irc	1.00%	$9.06	$8.99	$0.09	381,807	$9.06	$8.93	$8.97	$9.99	$7.17	88.73b	429.54	$796m				
wallstreetsurvivor	irc	1.00%	9.06	8.99	0.09	375,707	9.06	8.93		9.99	7.39		448.50	$796m	6.40%	0.57 -	0.00	
yahoo-finance	irc	1.00%	9.06	8.99	0.09	381,807	9.06	8.93	8.97	9.99	7.17		431.43	803.92m	6.30%	0.57	0.02	
ycharts-com	irc	+1.00%	9.06		+0.09					9.99	7.17		536.09	796.19m	6.30%		0.02	
advfn	pbny	1.08	8.45	8.34	0.09	109390	8.51	8.27										
barchart	pbny	+1.08%	8.45	8.34	+0.09	156,458	8.51	8.27	8.36	10.95	7.71		18.06	$322.79 m	2.83%	$0.24	+0.54	
barrons	pbny	1.08%	8.45	8.34	+0.09	109,390	8.51	8.27				38.19 million		$322.92 million	2.84%	$0.06		
bloomberg	pbny	1.077%	8.450	8.340	0.090	109,390	8.510	8.270		11.09	7.86	38.035mil	15.648	321.396mil	2.840	0.060 regular cash	0.540	
boston-com	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
bostonmerchant	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
business-insider	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
chron	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
cio-com	pbny	+1.08%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034	15.36	321m	2.9	0.24		
cnn-money	pbny	+1.08%	8.45	8.34	+0.09	109,390	8.51	8.27	8.36				15.1	$321.4m	2.84%			
easystockalterts	pbny	1.08%	8.45	8.34	+0.09	109390	8.51	8.27	8.36	11.09	7.86		15.36				0.55	
eresearch-fidelity-com	pbny	1.08%	8.4500	8.3400	0.0900	109,390	8.5100	8.2700	8.3600	11.0900	7.8600	38,035,000	15.48	$317.97m	2.87%	$0.060000		
finance-abc7-com	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
financial-content	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	1.1%	$8.45	8.34	0.09	109,390	8.51	8.27	8.36	11.09	7.86	38 mil	15.6	321 mil	2.8	0.24	0.54	
finviz	pbny	1.08%	8.45			109,390			8.36	-22.86%	9.57%	38.04m	15.65	321.44m		0.24	0.54	
fool	pbny	+1.08%	$8.45	$8.34	0.09	107,860	$8.51	$8.27	$8.36	$11.09	$7.86		15.40	$321.40m	2.90%	0.24		
foxbusiness	pbny		$8.45		+0.09	108,190			$8.36									
google-finance	pbny	(1.08%)	8.45	8.34	+0.09	109,390.00	8.51	8.27		11.09	7.86	38.04m	15.59	321.40m	2.84	0.06	0.54	
howthemarketworks	pbny	1.077%	8.45	8.34	0.09	109,390	8.51	8.27	8.36									
hpcwire	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
insidestocks	pbny	+1.08%	8.45	8.34	+0.09	108190	8.51	8.27										
investopedia	pbny	+1.08 %	$8.45	8.34	+0.09				8.36									
investorguide	pbny	+1.08%	8.45	8.34	+0.09		8.51	8.27		11.09	7.86		15.48	316.8m			0.54	
marketintellisearch	pbny	1.08 %	$8.45	$8.34	0.09	116.10k	$8.51	$8.27	$8.36			38.04m	15.48	0.32b	2.87 %		0.54	
marketwatch	pbny	+1.08%	$8.45	open: 8.34	+0.09	2,730	$8.51	$8.27	$8.36	$11.09	$7.86		15.49	$322.92m	2.84%	0.06	0.55	
minyanville	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
msn-money	pbny	+1.08%	8.45	8.34	+0.09	109,390	8.51	8.27	8.36	11.09	7.86	38.04 mil	15.65	317.97 mil	2.87%	0.24	0.54	
nasdaq-com	pbny	1.08%	$ 8.45	$ 8.34	0.09	109,390	$ 8.51	$ 8.27	$ 8.36	$ 11.09	$ 7.86	38,035,000	15.65	$ 321,395,750	2.87 %	$0.240000	$ 0.54	
optimum	pbny	+1.08%	8.45 ( 4:30 pm edt)	8.34	+0.09	109,390	8.51	8.27	8.36	11.09	7.86	38.04m	15.4	321.4m	2.84	0.24	0.55	
paidcontent	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
pc-quote	pbny	1.08%	8.45	8.34	0.09	109,390	8.51	8.27	8.36	11.09	7.86	37,629,893	15.48148	317,973,000		0.06		
personal-wealth-biz	pbny	+1.08%	8.45	8.34		108,190	8.51	8.27	8.36	11.09	7.86		15.48		2.87	0.24	0.54	
predictwallstreet	pbny	+1.08%	8.45		+0.09	109,390												
raymond-james	pbny	1.08	8.45	8.34	0.09	109,390	8.51	8.27	8.45	11.09	7.86		15.94				0.53	
renewable-energy-world	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
screamingmedia	pbny	+1.08%	$	open: 8.34	+0.09	2,855	$8.51	$8.27	$8.36	$11.09	$7.86		15.49	$322.92m	2.84%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	+1.08%	last trade: 8.45		change: 0.090								p/e ratio: 15.48					
smartmoney	pbny	(1.08%)	8.45	$8.34	0.09	109,390	$8.51	$8.27	$8.36	$11.09	$7.86			318,000	2.87%	$0.06		
stocknod	pbny	+1.077%	8.450 usd	8.340	+0.0900	109,390	8.510	8.270	8.360	11.09	7.860	38,035,034						
stockpickr	pbny	1.08%	$8.45 0.09 | 1.08%	8.34	0.09	109.39k	8.51	8.27	8.36	11.09	7.86							
stocksmart	pbny	%	$8.7	10.51		6,920	9.16	8.68										
stocktwits	pbny	1.44%	8.48		+0.12													
streetinsider-com	pbny	1.08%	8.45	$8.34	+0.09	109,390	$8.51	$8.27	$8.36	$11.09	$7.86		15.36				$0.55	
thecramerreport	pbny		8.45	8.34	+0.09	109390	8.51	8.27										
thestree	pbny	1.08%	$8.45	8.34	0.09	109390	8.51	8.27	8.36	-11.09	7.86	3.8035034e7		3.22917439e8				
tickerspy	pbny	1.08%	$8.45	8.34	+0.09	109,390	8.51	8.27	8.36	11.09	7.86		15.5	318.2m	2.87%	$0.06		
tmx-quotemedia	pbny	1.08%	8.450	8.340	0.090	108,190	8.510	8.270	8.360	11.090	7.860	38,035,034	15.20	321,396,037	2.871	0.060 usd	0.55	
updown	pbny	1.08%	$8.45	$8.34	$0.09	106,660	$8.51	$8.27	$8.36	$11.09	$7.86	38.03b	15.42	$318m				
wallstreetsurvivor	pbny	1.08%	8.45	8.34	0.09	109,390	8.51	8.27		11.09	7.86		15.20	$318m	2.90%	0.24 -	0.54	
yahoo-finance	pbny	1.08%	8.45	8.34	0.09	109,390	8.51	8.27	8.36	11.09	7.86		15.65	316.84m	2.80%	0.24	0.54	
ycharts-com	pbny	+1.44%	8.48		+0.12					11.09	7.86		15.42	323.94m	2.90%		0.55	
advfn	rden	1.73	30.58	30.28	0.52	81586	30.725	30.26										
barchart	rden	+1.73%	30.58	30.28	+0.52	101,985	30.73	30.26	30.06	31.84	14.31		19.73	$879.48 m			+1.32	
barrons	rden	1.73%	30.58	30.28	+0.52	80,857	30.725	30.26				28.79 million		$876.42 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	1.730%	30.580	30.280	0.520	81,586	30.725	30.260		31.84	14.31	29.030mil	19.857	887.748mil			1.540	
boston-com	rden	+1.730%	30.58 usd	30.28	+0.5200	81,586	30.73	30.26	30.06	31.84	14.31	29,030,350						
bostonmerchant	rden	+1.730%	30.58 usd	30.28	+0.5200	81,586	30.73	30.26	30.06	31.84	14.31	29,030,350						
business-insider	rden	+1.730%	30.58 usd	30.28	+0.5200	81,586	30.73	30.26	30.06	31.84	14.31	29,030,350						
chron	rden	+1.730%	30.58 usd	30.28	+0.5200	81,357	30.73	30.26	30.06	31.84	14.31	29,030,350						
cio-com	rden	+1.73%	30.58 usd	30.28	+0.5200	81,357	30.73	30.26	30.06	31.84	14.31	29,030,350	23.17	888m				
cnn-money	rden	+1.70%	30.57	30.28	+0.51	76,771	30.73	30.26	30.06				23.2	$887.4m				
easystockalterts	rden	1.72%	30.58	30.28	+0.52	81157	30.73	30.26	30.06	31.84	14.31		23.17				1.32	
eresearch-fidelity-com	rden	1.73%	30.5800	30.2800	0.5200	81,357	30.7250	30.2600	30.0600	31.8400	14.3100	29,030,000	22.77	$872.64m				
finance-abc7-com	rden	+1.730%	30.58 usd	30.28	+0.5200	81,357	30.73	30.26	30.06	31.84	14.31	29,030,350						
finance-abc7chicago-com	rden	+1.730%	30.58 usd	30.28	+0.5200	81,357	30.73	30.26	30.06	31.84	14.31	29,030,350						
financial-content	rden	+1.730%	30.58 usd	30.28	+0.5200	81,357	30.73	30.26	30.06	31.84	14.31	29,030,350						
finapps-forbes-com	rden	1.7%	$30.58	30.28	0.52	81,357	30.73	30.26	30.06	31.84	14.31	29 mil	23.2	888 mil	0.0	0.00	1.32	
finviz	rden	1.73%	30.58			81,157			30.06	-3.96%	113.70%	29.03m	22.77	872.64m			1.32	
fool	rden	+1.73%	$30.58	$30.28	0.52	81,157	$30.73	$30.26	$30.06	$31.84	$14.31		22.90	$887.75m				
foxbusiness	rden		$30.58		+0.52	82,086			$30.06									
google-finance	rden	(1.73%)	30.58	30.28	+0.52	81,357.00	30.73	30.26		31.84	14.31	29.03m	23.09	887.75m			1.32	
howthemarketworks	rden	1.73%	30.58	30.28	0.52	81,157	30.725	30.26	30.06									
hpcwire	rden	+1.730%	30.58 usd	30.28	+0.5200	81,586	30.73	30.26	30.06	31.84	14.31	29,030,350						
insidestocks	rden	+1.73%	30.58	30.28	+0.52	74589	30.73	30.26					price earnings ratio: 19.99					
investopedia	rden	+1.73 %	$30.58	30.28	+0.52				30.06									
investorguide	rden	+1.73%	30.58	30.45	+0.52		30.725	30.26		31.84	13.69		22.81	860.2m			1.318	
marketintellisearch	rden	1.73 %	$30.58	$30.45	0.52	80.40k	$30.73	$30.26	$30.06			29.03m	22.77	0.87b	0.0 %		1.32	
marketwatch	rden	+1.73%	$30.58	open: 30.28	+0.52	729	$30.73	$30.26	$30.06	$31.84	$14.31		22.70	$876.42m			1.35	
minyanville	rden	+1.730%	30.58 usd	30.28	+0.5200	81,357	30.73	30.26	30.06	31.84	14.31	29,030,350						
msn-money	rden	+1.73%	30.58	30.28	+0.52	81,357	30.73	30.26	30.06	31.84	14.31	29.03 mil	23.17	872.65 mil			1.32	
nasdaq-com	rden	1.73%	$ 30.58	$ 30.28	0.52	81,357	$ 30.725	$ 30.26	$ 30.06	$ 31.84	$ 14.31	29,030,000	23.17	$ 887,737,400			$ 1.32	
optimum	rden	+1.73%	30.58 ( 4:00 pm edt)	30.28	+0.52	81,157	30.73	30.26	30.06	31.84	14.31	29.03m	23.2	887.7m			1.32	
paidcontent	rden	+1.730%	30.58 usd	30.28	+0.5200	81,357	30.73	30.26	30.06	31.84	14.31	29,030,350						
pc-quote	rden	1.73%	30.58	30.28	0.52	81,586	30.725	30.26	30.06	31.84	14.31	28,536,357	22.77273	872,642,000				
personal-wealth-biz	rden	+1.73%	30.58	30.45		82,086	30.725	30.26	30.06	31.84	13.69		22.81			0.00	1.318	
predictwallstreet	rden	+1.73%	30.58		+0.52	81,357												
raymond-james	rden	1.73	30.58	30.28	0.52	81,357	30.73	30.26	30.58	31.84	14.31		22.32				1.37	
renewable-energy-world	rden	+1.730%	30.58 usd	30.28	+0.5200	81,357	30.73	30.26	30.06	31.84	14.31	29,030,350						
screamingmedia	rden	+1.73%	$	open: 30.28	+0.52	729	$30.73	$30.26	$30.06	$31.84	$14.31		22.70	$876.42m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	+1.73%	last trade: 30.58		change: 0.520								p/e ratio: 22.81					
smartmoney	rden	(1.73%)	30.58	$30.28	0.52	81,357	$30.72	$30.26	$30.06	$31.84	$14.31			872,700	0.00%	$0.00		
stocknod	rden	+1.730%	30.58 usd	30.28	+0.5200	81,357	30.73	30.26	30.06	31.84	14.31	29,030,350						
stockpickr	rden	1.73%	$30.58 0.52 | 1.73%	30.28	0.52	81.16k	30.72	30.26	30.06	31.84	14.31							
stocksmart	rden	%	$28.9	23.45		33,587	30.8	28.89										
stocktwits	rden	1.56%	30.53		+0.47													
streetinsider-com	rden	1.73%	30.58	$30.28	+0.52	81,157	$30.73	$30.26	$30.06	$31.84	$14.31		23.17				$1.32	
thecramerreport	rden		30.58	30.45	+0.52	81357	30.725	30.26										
thestree	rden	1.73%	$30.58	30.28	0.52	81157	30.72	30.26	30.06	-31.84	14.31	2.903035e7		8.7584566e8				
tickerspy	rden	1.73%	$30.58	30.28	+0.52	81,357	30.73	30.26	30.06	31.84	14.31		22.8	872.5m	0.00%	$0.00		
tmx-quotemedia	rden	1.73%	30.580	30.280	0.520	82,086	30.725	30.260	30.060	31.840	14.310	29,030,350	22.80	887,748,103			1.32	
updown	rden	1.73%	$30.58	$30.28	$0.52	80,857	$30.73	$30.26	$30.06	$31.84	$14.31	29.03b	21.94	$873m				
wallstreetsurvivor	rden	1.73%	30.58	30.28	0.52	81,157	30.73	30.26		31.84	14.31		22.80	$873m			0.68	
yahoo-finance	rden	1.73%	30.58	30.45	0.52	81,357	30.73	30.26	30.06	31.84	14.31		23.20	860.18m			1.32	
ycharts-com	rden	+1.56%	30.53		+0.47					31.84	14.31		22.95	878.04m	0.00%		1.33	
advfn	ndsn	-0.49	54.82	55.39	-0.27	573097	55.49	54.23										
barchart	ndsn	-0.49%	54.82	55.39	-0.27	573,097	55.49	54.23	55.09	59.29	28.26		18.62	$3.74 b	0.75%	$0.42	+3.21	
barrons	ndsn	0.49%	54.82	55.39	-0.27	573,097	55.49	54.23				68.44 million		$3.81 billion	0.77%	$0.1		
bloomberg	ndsn	-0.490%	54.820	55.390	-0.270	573,097	55.490	54.230		59.42	28.53	68.248mil	18.273	3,741.363mil	0.767	0.105 regular cash	3.000	
boston-com	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
bostonmerchant	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
business-insider	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
chron	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
cio-com	ndsn	-0.49%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139	17.13	4b	0.7	0.42		
cnn-money	ndsn	-0.49%	54.82	55.39	-0.27	573,097	55.49	54.23	55.09				17.1	$3.7b	0.77%			
easystockalterts	ndsn	-0.49%	54.82	55.39	-0.27	573097	55.49	54.23	55.09	118.83	48.63		17.13				3.20	
eresearch-fidelity-com	ndsn	-0.49%	54.8200	55.3900	-0.2700	573,097	55.4900	54.2300	55.0900	59.4150	28.5300	68,248,000	17.22	$3.76b	0.76%	$0.105000		
finance-abc7-com	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
finance-abc7chicago-com	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
financial-content	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
finapps-forbes-com	ndsn	-0.5%	$54.82	55.39	-0.27	573,097	55.49	54.23	55.09	59.41	28.53	68 mil	17.1	4 bil	0.8	0.42	3.20	
finviz	ndsn	-0.49%	54.82			573,097			55.09	-7.53%	93.98%	68.25m	17.22	3.76b		0.42	3.20	
fool	ndsn	-0.49%	$54.82	$55.39	-0.27	572,907	$55.49	$54.23	$55.09	$59.42	$28.53		17.50	$3.74b	1.30%	0.42		
foxbusiness	ndsn		$54.82		-0.27	573,097			$55.09									
google-finance	ndsn	(-0.49%)	54.82	55.39	-0.27	573,097.00	55.49	54.23		59.42	28.53	68.25m	17.10	3.74b	0.77	0.10	3.20	
howthemarketworks	ndsn	-0.49%	54.82	55.39	-0.27	571,807	55.49	54.23	55.09									
hpcwire	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
insidestocks	ndsn	-0.49%	54.82	55.39	-0.27	573097	55.49	54.23					price earnings ratio: 18.27					
investopedia	ndsn	-0.49 %	$54.82	55.39	-0.27				55.09									
investorguide	ndsn	-0.49%	54.82	55.39	-0.27		55.49	54.23		59.415	28.53		17.19	3.741b			3.205	
marketintellisearch	ndsn	-0.49 %	$54.82	$55.39	-0.27	568.40k	$55.49	$54.23	$55.09			68.25m	17.22	3.76b	0.76 %		3.20	
marketwatch	ndsn	-0.49%	$54.82	open: 55.39	-0.27	2,381	$55.49	$54.23	$55.09	$59.42	$28.53		17.19	$3.81b	0.77%	0.11	3.19	
minyanville	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
msn-money	ndsn	-0.49%	54.82	55.39	-0.27	573,097	55.49	54.23	55.09	59.42	28.53	68.25 mil	17.13	3.76 bil	0.76%	0.42	3.21	
nasdaq-com	ndsn	0.49%	$ 54.82	$ 55.39	0.27	573,097	$ 55.49	$ 54.23	$ 55.09	$ 59.415	$ 28.53	68,227,000	17.13	$ 3,740,204,140	0.76 %	$0.420000	$ 3.20	
optimum	ndsn	-0.49%	54.82 ( 4:30 pm edt)	55.39	-0.27	573,097	55.49	54.23	55.09	118.83	48.63	68.25m	17.1	3.7b	0.77	0.42	3.20	
paidcontent	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
pc-quote	ndsn	-0.49%	54.82	55.39	-0.27	573,097	55.49	54.23	55.09	59.42	28.53	68,584,134	17.21562	3,759,782,000		0.105		
personal-wealth-biz	ndsn	-0.49%	54.82	55.39	-0.27	573,097	55.49	54.23	55.09	59.415	28.53		17.19		0.76	0.42	3.205	
predictwallstreet	ndsn	-0.49%	54.82		-0.27	573,097												
raymond-james	ndsn	-0.49	54.82	55.39	-0.27	573,097	55.49	54.23	54.82	59.42	28.53		16.95				3.24	
renewable-energy-world	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
screamingmedia	ndsn	-0.49%	$	open: 55.39	-0.27	2,381	$55.49	$54.23	$55.09	$59.42	$28.53		17.19	$3.81b	0.77%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	-0.49%	last trade: 54.82		change: -0.270								p/e ratio: 17.19					
smartmoney	ndsn	(-0.49%)	54.82	$55.39	-0.27	573,097	$55.49	$54.23	$55.09	$59.42	$28.53			3,759,800	0.76%	$0.11		
stocknod	ndsn	-0.4901%	54.82 usd	55.39	-0.2700	573,097	55.49	54.23	55.09	118.83	48.76	68,248,139						
stockpickr	ndsn	-0.49%	$54.82 -0.27 | -0.49%	55.39	-0.27	573.10k	55.49	54.23	55.09	59.42	28.53							
stocksmart	ndsn	%	$50.59	92.67		41,330	52.54	50.47										
stocktwits	ndsn	-0.55%	54.79		-0.30													
streetinsider-com	ndsn	0.49%	54.82	$55.39	-0.27	573,097	$55.49	$54.23	$55.09	$118.83	$48.63		17.13				$3.20	
thecramerreport	ndsn		54.82	55.39	-0.27	572007	55.49	54.23										
thestree	ndsn	-0.49%	$54.82	55.39	-0.27	573097	55.49	54.23	55.09	-59.42	28.53	6.8248139e7		3.811658563e9				
tickerspy	ndsn	-0.49%	$54.82	55.39	-0.27	573,097	55.49	54.23	55.09	59.41	28.53		17.2	3.7b	0.76%	$0.10		
tmx-quotemedia	ndsn	-0.49%	54.820	55.390	-0.270	573,097	55.490	54.230	55.090	59.415	28.530	68,248,139	17.20	3,741,362,980	0.762	0.105 usd	3.20	
updown	ndsn	-0.49%	$54.82	$55.39	-$0.27	570,196	$55.49	$54.23	$55.09	$59.42	$28.53	68.22b	17.00	$3.76b				
wallstreetsurvivor	ndsn	-0.49%	54.82	55.39	-0.27	571,807	55.49	54.23		59.42	30.88		17.20	$4b	0.80%	0.39 -	2.46	
yahoo-finance	ndsn	0.49%	54.82	55.39	0.27	573,097	55.49	54.23	55.09	59.42	28.53		17.10	3.74b	0.80%	0.42	3.21	
ycharts-com	ndsn	-0.54%	54.79		-0.30					59.41	28.53		17.07	3.74b	0.82%		3.21	
advfn	ups	-0.38	73.08	73.65	-0.28	4211134	73.65	72.33										
barchart	ups	-0.38%	73.08	73.65	-0.28	4,211,134	73.65	72.33	73.36	76.47	57.59		19.68	$72.14 b	2.83%	$2.08	+3.82	
barrons	ups	0.38%	73.08	73.65	-0.28	4.184m	73.65	72.33				1.00 billion		$73.26 billion	2.85%	$0.52		
bloomberg	ups	-0.382%	73.080	73.650	-0.280	4,211,134	73.650	72.330		77.00	59.23	737.791mil	19.592	72,072.530mil	2.709	0.520 regular cash	3.730	
boston-com	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,211,134	73.65	72.33	73.36	77.00	59.23	737,791,369						
bostonmerchant	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,211,134	73.65	72.33	73.36	77.00	59.23	737,791,369						
business-insider	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,211,134	73.65	72.33	73.36	77.00	59.23	737,791,369						
chron	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,209,634	73.65	72.33	73.36	77.00	59.23	737,791,369						
cio-com	ups	-0.38%	73.08 usd	73.65	-0.2800	4,209,634	73.65	72.33	73.36	77.00	59.23	737,791,369	19.08	54b	2.8	2.08		
cnn-money	ups	-0.38%	73.08	73.65	-0.28	4,179,152	73.65	72.33	73.36				19.1	$53.9b	2.85%			
easystockalterts	ups	-0.38%	73.08	73.65	-0.28	4209634	73.65	72.33	73.36	77.00	59.23		19.08				3.83	
eresearch-fidelity-com	ups	-0.38%	73.0800	73.6500	-0.2800	4,209,634	73.6500	72.3300	73.3600	76.9950	59.2300	986,214,000	19.20	$72.35b	2.84%	$0.520000		
finance-abc7-com	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,209,634	73.65	72.33	73.36	77.00	59.23	737,791,369						
finance-abc7chicago-com	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,209,634	73.65	72.33	73.36	77.00	59.23	737,791,369						
financial-content	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,209,634	73.65	72.33	73.36	77.00	59.23	737,791,369						
finapps-forbes-com	ups	-0.4%	$73.08	73.65	-0.28	4,209,634	73.65	72.33	73.36	76.99	59.23	738 mil	19.1	54 bil	2.8	2.08	3.82	
finviz	ups	-0.38%	73.08			4,209,634			73.36	-4.43%	26.89%	986.21m	19.15	72.35b		2.08	3.83	
fool	ups	-0.38%	$73.08	$73.65	-0.28	4,209,634	$73.65	$72.33	$73.36	$77.00	$59.23		19.10	$72.07b	3.10%	2.08		
foxbusiness	ups		$73.08		-0.28	4,211,134			$73.36									
google-finance	ups	(-0.38%)	73.08	73.65	-0.28	4.21m	73.65	72.33		77.00	59.23	986.21m	19.09	72.07b	2.85	0.52	3.83	
howthemarketworks	ups	-0.382%	73.08	73.65	-0.28	4,184,952	73.65	72.33	73.36									
hpcwire	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,211,134	73.65	72.33	73.36	77.00	59.23	737,791,369						
insidestocks	ups	-0.38%	73.08	73.65	-0.28	4184952	73.65	72.33					price earnings ratio: 19.59					
investopedia	ups	-0.38 %	$73.08	73.65	-0.28				73.36									
investorguide	ups	-0.38%	73.08	73.65	-0.28		73.65	72.33		77.00	56.47		19.15	72.073b			3.831	
marketintellisearch	ups	-0.38 %	$73.08	$73.65	-0.28	4147.80k	$73.65	$72.33	$73.36			986.21m	19.15	72.35b	2.84 %		3.83	
marketwatch	ups	-0.38%	$72.86	open: 73.65	-0.28	33,882	$73.65	$72.33	$73.36	$77.00	$59.23		19.07	$73.26b	2.85%	0.52	3.83	
minyanville	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,209,634	73.65	72.33	73.36	77.00	59.23	737,791,369						
msn-money	ups	-0.38%	73.08	73.65	-0.28	4.21 mil	73.65	72.33	73.36	77.00	59.23	986.21 mil	19.08	72.35 bil	2.84%	2.08	3.83	
nasdaq-com	ups	0.38%	$ 73.08		0.28	4,209,634	$ 73.65	$ 72.33	$ 73.36	$ 76.995	$ 59.23	737,791,000	19.13	$ 53,917,766,280	2.84 %	$2.080000	$ 3.82	
optimum	ups	-0.38%	73.08 ( 4:15 pm edt)	73.65	-0.28	4,209,634	73.65	72.33	73.36	77.00	59.23	737.79m	19.1	53.9b	2.85	2.08	3.83	
paidcontent	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,209,634	73.65	72.33	73.36	77.00	59.23	737,791,369						
pc-quote	ups	-0.38%	73.08	73.65	-0.28	4,211,134	73.65	72.33	73.36	77.00	59.23	740,617,789	19.15405	54,124,348,000		0.52		
personal-wealth-biz	ups	-0.38%	73.08	73.65	-0.28	4,211,134	73.65	72.33	73.36	77.00	56.47		19.15		2.70	1.98	3.831	
predictwallstreet	ups	0.00%	73.36		0.00													
raymond-james	ups	-0.38	73.08	73.65	-0.28	4,209,634	73.65	72.33	73.08	77.00	59.23		18.88				3.87	
renewable-energy-world	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,209,634	73.65	72.33	73.36	77.00	59.23	737,791,369						
screamingmedia	ups	-0.38%	$	open: 73.65	-0.28	32,382	$73.65	$72.33	$73.36	$77.00	$59.23		19.07	$73.26b	2.85%	0.52	3.83	
scroli	ups	-0.38%	ups 73.08	73.65	-0.28	3,642,208	73.65	72.33	73.36	77.00	59.23		19.09				3.83	
simple-stock-quotes	ups	-0.38%	last trade: 73.08		change: -0.280								p/e ratio: 19.15					
smartmoney	ups	(-0.38%)	73.08	$73.65	-0.28	4,209,634	$73.65	$72.33	$73.36	$77.00	$59.23			54,124,400	2.84%	$0.52		
stocknod	ups	-0.3817%	73.08 usd	73.65	-0.2800	4,209,634	73.65	72.33	73.36	77.00	59.23	737,791,369						
stockpickr	ups	-0.38%	$73.08 -0.28 | -0.38%	73.65	-0.28	4.21m	73.65	72.33	73.36	77.00	59.23							
stocksmart	ups	%	$72.35	72.65		457,724	73.68	72.32										
stocktwits	ups	-0.34%	73.11		-0.25													
streetinsider-com	ups	0.38%	73.08	$73.65	-0.28	4,209,634	$73.65	$72.33	$73.36	$77.00	$59.23		19.08				$3.83	
thecramerreport	ups		73.08	73.65	-0.28	4209634	73.65	72.33										
thestree	ups	-0.38%	$73.08	73.65	-0.28	4209634	73.65	72.33	73.36	-77.0	59.23	9.86214162e8		5.4168642312e10				
tickerspy	ups	-0.38%	$73.08	73.65	-0.28	4,209,634	73.65	72.33	73.36	77.00	59.23		19.2	72.3b	2.84%	$0.52		
tmx-quotemedia	ups	-0.38%	73.080	73.650	-0.280	4,211,134	73.650	72.330	73.360	76.995	59.230	986,214,162	19.20	72,072,530,959	2.835	0.520 usd	3.83	
updown	ups	-0.38%	$73.08	$73.65	-$0.28	4,179,152	$73.65	$72.33	$73.36	$77.00	$59.23	986.21b	18.98	$72.34b				
wallstreetsurvivor	ups	-0.38%	73.08	73.65	-0.28	4,184,952	73.65	72.33		77.00	62.61		19.20	$54b	2.80%	1.88 -	3.48	
yahoo-finance	ups	0.38%	73.08	73.65	0.28	4,209,634	73.65	72.33	73.36	77.00	59.23		19.08	72.07b	2.80%	2.08	3.83	
ycharts-com	ups	-0.34%	73.11		-0.25					77.00	59.23		19.09	72.17b	2.81%		3.83	
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	92201	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									
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	-0.66 %	$12.08	$12.18	-0.08	852.10k	$12.25	$12.03	$12.16			44.57m	13.69	0.32b	3.93 %		0.52	
marketwatch	prm	+0.19%	5.21	open: 5.22	+0.01	7,214	5.22	5.05	5.20	6.55	4.75		7.66	92.98m	5.38%	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	+0.19%		open: 5.22	+0.01	7,214	5.22	5.05	5.20	6.55	4.75		7.66	92.98m	5.38%	0.14	0.68	
scroli	prm	%	prm			0												
simple-stock-quotes	prm		last trade: 0.00		change: 0.000													
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		92,201	$7.12	$7.12	$7.12	$7.16	$2.72		13.96				$0.51	
thecramerreport	prm		0.00															
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	+0.00%	7.12		+0.00					7.16	2.72		14.83	315.20m	4.00%		0.48	
advfn	agys	-2.38	9.44	9.69	-0.23	210057	9.69	9.37										
barchart	agys	-2.38%	9.44	9.69	-0.23	227,971	9.69	9.37	9.67	9.79	4.25		0.00	$217.59 m			-2.44	
barrons	agys	2.38%	9.44	9.69	-0.23	210,057	9.69	9.37				22.79 million		$215.90 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	-2.378%	9.440	9.690	-0.230	210,057	9.690	9.370		9.79	4.25	22.993mil		217.055mil			-1.130	
boston-com	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
bostonmerchant	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
business-insider	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
chron	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
cio-com	agys	-2.38%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135		217m				
cnn-money	agys	-2.48%	9.43	9.69	-0.24	200,565	9.69	9.37	9.67				nm	$216.8m				
easystockalterts	agys	-2.37%	9.44	9.69	-0.23	210057	9.69	9.37	9.67	9.79	4.25						-2.44	
eresearch-fidelity-com	agys	-2.38%	9.4400	9.6900	-0.2300	210,057	9.6900	9.3700	9.6700	9.7900	4.2500	22,993,000	nm	$222.34m				
finance-abc7-com	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
finance-abc7chicago-com	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
financial-content	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
finapps-forbes-com	agys	-2.4%	$9.44	9.69	-0.23	210,057	9.69	9.37	9.67	9.79	4.25	23 mil		217 mil	0.0	0.00		
finviz	agys	-2.38%	9.44			210,057			9.67	-3.58%	122.12%	22.99m		217.03m		0.12	-2.44	
fool	agys	-2.38%	$9.44	$9.69	-0.23	209,902	$9.69	$9.37	$9.67	$9.79	$4.25		0.00	$217.06m	2.30%	0.12		
foxbusiness	agys		$9.44		-0.23	210,057			$9.67									
google-finance	agys	(-2.38%)	9.44	9.69	-0.23	210,057.00	9.69	9.37		9.79	4.25	22.99m		217.06m			-2.44	
howthemarketworks	agys	-2.378%	9.44	9.69	-0.23	208,530	9.69	9.37	9.67									
hpcwire	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
insidestocks	agys	-2.38%	9.44	9.69	-0.23	210057	9.69	9.37										
investopedia	agys	-2.38 %	$9.44	9.69	-0.23				9.67									
investorguide	agys	-2.38%	9.44	9.66	-0.23		9.69	9.37		9.79	4.25			217.0m			-2.44	
marketintellisearch	agys	-2.38 %	$9.44	$9.66	-0.23	206.30k	$9.69	$9.37	$9.67			22.99m	0.00	0.22b	1.24 %		-2.44	
marketwatch	agys	-2.38%	$9.44	open: 9.69	-0.23	3,320	$9.69	$9.37	$9.67	$9.79	$4.25			$215.90m				
minyanville	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
msn-money	agys	-2.38%	9.44	9.69	-0.23	210,057	9.69	9.37	9.67	9.79	4.25	22.99 mil	-3.87	222.34 mil			-2.44	
nasdaq-com	agys	2.38%	$ 9.44	$ 9.69	0.23	210,057	$ 9.69	$ 9.37	$ 9.67	$ 9.79	$ 4.25	23,052,000		$ 217,610,880	1.24 %	$0.120000	$ -2.44	
optimum	agys	-2.38%	9.44 ( 4:30 pm edt)	9.69	-0.23	210,057	9.69	9.37	9.67	9.79	4.25	22.99m		217.1m	1.27	0.12	-2.44	
paidcontent	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
pc-quote	agys	-2.38%	9.44	9.69	-0.23	210,057	9.69	9.37	9.67	9.79	4.25	23,553,210	-3.96311	222,342,000		0.03		
personal-wealth-biz	agys	-2.38%	9.44	9.66	-0.23	210,057	9.69	9.37	9.67	9.79	4.25					0.00	-2.44	
predictwallstreet	agys	-2.38%	9.44		-0.23	210,057												
raymond-james	agys	-2.38	9.44	9.69	-0.23	210,057	9.69	9.37	9.44	9.79	4.25						-2.44	
renewable-energy-world	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
screamingmedia	agys	-2.38%	$	open: 9.69	-0.23	3,320	$9.69	$9.37	$9.67	$9.79	$4.25			$215.90m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	-2.38%	last trade: 9.44		change: -0.230													
smartmoney	agys	(-2.38%)	9.44	$9.69	-0.23	210,057	$9.69	$9.37	$9.67	$9.79	$4.25			222,300	0.00%	$0.03		
stocknod	agys	-2.378%	9.440 usd	9.690	-0.2300	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135						
stockpickr	agys	-2.38%	$9.44 -0.23 | -2.38%	9.69	-0.23	210.06k	9.69	9.37	9.67	9.79	4.25							
stocksmart	agys	%	$7.01	5.87		29,729	7.13	6.62										
stocktwits	agys	-2.58%	9.42		-0.25													
streetinsider-com	agys	2.38%	9.44	$9.69	-0.23	210,057	$9.69	$9.37	$9.67	$9.79	$4.25						$-2.44	
thecramerreport	agys		9.44	9.66	-0.23	210057	9.69	9.37										
thestree	agys	-2.38%	$9.44	9.69	-0.23	210057	9.69	9.37	9.67	-9.79	4.25	2.2993135e7		2.15905538e8				
tickerspy	agys	-2.38%	$9.44	9.69	-0.23	210,057	9.69	9.37	9.67	9.79	4.25		-4.0	222.6m	0.00%	$0.03		
tmx-quotemedia	agys	-2.38%	9.440	9.690	-0.230	210,057	9.690	9.370	9.670	9.790	4.250	22,993,135		217,055,194			-2.44	
updown	agys	-2.38%	$9.44	$9.69	-$0.23	207,048	$9.69	$9.37	$9.67	$9.79	$4.25	23.05b		$222m				
wallstreetsurvivor	agys	-2.38%	9.44	9.69	-0.23	208,530	9.69	9.37		9.79	4.25			$222m			-2.44	
yahoo-finance	agys	2.38%	9.44	9.66	0.23	210,057	9.69	9.37	9.67	9.79	4.25			217.00m			-2.44	
ycharts-com	agys	-3.00%	9.38		-0.29					9.79	4.25			216.21m	0.00%		-2.44	
advfn	cbg	2.15	23.29	23.0	0.49	5047417	23.35	22.69										
barchart	cbg	+2.15%	23.29	23.00	+0.49	5,047,417	23.35	22.69	22.80	29.88	13.51		27.64	$7.54 b			+0.76	
barrons	cbg	2.15%	23.29	23.00	+0.49	5.035m	23.35	22.69				319.02 million		$7.63 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	2.149%	23.290	23.000	0.490	5,047,417	23.350	22.690		29.88	13.51	324.987mil	30.247	7,568.956mil			0.770	
boston-com	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
bostonmerchant	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
business-insider	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
chron	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
cio-com	cbg	+2.15%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355	31.90	8b				
cnn-money	cbg	+2.15%	23.29	23.00	+0.49	5,046,417	23.35	22.69	22.80				31.9	$7.6b				
easystockalterts	cbg	2.13%	23.29	23.00	+0.49	5047417	23.35	22.69	22.80	29.88	13.51		31.90				0.73	
eresearch-fidelity-com	cbg	2.15%	23.2900	23.0000	0.4900	5,047,417	23.3500	22.6900	22.8000	29.8800	13.5100	324,987,000	33.04	$7.41b				
finance-abc7-com	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
finance-abc7chicago-com	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
financial-content	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
finapps-forbes-com	cbg	2.2%	$23.29	23.00	0.49	5,047,417	23.35	22.69	22.80	29.88	13.51	325 mil	30.6	8 bil	0.0	0.00	0.76	
finviz	cbg	2.15%	23.29			5,047,417			22.80	-22.05%	72.39%	324.99m	33.75	7.57b			0.69	
fool	cbg	+2.15%	$23.29	$23.00	0.49	5,046,417	$23.35	$22.69	$22.80	$29.88	$13.51		30.90	$7.57b				
foxbusiness	cbg		$23.29		+0.49	5,047,417			$22.80									
google-finance	cbg	(2.15%)	23.29	23.00	+0.49	5.05m	23.35	22.69		29.88	13.51	324.99m	33.63	7.57b			0.69	
howthemarketworks	cbg	2.149%	23.29	23	0.49	5,035,017	23.35	22.69	22.8									
hpcwire	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
insidestocks	cbg	+2.15%	23.29	23.00	+0.49	5047400	23.35	22.69					price earnings ratio: 26.77					
investopedia	cbg	+2.15 %	$23.29	23.00	+0.49				22.80									
investorguide	cbg	+2.15%	23.29	23.00	+0.49		23.35	22.69		29.88	12.81		30.44	7.373b			0.749	
marketintellisearch	cbg	2.15 %	$23.29	$23.00	0.49	4993.00k	$23.35	$22.69	$22.80			324.99m	33.04	7.41b	0.0 %		0.69	
marketwatch	cbg	+2.15%	$23.29	open: 23.00	+0.49	13,500	$23.35	$22.69	$22.80	$29.88	$13.51		34.76	$7.63b			0.67	
minyanville	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
msn-money	cbg	+2.15%	23.29	23.00	+0.49	5.05 mil	23.35	22.69	22.80	29.88	13.51	324.99 mil	31.47	7.41 bil			0.75	
nasdaq-com	cbg	2.15%	$ 23.29		0.49	5,047,417	$ 23.35	$ 22.69	$ 22.80	$ 29.88	$ 13.51	324,987,000	30.64	$ 7,568,947,230			$ 0.76	
optimum	cbg	+2.15%	23.29 ( 4:15 pm edt)	23.00	+0.49	5,047,417	23.35	22.69	22.80	29.88	13.51	324.99m	31.9	7.6b			0.73	
paidcontent	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
pc-quote	cbg	2.15%	23.29	23.0	0.49	5,047,417	23.35	22.69	22.8	29.88	13.51	318,149,575	30.81081	7,409,704,000				
personal-wealth-biz	cbg	+2.15%	23.29	23.00		5,047,417	23.35	22.69	22.80	29.88	12.81		30.44			0.00	0.749	
predictwallstreet	cbg	+2.15%	23.29		+0.49	5,047,417												
raymond-james	cbg	2.15	23.29	23.00	0.49	5,047,417	23.35	22.69	23.29	29.88	13.51		33.75				0.69	
renewable-energy-world	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
screamingmedia	cbg	+2.15%	$	open: 23.00	+0.49	13,500	$23.35	$22.69	$22.80	$29.88	$13.51		34.76	$7.63b			0.67	
scroli	cbg	2.15%	cbg 23.29	23.00	0.49	4,386,345	23.35	22.69	22.80	29.88	13.51		33.63				0.69	
simple-stock-quotes	cbg	+2.15%	last trade: 23.29		change: 0.490								p/e ratio: 30.44					
smartmoney	cbg	(2.15%)	23.29	$23.00	0.49	5,047,417	$23.35	$22.69	$22.80	$29.88	$13.51			7,409,700	0.00%	$0.00		
stocknod	cbg	+2.149%	23.29 usd	23.00	+0.4900	5,047,417	23.35	22.69	22.80	29.88	13.51	324,987,355						
stockpickr	cbg	2.15%	$23.29 0.49 | 2.15%	23.00	0.49	5.05m	23.35	22.69	22.80	29.88	13.51							
stocksmart	cbg	%	$25.45	20.75		318,007	26.61	25.41										
stocktwits	cbg	2.06%	23.27		+0.47													
streetinsider-com	cbg	2.15%	23.29	$23.00	+0.49	5,047,417	$23.35	$22.69	$22.80	$29.88	$13.51		31.90				$0.73	
thecramerreport	cbg		23.29	23.00	+0.49	5047417	23.35	22.69										
thestree	cbg	2.15%	$23.29	23.0	0.49	5046417	23.35	22.69	22.8	-29.88	13.51	3.24987355e8		7.633952969e9				
tickerspy	cbg	2.15%	$23.29	23.00	+0.49	5,047,417	23.35	22.69	22.80	29.88	13.51		30.8	7.4b	0.00%	$0.00		
tmx-quotemedia	cbg	2.15%	23.290	23.000	0.490	5,047,417	23.350	22.690	22.800	29.880	13.510	324,987,355	30.00	7,568,955,498			0.76	
updown	cbg	2.15%	$23.29	$23.00	$0.49	5,031,467	$23.35	$22.69	$22.80	$29.88	$13.51	324.98b	29.74	$7.41b				
wallstreetsurvivor	cbg	2.15%	23.29	23.00	0.49	5,035,017	23.35	22.69		29.88	15.70		30.00	$7b			0.63	
yahoo-finance	cbg	2.15%	23.29	23.00	0.49	5,047,417	23.35	22.69	22.80	29.88	13.51		31.09	7.37b			0.75	
ycharts-com	cbg	+2.06%	23.27		+0.47					29.88	13.51		30.62	7.53b	0.00%		0.76	
zacks	cbg	(2.15%)	23.29		0.49	vol.  5,047,417	23.35	22.69		29.88	13.51		26.82	7.41 b	0.00	0.00	.85	
advfn	rfmd	0.17	6.02	6.04	0.01	4244207	6.11	5.97										
barchart	rfmd	+0.17%	6.02	6.04	+0.01	4,284,646	6.11	5.97	6.01	8.48	3.80		11.85	$1.66 b			+0.44	
barrons	rfmd	0.17%	6.02	6.04	+0.01	4.252m	6.11	5.97				280.39 million		$1.71 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	0.166%	6.020	6.040	0.010	4,244,207	6.110	5.970		8.48	3.80	276.860mil	13.378	1,666.696mil			0.450	
boston-com	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,244,207	6.110	5.970	6.010	8.480	3.800	276,867,377						
bostonmerchant	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,244,207	6.110	5.970	6.010	8.480	3.800	276,867,377						
business-insider	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,244,207	6.110	5.970	6.010	8.480	3.800	276,867,377						
chron	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,252,307	6.110	5.970	6.010	8.480	3.800	276,867,377						
cio-com	rfmd	+0.17%	6.020 usd	6.040	+0.0100	4,252,307	6.110	5.970	6.010	8.480	3.800	276,867,377	13.68	2b				
cnn-money	rfmd	+0.17%	6.02	6.04	+0.01	4,252,307	6.11	5.97	6.01				13.7	$1.7b				
easystockalterts	rfmd	0.17%	6.02	6.04	+0.01	4252307	6.11	5.97	6.01	8.48	3.80		13.68				0.44	
eresearch-fidelity-com	rfmd	0.17%	6.0200	6.0400	0.0100	4,252,307	6.1100	5.9700	6.0100	8.4800	3.8000	276,867,000	13.66	$1.66b				
finance-abc7-com	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,252,307	6.110	5.970	6.010	8.480	3.800	276,867,377						
finance-abc7chicago-com	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,252,307	6.110	5.970	6.010	8.480	3.800	276,867,377						
financial-content	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,252,307	6.110	5.970	6.010	8.480	3.800	276,867,377						
finapps-forbes-com	rfmd	0.2%	$6.02	6.04	0.01	4,252,307	6.11	5.97	6.01	8.48	3.80	277 mil	13.7	2 bil	0.0	0.00	0.44	
finviz	rfmd	0.17%	6.02			4,252,307			6.01	-29.01%	58.42%	276.87m	13.38	1.67b			0.45	
fool	rfmd	+0.17%	$6.02	$6.04	0.01	4,252,307	$6.11	$5.97	$6.01	$8.48	$3.80		14.00	$1.67b				
foxbusiness	rfmd		$6.02		+0.01	4,244,207			$6.01									
google-finance	rfmd	(0.17%)	6.02	6.04	+0.01	4.24m	6.11	5.97		8.48	3.80	276.87m	13.51	1.67b			0.45	
howthemarketworks	rfmd	0.166%	6.02	6.04	0.01	4,218,651	6.11	5.97	6.01									
hpcwire	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,252,307	6.110	5.970	6.010	8.480	3.800	276,867,377						
insidestocks	rfmd	+0.17%	6.02	6.04	+0.01	4244200	6.11	5.97					price earnings ratio: 9.71					
investopedia	rfmd	+0.17 %	$6.02	6.04	+0.01				6.01									
investorguide	rfmd	+0.17%	6.02	6.05	+0.01		6.11	5.97		8.48	3.65		13.54	1.667b			0.444	
marketintellisearch	rfmd	0.17 %	$6.02	$6.05	0.01	4201.30k	$6.11	$5.98	$6.01			276.87m	13.36	1.66b	0.0 %		0.45	
marketwatch	rfmd	+0.17%	$6.02	open: 6.04	+0.01	26,099	$6.11	$5.97	$6.01	$8.48	$3.80		13.61	$1.71b			0.44	
minyanville	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,252,307	6.110	5.970	6.010	8.480	3.800	276,867,377						
msn-money	rfmd	+0.17%	6.02	6.04	+0.01	4.25 mil	6.11	5.97	6.01	8.48	3.80	276.87 mil	13.68	1.66 bil			0.45	
nasdaq-com	rfmd	0.17%	$ 6.02	$ 6.04	0.01	4,252,307	$ 6.11	$ 5.97	$ 6.01	$ 8.48	$ 3.80	276,120,000	13.68	$ 1,662,242,400			$ 0.44	
optimum	rfmd	+0.17%	6.02 ( 4:30 pm edt)	6.04	+0.01	4,252,307	6.11	5.97	6.01	8.48	3.80	276.87m	13.7	1.7b			0.44	
paidcontent	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,252,307	6.110	5.970	6.010	8.480	3.800	276,867,377						
pc-quote	rfmd	0.17%	6.02	6.04	0.01	4,244,207	6.11	5.97	6.01	8.48	3.80	276,407,093	13.65909	1,663,971,000				
personal-wealth-biz	rfmd	+0.17%	6.02	6.05		4,244,207	6.11	5.97	6.01	8.48	3.65		13.54			0.00	0.444	
predictwallstreet	rfmd	+0.17%	6.02		+0.01	4,252,307												
raymond-james	rfmd	0.17	6.02	6.04	0.01	4,252,307	6.11	5.97	6.02	8.48	3.80		13.09				0.46	
renewable-energy-world	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,252,307	6.110	5.970	6.010	8.480	3.800	276,867,377						
screamingmedia	rfmd	+0.17%	$	open: 6.04	+0.01	26,099	$6.11	$5.97	$6.01	$8.48	$3.80		13.61	$1.71b			0.44	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	+0.17%	last trade: 6.02		change: 0.010								p/e ratio: 13.54					
smartmoney	rfmd	(0.17%)	6.02	$6.04	0.01	4,252,307	$6.11	$5.97	$6.01	$8.48	$3.80			1,664,000	0.00%	$0.00		
stocknod	rfmd	+0.1664%	6.020 usd	6.040	+0.0100	4,252,307	6.110	5.970	6.010	8.480	3.800	276,867,377						
stockpickr	rfmd	0.17%	$6.02 0.01 | 0.17%	6.04	0.01	4.25m	6.11	5.97	6.01	8.48	3.80							
stocksmart	rfmd	%	$6.05	7.46		777,085	6.29	6.02										
stocktwits	rfmd	0.17%	6.02		+0.01													
streetinsider-com	rfmd	0.17%	6.02	$6.04	+0.01	4,252,307	$6.11	$5.97	$6.01	$8.48	$3.80		13.68				$0.44	
thecramerreport	rfmd		6.02	6.05	+0.01	4252307	6.11	5.97										
thestree	rfmd	0.17%	$6.02	6.04	0.01	4252307	6.11	5.97	6.01	-8.48	3.8	2.76859815e8		1.705503042e9				
tickerspy	rfmd	0.17%	$6.02	6.04	+0.01	4,252,307	6.11	5.97	6.01	8.48	3.80		13.7	1.6b	0.00%	$0.00		
tmx-quotemedia	rfmd	0.17%	6.020	6.040	0.010	4,244,207	6.110	5.970	6.010	8.480	3.800	276,859,815	13.70	1,666,696,086			0.44	
updown	rfmd	0.17%	$6.02	$6.04	$0.01	4,226,208	$6.11	$5.97	$6.01	$8.48	$3.80	276.86b	13.07	$1.66b				
wallstreetsurvivor	rfmd	0.17%	6.02	6.04	0.01	4,218,651	6.11	5.97		8.48	4.00		13.70	$2b			0.44	
yahoo-finance	rfmd	0.17%	6.02	6.05	0.01	4,252,307	6.11	5.97	6.01	8.48	3.80		13.56	1.67b			0.44	
ycharts-com	rfmd	+0.17%	6.02		+0.01					8.48	3.80		13.68	1.66b	0.00%		0.44	
zacks	rfmd	(0.17%)	6.02		0.01	vol.  4,244,207	6.11	5.97		8.48	3.80		11.56	1.66 b	0.00	0.00	.52	
advfn	gty	1.44	26.06	25.74	0.37	126845	26.1	25.6246										
barchart	gty	+1.44%	26.06	25.74	+0.37	126,845	26.10	25.62	25.69	30.66	20.19		15.48	$870.14 m	7.43%	$1.92	+1.73	
barrons	gty	1.44%	26.06	25.74	+0.37	126,508	26.10	25.625				27.95 million		$863.24 million	7.37%	$0.48		
bloomberg	gty	1.440%	26.060	25.740	0.370	126,845	26.100	25.625		32.20	21.01	33.394mil	15.329	870.252mil	7.373	0.480 regular cash	1.700	
boston-com	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
bostonmerchant	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
business-insider	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
chron	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
cio-com	gty	+1.44%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175	15.60	870m	7.4	1.92		
cnn-money	gty	+1.44%	26.06	25.79	+0.37	126,845	26.10	25.62	25.69				15.6	$870.2m	7.37%			
easystockalterts	gty	1.44%	26.06	25.74	+0.37	126845	26.10	25.62	25.69	32.20	21.01		15.60				1.67	
eresearch-fidelity-com	gty	1.44%	26.0600	25.7400	0.3700	126,845	26.1000	25.6246	25.6900	32.2000	21.0100	33,394,000	15.38	$857.89m	7.47%	$0.480000		
finance-abc7-com	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
financial-content	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
finapps-forbes-com	gty	1.4%	$26.06	25.74	0.37	126,845	26.10	25.62	25.69	32.20	21.01	33 mil	15.1	870 mil	7.4	1.92	1.73	
finviz	gty	1.44%	26.06			126,845			25.69	-14.98%	29.09%	33.39m	15.24	870.14m		1.92	1.71	
fool	gty	+1.44%	$26.06	$25.74	0.37	126,508	$26.10	$25.62	$25.69	$32.20	$21.01		15.10	$870.25m	8.90%	1.92		
foxbusiness	gty		$26.06		+0.37	126,845			$25.69									
google-finance	gty	(1.44%)	26.06	25.74	+0.37	126,845.00	26.10	25.62		32.20	21.01	33.39m	15.21	870.25m	7.37	0.48	1.71	
howthemarketworks	gty	1.44%	26.06	25.74	0.37	126,508	26.1	25.6246	25.69									
hpcwire	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
insidestocks	gty	+1.44%	26.06	25.74	+0.37	126800	26.10	25.62										
investopedia	gty	+1.44 %	$26.06	25.74	+0.37				25.69									
investorguide	gty	+1.44%	26.06	25.74	+0.37		26.10	25.6246		32.20	21.01		15.01	870.2m			1.711	
marketintellisearch	gty	1.44 %	$26.06	$25.74	0.37	118.40k	$26.10	$25.62	$25.69			33.39m	15.02	0.86b	7.47 %		1.71	
marketwatch	gty	+1.44%	$26.06	open: 25.74	+0.37	137	$26.10	$25.62	$25.69	$32.20	$21.01		17.00	$863.24m	7.37%	0.48	1.53	
minyanville	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
msn-money	gty	+1.44%	26.06	25.74	+0.37	126,845	26.10	25.62	25.69	32.20	21.01	33.39 mil	15.60	857.9 mil	7.47%	1.92	1.76	
nasdaq-com	gty	1.44%	$ 26.06		0.37	126,845	$ 26.10	$ 25.6246	$ 25.69	$ 32.20	$ 21.01	33,394,000	15.06	$ 870,247,640	7.47 %	$1.920000	$ 1.73	
optimum	gty	+1.44%	26.06 ( 4:15 pm edt)	25.74	+0.37	126,845	26.10	25.62	25.69	32.20	21.01	33.39m	15.6	870.3m	7.37	1.92	1.67	
paidcontent	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
pc-quote	gty	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gty	+1.44%	26.06	25.74		126,845	26.10	25.6246	25.69	32.20	21.01		15.01		7.47	1.92	1.711	
predictwallstreet	gty	+1.44%	26.06		+0.37	126,845												
raymond-james	gty	1.44	26.06	25.74	0.37	126,845	26.10	25.62	26.06	32.20	21.01		15.61				1.67	
renewable-energy-world	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
screamingmedia	gty	+1.44%	$	open: 25.74	+0.37	137	$26.10	$25.62	$25.69	$32.20	$21.01		17.00	$863.24m	7.37%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	+1.44%	last trade: 26.06		change: 0.370								p/e ratio: 15.01					
smartmoney	gty	(1.44%)	26.06	$25.74	0.37	126,845	$26.10	$25.62	$25.69	$32.20	$21.01			857,900	7.47%	$0.48		
stocknod	gty	+1.440%	26.06 usd	25.74	+0.3700	126,845	26.10	25.62	25.69	32.20	21.01	33,394,175						
stockpickr	gty	1.44%	$26.06 0.37 | 1.44%	25.79	0.37	126.85k	26.10	25.62	25.69	32.20	21.01							
stocksmart	gty	%	$24.79	31.5		13,385	26.05	24.76										
stocktwits	gty	1.40%	26.05		+0.36													
streetinsider-com	gty	1.44%	26.06	$25.74	+0.37	126,845	$26.10	$25.62	$25.69	$32.20	$21.01		15.60				$1.67	
thecramerreport	gty		26.06	25.74	+0.37	126845	26.10	25.6246										
thestree	gty	1.44%	$26.06	25.79	0.37	126845	26.1	25.62	25.69	-32.2	21.01	3.3394175e7		8.63239424e8				
tickerspy	gty	1.44%	$26.06	25.74	+0.37	126,845	26.10	25.62	25.69	32.20	21.01		15.4	857.8m	7.47%	$0.48		
tmx-quotemedia	gty	1.44%	26.060	25.740	0.370	126,845	26.100	25.625	25.690	32.200	21.010	33,394,175	15.00	870,252,201	7.368	0.480 usd	1.71	
updown	gty	1.44%	$26.06	$25.74	$0.37	126,508	$26.10	$25.62	$25.69	$32.20	$21.01	33.39b	15.00	$858m				
wallstreetsurvivor	gty	1.44%	26.06	25.74	0.37	126,508	26.10	25.62		32.20	21.01		15.00	$858m	7.50%	1.91 -	1.85	
yahoo-finance	gty	1.44%	26.06	25.74	0.37	126,845	26.10	25.62	25.69	32.20	21.01		15.23	870.25m	7.40%	1.92	1.71	
ycharts-com	gty	+1.40%	26.05		+0.36					32.20	21.01		15.15	869.81m	7.64%		1.72	
zacks	gty	(1.44%)	26.06		0.37	vol.  126,845	26.10	25.62		32.20	21.01		15.38	857.89 m	7.47	1.92	1.67	
advfn	umh	-0.37	10.85	10.88	-0.04	22742	10.92	10.83										
barchart	umh	-0.37%	10.85	10.88	-0.04	22,742	10.93	10.83	10.89	11.40	8.59		12.41	$152.12 m	6.59%	$0.72	+0.52	
barrons	umh	0.37%	10.85	10.88	-0.04	22,642	10.93	10.83				12.82 million		$154.86 million	6.64%	$0.18		
bloomberg	umh	-0.367%	10.850	10.880	-0.040	22,742	10.930	10.830		11.93	9.20	14.181mil	19.727	153.865mil	6.636	0.180 regular cash	0.550	
boston-com	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
bostonmerchant	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
business-insider	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
chron	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
cio-com	umh	-0.37%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108	20.87	154m	6.4	0.72		
cnn-money	umh	-0.37%today&rsquo;s change	10.85data as of 4:00pm et	10.88	-0.04	22,642	10.93	10.83	10.89				20.9	$153.9m	6.64%			
easystockalterts	umh	-0.37%	10.85	10.88	-0.04	22742	10.93	10.83	10.89	11.93	7.44		20.87				0.52	
eresearch-fidelity-com	umh	-0.37%	10.8500	10.8800	-0.0400	22,742	10.9300	10.8300	10.8900	11.9300	9.1900	14,181,000	20.94	$154.43m	6.61%	$0.180000		
finance-abc7-com	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
finance-abc7chicago-com	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
financial-content	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
finapps-forbes-com	umh	-0.4%	$10.85	10.88	-0.04	22,742	10.93	10.83	10.89	11.93	9.19	14 mil		154 mil	6.6	0.72		
finviz	umh	-0.37%	10.85			22,742			10.89	-4.82%	26.29%	14.18m	20.94	154.42m		0.72	0.52	
fool	umh	-0.37%	$10.85	$10.88	-0.04	22,642	$10.93	$10.83	$10.89	$11.93	$9.19		21.00	$153.87m	8.90%	0.72		
foxbusiness	umh		$10.85		-0.04	22,742			$10.89									
google-finance	umh	(-0.37%)	10.85	10.88	-0.04	22,742.00	10.93	10.83		11.93	9.19	14.18m	20.93	153.87m	6.64	0.18	0.52	
howthemarketworks	umh	-0.367%	10.85	10.88	-0.04	22,642	10.93	10.83	10.89									
hpcwire	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
insidestocks	umh	-0.37%	10.85	10.88	-0.04	22642	10.93	10.83										
investopedia	umh	-0.37 %	$10.85	10.88	-0.04				10.89									
investorguide	umh	-0.37%	10.85	10.88	-0.04		10.93	10.83		11.93	8.67		20.82	153.9m			0.523	
marketintellisearch	umh	-0.37 %	$10.85	$10.88	-0.04	22.30k	$10.93	$10.83	$10.89			14.18m	20.94	0.15b	6.61 %		0.52	
marketwatch	umh	-0.37%	$10.85	open: 10.88	-0.04	100	$10.93	$10.83	$10.89	$11.93	$9.19		21.96	$154.86m	6.64%	0.18	0.49	
minyanville	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
msn-money	umh	-0.37%	10.85	10.88	-0.04	22,742	10.93	10.83	10.89	11.93	9.19	14.18 mil	20.87	154.43 mil	6.61%	0.72	0.52	
nasdaq-com	umh	0.37%	$ 10.85		0.04	22,742	$ 10.93	$ 10.83	$ 10.89	$ 11.93	$ 9.20	14,181,000	20.87	$ 153,863,850	6.61 %	$0.720000	$ 0.52	
optimum	umh	-0.37%	10.85 ( 4:15 pm edt)	10.88	-0.04	22,742	10.93	10.83	10.89	11.93	7.44	14.18m	20.9	153.9m	6.64	0.72	0.52	
paidcontent	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
pc-quote	umh	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	umh	-0.37%	10.85	10.88	-0.04	22,742	10.93	10.83	10.89	11.93	8.67		20.82		6.61	0.72	0.523	
predictwallstreet	umh	-0.37%	10.85		-0.04	22,742												
raymond-james	umh	-0.37	10.85	10.88	-0.04	22,742	10.93	10.83	10.85	11.93	7.44		20.87				0.52	
renewable-energy-world	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
screamingmedia	umh	-0.37%	$	open: 10.88	-0.04	100	$10.93	$10.83	$10.89	$11.93	$9.19		21.96	$154.86m	6.64%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	-0.37%	last trade: 10.85		change: -0.040								p/e ratio: 20.82					
smartmoney	umh	(-0.37%)	10.85	$10.88	-0.04	22,742	$10.93	$10.83	$10.89	$11.93	$9.19			154,400	6.61%	$0.18		
stocknod	umh	-0.3673%	10.85 usd	10.88	-0.0400	22,742	10.93	10.83	10.89	11.93	7.440	14,181,108						
stockpickr	umh	-0.37%	$10.85 -0.04 | -0.37%	10.88	-0.04	22.74k	10.93	10.83	10.89	11.93	9.19							
stocksmart	umh	%	$9.73	10.15		2,139	9.96	9.72										
stocktwits	umh	-0.46%	10.84		-0.05													
streetinsider-com	umh	0.37%	10.85	$10.88	-0.04	22,742	$10.93	$10.83	$10.89	$11.93	$7.44		20.87				$0.52	
thecramerreport	umh		10.85	10.88	-0.04	22742	10.93	10.83										
thestree	umh	-0.37%	$10.85	10.88	-0.04	22742	10.93	10.83	10.89	-11.93	9.19	1.4181108e7		1.54857699e8				
tickerspy	umh	-0.37%	$10.85	10.88	-0.04	22,742	10.93	10.83	10.89	11.93	9.19		20.9	154.4m	6.61%	$0.18		
tmx-quotemedia	umh	-0.37%	10.850	10.880	-0.040	22,742	10.930	10.830	10.890	11.930	7.440	14,181,108	20.90	153,865,022	6.636	0.180 usd	0.52	
updown	umh	-0.37%	$10.85	$10.88	-$0.04	22,642	$10.93	$10.83	$10.89	$11.93	$7.44	14.18b	20.77	$154m				
wallstreetsurvivor	umh	-0.37%	10.85	10.88	-0.04	22,642	10.93	10.83		11.93	9.20		20.90	$154m	6.60%	0.72 -	0.52	
yahoo-finance	umh	0.37%	10.85	10.88	0.04	22,742	10.93	10.83	10.89	11.93	9.19		20.75	153.86m	6.60%	0.72	0.52	
ycharts-com	umh	-0.46%	10.84		-0.05					11.93	7.44		20.85	151.98m	7.15%		0.52	
advfn	infi	0.99	9.16	9.07	0.09	64173	9.19	9.05										
barchart	infi	+0.99%	9.16	9.07	+0.09	84,824	9.19	9.05	9.07	9.19	4.42		0.00	$242.74 m			-1.67	
barrons	infi	0.99%	9.16	9.07	+0.09	64,173	9.19	9.05				26.32 million		$239.40 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	0.992%	9.160	9.070	0.090	64,173	9.190	9.050		9.19	4.42	26.546mil		243.160mil			-1.340	
boston-com	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
bostonmerchant	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
business-insider	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
chron	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
cio-com	infi	+0.99%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911		243m				
cnn-money	infi	+0.99%	9.16	9.07	+0.09	64,173	9.19	9.05	9.07				nm	$243.2m				
easystockalterts	infi	0.99%	9.16	9.07	+0.09	64173	9.19	9.05	9.07	9.10	4.42						-1.64	
eresearch-fidelity-com	infi	0.99%	9.1600	9.0700	0.0900	64,173	9.1900	9.0500	9.0700	9.1000	4.4200	26,546,000	nm	$240.77m				
finance-abc7-com	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
finance-abc7chicago-com	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
financial-content	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
finapps-forbes-com	infi	1.0%	$9.16	9.07	0.09	64,173	9.19	9.05	9.07	9.10	4.42	27 mil		243 mil	0.0	0.00	-1.67	
finviz	infi	0.99%	9.16			64,173			9.07	0.66%	107.24%	26.55m		243.20m			-1.64	
fool	infi	+0.99%	$9.16	$9.07	0.09	63,990	$9.19	$9.05	$9.07	$9.10	$4.42		0.00	$243.16m				
foxbusiness	infi		$9.16		+0.09	64,173			$9.07									
google-finance	infi	(0.99%)	9.16	9.07	+0.09	64,173.00	9.19	9.05		9.19	4.42	26.55m		243.16m			-1.64	
howthemarketworks	infi	0.992%	9.16	9.07	0.09	63,990	9.19	9.05	9.07									
hpcwire	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
insidestocks	infi	+0.99%	9.16	9.07	+0.09	64173	9.19	9.05										
investopedia	infi	+0.99 %	$9.16	9.07	+0.09				9.07									
investorguide	infi	+0.99%	9.16	9.07	+0.09		9.19	9.05		9.10	4.42			243.2m			-1.637	
marketintellisearch	infi	0.99 %	$9.16	$9.07	0.09	65.80k	$9.19	$9.05	$9.07			26.55m	0.00	0.24b	0.0 %		-1.64	
marketwatch	infi	+0.99%	$9.16	open: 9.07	+0.09	1,083	$9.19	$9.05	$9.07	$9.19	$4.42			$239.40m				
minyanville	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
msn-money	infi	+0.99%	9.16	9.07	+0.09	64,173	9.19	9.05	9.07	9.10	4.42	26.55 mil	-5.59	240.77 mil			-1.64	
nasdaq-com	infi	0.99%	$ 9.16	$ 9.07	0.09	64,173	$ 9.19	$ 9.05	$ 9.07	$ 9.10	$ 4.42	26,546,000		$ 243,161,360			$ -1.67	
optimum	infi	+0.99%	9.16 ( 4:30 pm edt)	9.07	+0.09	64,173	9.19	9.05	9.07	9.10	4.42	26.55m		243.2m			-1.64	
paidcontent	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
pc-quote	infi	0.99%	9.16	9.07	0.09	64,173	9.19	9.05	9.07	9.10	4.42	26,338,646	-5.53049	241,262,000				
personal-wealth-biz	infi	+0.99%	9.16	9.07		64,173	9.19	9.05	9.07	9.10	4.42					0.00	-1.637	
predictwallstreet	infi	+0.99%	9.16		+0.09	64,173												
raymond-james	infi	0.99	9.16	9.07	0.09	64,173	9.19	9.05	9.16	9.10	4.42						-1.65	
renewable-energy-world	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
screamingmedia	infi	+0.99%	$	open: 9.07	+0.09	1,083	$9.19	$9.05	$9.07	$9.19	$4.42			$239.40m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	+0.99%	last trade: 9.16		change: 0.090													
smartmoney	infi	(0.99%)	9.16	$9.07	0.09	64,173	$9.19	$9.05	$9.07	$9.10	$4.42			240,800	0.00%	$0.00		
stocknod	infi	+0.9923%	9.160 usd	9.070	+0.0900	64,173	9.190	9.050	9.070	9.100	4.420	26,545,911						
stockpickr	infi	0.99%	$9.16 0.09 | 0.99%	9.07	0.09	64.17k	9.19	9.05	9.07	9.10	4.42							
stocksmart	infi	%	$6.9	6.06		4,315	7.28	6.9										
stocktwits	infi	0.33%	9.10		+0.03													
streetinsider-com	infi	0.99%	9.16	$9.07	+0.09	64,173	$9.19	$9.05	$9.07	$9.10	$4.42						$-1.64	
thecramerreport	infi		9.16	9.07	+0.09	64173	9.19	9.05										
thestree	infi	0.99%	$9.16	9.07	0.09	64173	9.19	9.05	9.07	-9.1	4.42	2.6545911e7		2.38913199e8				
tickerspy	infi	0.99%	$9.16	9.07	+0.09	63,990	9.19	9.05	9.07	9.10	4.42		-5.5	240.7m	0.00%	$0.00		
tmx-quotemedia	infi	0.99%	9.160	9.070	0.090	64,173	9.190	9.050	9.070	9.190	4.420	26,545,911		243,160,545			-1.64	
updown	infi	0.99%	$9.16	$9.07	$0.09	63,090	$9.19	$9.05	$9.07	$9.10	$4.42	26.54b		$241m				
wallstreetsurvivor	infi	0.99%	9.16	9.07	0.09	63,990	9.19	9.05		9.10	4.42			$241m			-1.86	
yahoo-finance	infi	0.99%	9.16	9.07	0.09	64,173	9.19	9.05	9.07	9.19	4.42			243.15m			-1.64	
ycharts-com	infi	+0.33%	9.10		+0.03					9.10	4.42			241.15m	0.00%		-1.64	
advfn	rtec	1.25	10.5	10.41	0.13	189152	10.55	10.33										
barchart	rtec	+1.25%	10.50	10.41	+0.13	214,106	10.55	10.33	10.37	12.75	7.01		9.67	$330.12 m			+1.00	
barrons	rtec	1.25%	10.50	10.41	+0.13	189,152	10.55	10.33				31.49 million		$330.45 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	1.254%	10.500	10.410	0.130	189,152	10.550	10.330		12.75	7.01	31.652mil	9.722	332.346mil			1.080	
boston-com	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
bostonmerchant	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
business-insider	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
chron	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
cio-com	rtec	+1.25%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954	10.50	332m				
cnn-money	rtec	+1.25%	10.50	10.41	+0.13	189,152	10.55	10.33	10.37				10.5	$332.3m				
easystockalterts	rtec	1.25%	10.50	10.41	+0.13	189152	10.55	10.33	10.37	12.75	7.01		10.50				1.00	
eresearch-fidelity-com	rtec	1.25%	10.5000	10.4100	0.1300	189,152	10.5500	10.3300	10.3700	12.7500	7.0100	31,652,000	10.37	$328.23m				
finance-abc7-com	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
financial-content	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	1.2%	$10.50	10.41	0.13	189,152	10.55	10.33	10.37	12.75	7.01	32 mil	10.5	332 mil	0.0	0.00	1.00	
finviz	rtec	1.25%	10.50			189,152			10.37	-17.65%	49.79%	31.65m	10.37	328.21m			1.00	
fool	rtec	+1.25%	$10.50	$10.41	0.13	187,750	$10.55	$10.33	$10.37	$12.75	$7.01		10.40	$332.35m				
foxbusiness	rtec		$10.50		+0.13	189,152			$10.37									
google-finance	rtec	(1.25%)	10.50	10.41	+0.13	189,152.00	10.55	10.33		12.75	7.01	31.65m	10.48	332.35m			1.00	
howthemarketworks	rtec	1.254%	10.5	10.41	0.13	187,350	10.55	10.33	10.37									
hpcwire	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
insidestocks	rtec	+1.25%	10.50	10.41	+0.13	189152	10.55	10.33					price earnings ratio: 8.82					
investopedia	rtec	+1.25 %	$10.50	10.41	+0.13				10.37									
investorguide	rtec	+1.25%	10.50	10.41	+0.13		10.55	10.33		12.75	7.01		10.39	332.3m			0.998	
marketintellisearch	rtec	1.25 %	$10.50	$10.41	0.13	191.70k	$10.55	$10.33	$10.37			31.65m	10.37	0.33b	0.0 %		1.00	
marketwatch	rtec	+1.25%	$10.50	open: 10.41	+0.13	2,402	$10.55	$10.33	$10.37	$12.75	$7.01		10.62	$330.45m			0.99	
minyanville	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
msn-money	rtec	+1.25%	10.50	10.41	+0.13	189,152	10.55	10.33	10.37	12.75	7.01	31.65 mil	10.50	328.23 mil			1.00	
nasdaq-com	rtec	1.25%	$ 10.50	$ 10.41	0.13	189,152	$ 10.55	$ 10.33	$ 10.37	$ 12.75	$ 7.01	31,652,000	10.5	$ 332,346,000			$ 1	
optimum	rtec	+1.25%	10.50 ( 4:30 pm edt)	10.41	+0.13	189,152	10.55	10.33	10.37	12.75	7.01	31.65m	10.5	332.3m			1.00	
paidcontent	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
pc-quote	rtec	1.25%	10.5	10.41	0.13	189,152	10.55	10.33	10.37	12.75	7.01	31,260,114	10.37	328,231,000				
personal-wealth-biz	rtec	+1.25%	10.50	10.41		189,152	10.55	10.33	10.37	12.75	7.01		10.39			0.00	0.998	
predictwallstreet	rtec	+1.25%	10.50		+0.13	189,152												
raymond-james	rtec	1.25	10.50	10.41	0.13	189,152	10.55	10.33	10.50	12.75	7.01		10.50				1.00	
renewable-energy-world	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
screamingmedia	rtec	+1.25%	$	open: 10.41	+0.13	2,402	$10.55	$10.33	$10.37	$12.75	$7.01		10.62	$330.45m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	+1.25%	last trade: 10.50		change: 0.130								p/e ratio: 10.39					
smartmoney	rtec	(1.25%)	10.50	$10.41	0.13	189,152	$10.55	$10.33	$10.37	$12.75	$7.01			328,200	0.00%	$0.00		
stocknod	rtec	+1.254%	10.50 usd	10.41	+0.1300	189,152	10.55	10.33	10.37	12.75	7.010	31,651,954						
stockpickr	rtec	1.25%	$10.50 0.13 | 1.25%	10.41	0.13	189.15k	10.55	10.33	10.37	12.75	7.01							
stocksmart	rtec	%	$11.16	8.41		33,698	11.73	11.04										
stocktwits	rtec	1.45%	10.52		+0.15													
streetinsider-com	rtec	1.25%	10.50	$10.41	+0.13	189,152	$10.55	$10.33	$10.37	$12.75	$7.01		10.50				$1.00	
thecramerreport	rtec		10.50	10.41	+0.13	189152	10.55	10.33										
thestree	rtec	1.25%	$10.5	10.41	0.13	189152	10.55	10.33	10.37	-12.75	7.01	3.1651954e7		3.304464e8				
tickerspy	rtec	1.25%	$10.50	10.41	+0.13	189,152	10.55	10.33	10.37	12.75	7.01		10.4	328.2m	0.00%	$0.00		
tmx-quotemedia	rtec	1.25%	10.500	10.410	0.130	189,152	10.550	10.330	10.370	12.750	7.010	31,651,954	10.40	332,345,517			1.00	
updown	rtec	1.25%	$10.50	$10.41	$0.13	186,750	$10.55	$10.33	$10.37	$12.75	$7.01	31.65b	10.27	$328m				
wallstreetsurvivor	rtec	1.25%	10.50	10.41	0.13	187,350	10.55	10.33		12.75	7.01		10.40	$328m			0.86	
yahoo-finance	rtec	1.25%	10.50	10.41	0.13	189,152	10.55	10.33	10.37	12.75	7.01		10.52	332.34m			1.00	
ycharts-com	rtec	+1.45%	10.52		+0.15					12.75	7.01		10.52	330.75m	0.00%		1.00	
advfn	ttec	0.65	21.59	21.51	0.14	202370	21.67	21.21										
barchart	ttec	+0.65%	21.59	21.51	+0.14	217,984	21.67	21.21	21.45	23.46	12.62		21.86	$1.23 b			+0.78	
barrons	ttec	0.65%	21.59	21.51	+0.14	202,370	21.67	21.21				61.79 million		$1.24 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	0.653%	21.590	21.510	0.140	202,370	21.670	21.210		23.46	12.62	56.732mil	22.031	1,224.834mil			0.980	
boston-com	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
bostonmerchant	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
business-insider	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
chron	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
cio-com	ttec	+0.65%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554	27.33	1b				
cnn-money	ttec	+0.65%	21.59	21.51	+0.14	202,013	21.67	21.21	21.45				27.3	$1.2b				
easystockalterts	ttec	0.65%	21.59	21.51	+0.14	202370	21.67	21.21	21.45	23.46	12.62		27.33				0.79	
eresearch-fidelity-com	ttec	0.65%	21.5900	21.5100	0.1400	202,370	21.6700	21.2100	21.4500	23.4600	12.6200	56,732,000	27.50	$1.22b				
finance-abc7-com	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
finance-abc7chicago-com	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
financial-content	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
finapps-forbes-com	ttec	0.6%	$21.59	21.51	0.14	202,370	21.67	21.21	21.45	23.46	12.62	57 mil	27.7	1 bil	0.0	0.00	0.78	
finviz	ttec	0.65%	21.59			202,370			21.45	-7.97%	71.08%	56.73m	27.86	1.22b			0.77	
fool	ttec	+0.65%	$21.59	$21.51	0.14	202,127	$21.67	$21.21	$21.45	$23.46	$12.62		27.70	$1.22b				
foxbusiness	ttec		$21.59		+0.14	202,470			$21.45									
google-finance	ttec	(0.65%)	21.59	21.51	+0.14	202,370.00	21.67	21.21		23.46	12.62	56.73m	27.90	1.22b			0.77	
howthemarketworks	ttec	0.653%	21.59	21.51	0.14	201,813	21.67	21.21	21.45									
hpcwire	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
insidestocks	ttec	+0.65%	21.59	21.51	+0.14	202470	21.67	21.21					price earnings ratio: 19.63					
investopedia	ttec	+0.65 %	$21.59	21.51	+0.14				21.45									
investorguide	ttec	+0.65%	21.59	21.51	+0.14		21.67	21.21		23.46	12.17		27.50	1.225b			0.78	
marketintellisearch	ttec	0.65 %	$21.59	$21.51	0.14	146.20k	$21.67	$21.21	$21.45			56.73m	27.86	1.22b	0.0 %		0.77	
marketwatch	ttec	+0.65%	$21.45	open: 21.51	+0.14	2,257	$21.67	$21.21	$21.45	$23.46	$12.62		20.94	$1.24b			1.03	
minyanville	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
msn-money	ttec	+0.65%	21.59	21.51	+0.14	202,370	21.67	21.21	21.45	23.46	12.62	56.73 mil	27.68	1.22 bil			0.77	
nasdaq-com	ttec	0.65%	$ 21.59	$ 21.51	0.14	202,370	$ 21.67	$ 21.21	$ 21.45	$ 23.46	$ 12.62	56,732,000	27.68	$ 1,224,843,880			$ 0.78	
optimum	ttec	+0.65%	21.59 ( 4:30 pm edt)	21.51	+0.14	202,370	21.67	21.21	21.45	23.46	12.62	56.73m	27.3	1.2b			0.79	
paidcontent	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
pc-quote	ttec	0.65%	21.59	21.51	0.14	202,470	21.67	21.21	21.45	23.46	12.62	56,364,122	27.5	1,216,901,000				
personal-wealth-biz	ttec	+0.65%	21.59	21.51		202,470	21.67	21.21	21.45	23.46	12.17		27.50			0.00	0.78	
predictwallstreet	ttec	+0.65%	21.59		+0.14	202,370												
raymond-james	ttec	0.65	21.59	21.51	0.14	202,370	21.67	21.21	21.59	23.46	12.62		27.33				0.79	
renewable-energy-world	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
screamingmedia	ttec	+0.65%	$	open: 21.51	+0.14	2,257	$21.67	$21.21	$21.45	$23.46	$12.62		20.94	$1.24b			1.03	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	+0.65%	last trade: 21.59		change: 0.140								p/e ratio: 27.5					
smartmoney	ttec	(0.65%)	21.59	$21.51	0.14	202,370	$21.67	$21.21	$21.45	$23.46	$12.62			1,216,900	0.00%	$0.00		
stocknod	ttec	+0.6527%	21.59 usd	21.51	+0.1400	202,370	21.67	21.21	21.45	23.46	12.62	56,731,554						
stockpickr	ttec	0.65%	$21.59 0.14 | 0.65%	21.51	0.14	202.37k	21.67	21.21	21.45	23.46	12.62							
stocksmart	ttec	%	$17.8	20.78		35,458	18.2	17.79										
stocktwits	ttec	0.51%	21.56		+0.11													
streetinsider-com	ttec	0.65%	21.59	$21.51	+0.14	202,370	$21.67	$21.21	$21.45	$23.46	$12.62		27.33				$0.79	
thecramerreport	ttec		21.59	21.51	+0.14	202370	21.67	21.21										
thestree	ttec	0.65%	$21.59	21.51	0.14	202370	21.67	21.21	21.45	-23.46	12.62	5.6731554e7		1.24015177e9				
tickerspy	ttec	0.65%	$21.59	21.51	+0.14	202,370	21.67	21.21	21.45	23.46	12.62		27.5	1.2b	0.00%	$0.00		
tmx-quotemedia	ttec	0.65%	21.590	21.510	0.140	202,470	21.670	21.210	21.450	23.460	12.620	56,731,554	27.20	1,224,834,251			0.79	
updown	ttec	0.65%	$21.59	$21.51	$0.14	200,813	$21.67	$21.21	$21.45	$23.46	$12.62	56.73b	26.98	$1.21b				
wallstreetsurvivor	ttec	0.65%	21.59	21.51	0.14	201,813	21.67	21.21		23.46	12.62		27.20	$1b			0.81	
yahoo-finance	ttec	0.65%	21.59	21.51	0.14	202,370	21.67	21.21	21.45	23.46	12.62		27.68	1.22b			0.78	
ycharts-com	ttec	+0.51%	21.56		+0.11					23.46	12.62		27.64	1.23b	0.00%		0.78	
advfn	fwrd	-0.44	33.81	34.06	-0.15	131060	34.13	33.61										
barchart	fwrd	-0.44%	33.81	34.06	-0.15	156,938	34.13	33.61	33.96	36.32	22.23		27.48	$985.22 m	0.81%	$0.28	+1.26	
barrons	fwrd	0.44%	33.81	34.06	-0.15	131,060	34.13	33.61				29.11 million		$1.02 billion	0.83%	$0.07		
bloomberg	fwrd	-0.442%	33.810	34.060	-0.150	131,060	34.130	33.610		36.32	22.39	29.376mil	26.833	993.218mil	0.828	0.070 regular cash	1.260	
boston-com	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
bostonmerchant	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
business-insider	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
chron	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
cio-com	fwrd	-0.44%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443	26.83	993m	0.8	0.28		
cnn-money	fwrd	-0.47%	33.80	34.06	-0.16	124,244	34.13	33.61	33.96				26.8	$992.9m	0.83%			
easystockalterts	fwrd	-0.44%	33.81	34.06	-0.15	131060	34.13	33.61	33.96	36.32	22.39		26.83				1.26	
eresearch-fidelity-com	fwrd	-0.44%	33.8100	34.0600	-0.1500	131,060	34.1300	33.6100	33.9600	36.3200	22.3900	29,376,000	26.95	$997.61m	0.82%	$0.070000		
finance-abc7-com	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
finance-abc7chicago-com	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
financial-content	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
finapps-forbes-com	fwrd	-0.4%	$33.81	34.06	-0.15	131,060	34.13	33.61	33.96	36.32	22.39	29 mil	26.8	993 mil	0.8	0.28	1.26	
finviz	fwrd	-0.44%	33.81			131,060			33.96	-6.91%	52.09%	29.38m	27.17	997.74m		0.28	1.25	
fool	fwrd	-0.44%	$33.81	$34.06	-0.15	131,060	$34.13	$33.61	$33.96	$36.32	$22.39		27.50	$993.22m	1.20%	0.28		
foxbusiness	fwrd		$33.81		-0.15	131,060			$33.96									
google-finance	fwrd	(-0.44%)	33.81	34.06	-0.15	131,060.00	34.13	33.61		36.32	22.39	29.38m	27.05	993.22m	0.83	0.07	1.25	
howthemarketworks	fwrd	-0.442%	33.81	34.06	-0.15	130,558	34.13	33.61	33.96									
hpcwire	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
insidestocks	fwrd	-0.44%	33.81	34.06	-0.15	131060	34.13	33.61					price earnings ratio: 26.83					
investopedia	fwrd	-0.44 %	$33.81	34.06	-0.15				33.96									
investorguide	fwrd	-0.44%	33.81	34.09	-0.15		34.13	33.61		35.03	22.39		27.19	993.2m			1.249	
marketintellisearch	fwrd	-0.44 %	$33.81	$34.09	-0.15	128.70k	$34.13	$33.61	$33.96			29.38m	27.17	1.00b	0.82 %		1.25	
marketwatch	fwrd	-0.44%	$33.81	open: 34.06	-0.15	602	$34.13	$33.61	$33.96	$36.32	$22.39		27.22	$1.02b	0.83%	0.07	1.24	
minyanville	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
msn-money	fwrd	-0.44%	33.81	34.06	-0.15	131,060	34.13	33.61	33.96	36.32	22.39	29.38 mil	27.05	997.62 mil	0.82%	0.28	1.25	
nasdaq-com	fwrd	0.44%	$ 33.81	$ 34.06	0.15	131,060	$ 34.13	$ 33.61	$ 33.96	$ 36.32	$ 22.39	29,376,000	26.83	$ 993,202,560	0.82 %	$0.280000	$ 1.26	
optimum	fwrd	-0.44%	33.81 ( 4:30 pm edt)	34.06	-0.15	131,060	34.13	33.61	33.96	36.32	22.39	29.38m	26.8	993.2m	0.83	0.28	1.26	
paidcontent	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
pc-quote	fwrd	-0.44%	33.81	34.06	-0.15	131,060	34.13	33.61	33.96	36.32	22.39	29,506,329	27.168	997,609,000		0.07		
personal-wealth-biz	fwrd	-0.44%	33.81	34.09	-0.15	131,060	34.13	33.61	33.96	35.03	22.39		27.19		0.82	0.28	1.249	
predictwallstreet	fwrd	-0.44%	33.81		-0.15	131,060												
raymond-james	fwrd	-0.44	33.81	34.06	-0.15	131,060	34.13	33.61	33.81	36.32	22.39		26.83				1.26	
renewable-energy-world	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
screamingmedia	fwrd	-0.44%	$	open: 34.06	-0.15	602	$34.13	$33.61	$33.96	$36.32	$22.39		27.22	$1.02b	0.83%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	-0.44%	last trade: 33.81		change: -0.150								p/e ratio: 27.19					
smartmoney	fwrd	(-0.44%)	33.81	$34.06	-0.15	131,060	$34.13	$33.61	$33.96	$36.32	$22.39			997,600	0.82%	$0.07		
stocknod	fwrd	-0.4417%	33.81 usd	34.06	-0.1500	131,060	34.13	33.61	33.96	36.32	22.39	29,376,443						
stockpickr	fwrd	-0.44%	$33.81 -0.15 | -0.44%	34.06	-0.15	131.06k	34.13	33.61	33.96	36.32	22.39							
stocksmart	fwrd	%	$34.4	28.93		11,980	35.26	34.31										
stocktwits	fwrd	-0.47%	33.80		-0.16													
streetinsider-com	fwrd	0.44%	33.81	$34.06	-0.15	131,060	$34.13	$33.61	$33.96	$36.32	$22.39		26.83				$1.26	
thecramerreport	fwrd		33.81	34.09	-0.15	131060	34.13	33.61										
thestree	fwrd	-0.44%	$33.81	34.06	-0.15	131060	34.13	33.61	33.96	-36.32	22.39	2.9376443e7		1.017012457e9				
tickerspy	fwrd	-0.44%	$33.81	34.06	-0.15	131,060	34.13	33.61	33.96	36.32	22.39		27.2	993.0m	0.82%	$0.07		
tmx-quotemedia	fwrd	-0.44%	33.810	34.060	-0.150	131,060	34.130	33.610	33.960	36.320	22.390	29,376,443	27.00	993,217,538	0.824	0.070 usd	1.26	
updown	fwrd	-0.44%	$33.81	$34.06	-$0.15	130,458	$34.13	$33.61	$33.96	$36.32	$22.39	29.37b	27.02	$998m				
wallstreetsurvivor	fwrd	-0.44%	33.81	34.06	-0.15	130,558	34.13	33.61		36.32	22.39		27.00	$998m	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	0.44%	33.81	34.09	0.15	131,060	34.13	33.61	33.96	36.32	22.39		27.07	993.20m	0.80%	0.28	1.25	
ycharts-com	fwrd	-0.47%	33.80		-0.16					36.32	22.39		27.04	984.93m	0.92%		1.25	
advfn	sam	0.08	90.11	90.05	0.07	54903	90.55	89.7										
barchart	sam	+0.08%	90.11	90.05	+0.07	53,503	90.55	89.70	90.04	100.93	60.95		26.93	$839.83 m			+3.37	
barrons	sam	0.08%	90.11	90.05	+0.07	54,903	90.55	89.70				14.23 million		$1.22 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	0.078%	90.110	90.050	0.070	54,903	90.550	89.700		100.93	60.95	9.290mil	26.581	1,207.215mil			3.390	
boston-com	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
bostonmerchant	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
business-insider	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
chron	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
cio-com	sam	+0.08%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775	26.74	837m				
cnn-money	sam	+0.08%	90.11	90.05	+0.07	54,903	90.55	89.70	90.04				26.7	$837.1m				
easystockalterts	sam	0.08%	90.11	90.05	+0.07	54903	90.55	89.70	90.04	100.93	60.95		26.74				3.37	
eresearch-fidelity-com	sam	0.08%	90.1100	90.0500	0.0700	54,903	90.5500	89.7000	90.0400	100.9290	60.9500	13,397,000	26.72	$1.21b				
finance-abc7-com	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
financial-content	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
finapps-forbes-com	sam	0.1%	$90.11	90.05	0.07	54,903	90.55	89.70	90.04	100.92	60.95	9 mil	26.7	837 mil	0.0	0.00	3.37	
finviz	sam	0.08%	90.11			54,903			90.04	-10.72%	47.84%	13.40m	26.74	1.21b			3.37	
fool	sam	+0.08%	$90.11	$90.05	0.07	54,903	$90.55	$89.70	$90.04	$100.93	$60.95		26.50	$1.21b				
foxbusiness	sam		$90.11		+0.07	54,903			$90.04									
google-finance	sam	(0.08%)	90.11	90.05	+0.07	54,903.00	90.55	89.70		100.93	60.95	13.40m	26.71	1.21b			3.37	
howthemarketworks	sam	0.078%	90.11	90.05	0.07	54,903	90.55	89.7	90.04									
hpcwire	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
insidestocks	sam	+0.08%	90.11	90.05	+0.07	52803	90.55	89.70					price earnings ratio: 26.74					
investopedia	sam	+0.08 %	$90.11	90.05	+0.07				90.04									
investorguide	sam	+0.08%	90.11	90.05	+0.07		90.55	89.70		100.93	60.95		26.69	1.196b			3.373	
marketintellisearch	sam	0.08 %	$90.11	$90.05	0.07	52.90k	$90.55	$89.70	$90.04			13.40m	26.72	1.21b	0.0 %		3.37	
marketwatch	sam	+0.08%	$90.06	open: 90.05	+0.07	1,000	$90.55	$89.70	$90.04	$100.93	$60.95		26.38	$1.22b			3.42	
minyanville	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
msn-money	sam	+0.08%	90.11	90.05	+0.07	54,903	90.55	89.70	90.04	100.93	60.95	13.40 mil	26.82	1.21 bil			3.37	
nasdaq-com	sam	0.08%	$ 90.11		0.07	54,903	$ 90.55	$ 89.70	$ 90.04	$ 100.929	$ 60.95	9,290,000	26.74	$ 837,121,900			$ 3.37	
optimum	sam	+0.08%	90.11 ( 4:15 pm edt)	90.05	+0.07	54,903	90.55	89.70	90.04	100.93	60.95	9.29m	26.7	837.1m			3.37	
paidcontent	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
pc-quote	sam	0.08%	90.11	90.05	0.07	54,903	90.55	89.7	90.04	100.93	60.95	9,282,783	26.79762	836,472,000				
personal-wealth-biz	sam	+0.08%	90.11	90.05		54,903	90.55	89.70	90.04	100.93	60.95		26.69			0.00	3.373	
predictwallstreet	sam	+0.08%	90.11		+0.07	54,903												
raymond-james	sam	0.08	90.11	90.05	0.07	54,903	90.55	89.70	90.11	100.93	60.95		25.46				3.54	
renewable-energy-world	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
screamingmedia	sam	+0.08%	$	open: 90.05	+0.07	1,000	$90.55	$89.70	$90.04	$100.93	$60.95		26.38	$1.22b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	+0.08%	last trade: 90.11		change: 0.070								p/e ratio: 26.69					
smartmoney	sam	(0.08%)	90.11	$90.05	0.07	54,903	$90.55	$89.70	$90.04	$100.93	$60.95			836,500	0.00%	$0.00		
stocknod	sam	+0.0777%	90.11 usd	90.05	+0.0700	54,903	90.55	89.70	90.04	100.93	60.95	9,289,775						
stockpickr	sam	0.08%	$90.11 0.07 | 0.08%	89.70	0.07	54.90k	90.55	89.70	90.04	100.93	60.95							
stocksmart	sam	%	$82.78	96.65		30,855	85.09	82.33										
stocktwits	sam	0.10%	90.13		+0.09													
streetinsider-com	sam	0.08%	90.11	$90.05	+0.07	54,903	$90.55	$89.70	$90.04	$100.93	$60.95		26.74				$3.37	
thecramerreport	sam		90.11	90.05	+0.07	54903	90.55	89.70										
thestree	sam	0.08%	$90.11	89.7	0.07	54903	90.55	89.7	90.04	-100.93	60.95	1.339713e7		8.43139979e8				
tickerspy	sam	0.08%	$90.11	90.05	+0.07	54,903	90.55	89.70	90.04	100.93	60.95		26.8	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	0.08%	90.110	90.050	0.070	54,903	90.550	89.700	90.040	100.929	60.950	13,397,130	26.70	1,207,215,384			3.37	
updown	sam	0.08%	$90.11	$90.05	$0.07	54,403	$90.55	$89.70	$90.04	$100.93	$60.95	13.39b	25.39	$1.20b				
wallstreetsurvivor	sam	0.08%	90.11	90.05	0.07	54,903	90.55	89.70		100.93	60.95		26.70	$836m			3.52	
yahoo-finance	sam	0.08%	90.11	90.05	0.07	54,903	90.55	89.70	90.04	100.93	60.95		26.72	1.20b			3.37	
ycharts-com	sam	+0.10%	90.13		+0.09					100.93	60.95		26.82	840.01m	0.00%		3.36	
advfn	brc	0.71	32.76	32.72	0.23	193139	33.03	32.57										
barchart	brc	+0.71%	32.76	32.72	+0.23	193,139	33.03	32.57	32.53	38.52	23.75		16.11	$1.73 b	2.17%	$0.72	+1.91	
barrons	brc	0.71%	32.76	32.72	+0.23	192,508	33.03	32.57				52.95 million		$1.75 billion	2.20%	$0.18		
bloomberg	brc	0.707%	32.760	32.720	0.230	193,139	33.030	32.570		38.73	24.28	49.279mil	15.675	1,725.978mil	2.204	0.180 regular cash	2.090	
boston-com	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
bostonmerchant	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
business-insider	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
chron	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
cio-com	brc	+0.71%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752	17.15	2b	2.2	0.72		
cnn-money	brc	+0.71%	32.76	32.67	+0.23	192,724	33.03	32.57	32.53				17.2	$1.6b	2.20%			
easystockalterts	brc	0.70%	32.76	32.72	+0.23	193139	33.03	32.57	32.53	38.73	24.28		17.15				1.91	
eresearch-fidelity-com	brc	0.71%	32.7600	32.7200	0.2300	193,139	33.0300	32.5700	32.5300	38.7300	24.2800	52,817,000	17.03	$1.72b	2.21%	$0.180000		
finance-abc7-com	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
finance-abc7chicago-com	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
financial-content	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
finapps-forbes-com	brc	0.7%	$32.76	32.72	0.23	193,139	33.03	32.57	32.53	38.73	24.28	53 mil	17.1	2 bil	2.2	0.72	1.91	
finviz	brc	0.71%	32.76			193,139			32.53	-14.94%	37.91%	52.82m	17.43	1.73b		0.72	1.88	
fool	brc	+0.71%	$32.76	$32.72	0.23	192,724	$33.03	$32.57	$32.53	$38.73	$24.28		17.40	$1.73b	2.50%	0.72		
foxbusiness	brc		$32.76		+0.23	193,139			$32.53									
google-finance	brc	(0.71%)	32.76	32.72	+0.23	193,139.00	33.03	32.57		38.73	24.28	52.82m	17.44	1.73b	2.20	0.18	1.88	
howthemarketworks	brc	0.707%	32.76	32.72	0.23	192,508	33.03	32.57	32.53									
hpcwire	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
insidestocks	brc	+0.71%	32.76	32.72	+0.23	192508	33.03	32.57					price earnings ratio: 15.83					
investopedia	brc	+0.71 %	$32.76	32.72	+0.23				32.53									
investorguide	brc	+0.71%	32.76	32.72	+0.23		33.03	32.57		38.73	24.28		17.13	1.730b			1.899	
marketintellisearch	brc	0.71 %	$32.76	$32.72	0.23	189.90k	$33.03	$32.57	$32.53			52.82m	17.30	1.72b	2.21 %		1.88	
marketwatch	brc	+0.71%	$32.76	open: 32.72	+0.23	1,531	$33.03	$32.57	$32.53	$38.73	$24.28		17.37	$1.75b	2.20%	0.18	1.89	
minyanville	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
msn-money	brc	+0.71%	32.76	32.72	+0.23	193,139	33.03	32.57	32.53	38.73	24.28	52.82 mil	17.24	1.72 bil	2.21%	0.72	1.88	
nasdaq-com	brc	0.71%	$ 32.76		0.23	193,139	$ 33.03	$ 32.57	$ 32.53	$ 38.73	$ 24.28	49,279,000	17.15	$ 1,614,380,040	2.21 %	$0.720000	$ 1.91	
optimum	brc	+0.71%	32.76 ( 4:15 pm edt)	32.72	+0.23	193,139	33.03	32.57	32.53	38.73	24.28	49.28m	17.2	1.6b	2.20	0.72	1.91	
paidcontent	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
pc-quote	brc	0.71%	32.76	32.72	0.23	193,139	33.03	32.57	32.53	38.73	24.28	48,881,386	17.12105	1,601,354,000		0.18		
personal-wealth-biz	brc	+0.71%	32.76	32.72		193,139	33.03	32.57	32.53	38.73	24.28		17.13		2.21	0.72	1.899	
predictwallstreet	brc	+0.71%	32.76		+0.23	193,139												
raymond-james	brc	0.71	32.76	32.72	0.23	193,139	33.03	32.57	32.76	38.73	24.28		17.15				1.91	
renewable-energy-world	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
screamingmedia	brc	+0.71%	$	open: 32.72	+0.23	1,531	$33.03	$32.57	$32.53	$38.73	$24.28		17.37	$1.75b	2.20%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	+0.71%	last trade: 32.76		change: 0.230								p/e ratio: 17.13					
smartmoney	brc	(0.71%)	32.76	$32.72	0.23	193,139	$33.03	$32.57	$32.53	$38.73	$24.28			1,716,500	2.21%	$0.18		
stocknod	brc	+0.7070%	32.76 usd	32.72	+0.2300	193,139	33.03	32.57	32.53	38.73	24.28	49,278,752						
stockpickr	brc	0.71%	$32.76 0.23 | 0.71%	32.67	0.23	193.14k	33.03	32.57	32.53	38.73	24.28							
stocksmart	brc	%	$34.09	32.84		48,550	34.51	34.09										
stocktwits	brc	0.74%	32.77		+0.24													
streetinsider-com	brc	0.71%	32.76	$32.72	+0.23	193,139	$33.03	$32.57	$32.53	$38.73	$24.28		17.15				$1.91	
thecramerreport	brc		32.76	32.72	+0.23	193139	33.03	32.57										
thestree	brc	0.71%	$32.76	32.67	0.23	193139	33.03	32.57	32.53	-38.73	24.28	5.281738e7		1.750761944e9				
tickerspy	brc	0.71%	$32.76	32.72	+0.23	193,139	33.03	32.57	32.53	38.73	24.28		17.1	1.7b	2.21%	$0.18		
tmx-quotemedia	brc	0.71%	32.760	32.720	0.230	193,139	33.030	32.570	32.530	38.730	24.280	52,817,380	17.00	1,730,297,369	2.198	0.180 usd	1.91	
updown	brc	0.71%	$32.76	$32.72	$0.23	191,608	$33.03	$32.57	$32.53	$38.73	$24.28	52.68b	16.98	$1.71b				
wallstreetsurvivor	brc	0.71%	32.76	32.72	0.23	192,508	33.03	32.57		38.73	24.88		17.00	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	0.71%	32.76	32.72	0.23	193,139	33.03	32.57	32.53	38.32	24.22		17.25	1.73b	2.20%	0.72	1.90	
ycharts-com	brc	+0.74%	32.77		+0.24					38.73	24.28		8.62	1.73b	2.23%		3.80	
advfn	infy	0.38	61.39	61.6	0.23	1301829	62.2	61.02										
barchart	infy	+0.38%	61.39	61.60	+0.23	1,190,720	62.20	61.02	61.16	77.37	55.77		22.61	$35.07 b	1.03%	$0.63	+2.61	
barrons	infy	0.38%	61.39	61.60	+0.23	1.299m	62.20	61.02				571.35 million		$35.08 billion		$0.44		
bloomberg	infy	0.376%	61.390	61.600	0.230	1,301,829	62.200	61.020		77.92	56.17	574.188mil	22.837	35,249.380mil	2.198	0.425 regular cash	119.665	
boston-com	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
bostonmerchant	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
business-insider	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
chron	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
cio-com	infy	+0.38%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092		35b	1.3	0.85		
cnn-money	infy	+0.38%today&rsquo;s change	61.39data as of 3:59pm et	61.60	+0.23	1,272,842	62.20	61.02	61.16				51.6	$35.1b	1.09%			
easystockalterts	infy	0.37%	61.39	61.60	+0.23	1300629	62.20	61.02	61.16	77.92	56.73						0.00	
eresearch-fidelity-com	infy	0.38%	61.3900	61.6000	0.2300	1,301,829	62.2000	61.0200	61.1600	77.9200	56.7300	571,354,000	22.57	$34.94b	1.09%	$0.444600		
finance-abc7-com	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
finance-abc7chicago-com	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
financial-content	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
finapps-forbes-com	infy	0.4%	$61.39	61.60	0.23	1,301,829	62.20	61.02	61.16	77.92	56.73	571 mil	22.6	35 bil	1.0	0.63	2.71	
finviz	infy	0.38%	61.39			1,301,829			61.16	-20.65%	10.45%	571.32m	23.34	34.94b		0.67	2.62	
fool	infy	+0.38%	$61.39	$61.60	0.23	1,301,829	$62.20	$61.02	$61.16	$77.92	$56.73		22.60	$35.08b	0.90%	0.63		
foxbusiness	infy		$61.39		+0.23	1,304,129			$61.16									
google-finance	infy	(0.38%)	61.39	61.60	+0.23	1.30m	62.20	61.02		77.92	56.73	571.35m	22.53	35.08b	1.09	0.44	2.72	
howthemarketworks	infy	0.376%	61.39	61.6	0.23	1,300,629	62.2	61.02	61.16									
hpcwire	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
insidestocks	infy	+0.38%	61.39	61.60	+0.23	1111290	62.20	61.02					price earnings ratio: 1.91					
investopedia	infy	+0.38 %	$61.39	61.60	+0.23				61.16									
investorguide	infy	+0.38%	61.39	61.60	+0.23		62.20	61.02		77.92	56.73		22.49	35.075b			2.72	
marketintellisearch	infy	0.38 %	$61.39	$61.60	0.23	1319.20k	$62.20	$61.02	$61.16			571.32m	23.34	34.94b	1.09 %		2.62	
marketwatch	infy	+0.38%	$61.46	open: 61.60	+0.23	4,753	$62.20	$61.02	$61.16	$77.92	$56.73		24.08	$35.08b		0.44	2.55	
minyanville	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
msn-money	infy	+0.38%	61.39	61.60	+0.23	1.3 mil	62.20	61.02	61.16	77.92	56.73	571.35 mil	22.57	35.17 bil	1.09%	0.67	2.73	
nasdaq-com	infy	0.38%	$ 61.39	$ 61.60	0.23	1,301,829	$ 62.20	$ 61.02	$ 61.16	$ 77.92	$ 56.73	571,354,000	22.65	$ 35,075,422,060			$ 2.71	
optimum	infy	+0.38%	61.39 ( 4:00 pm edt)	61.60	+0.23	1,300,629	62.20	61.02	61.16	77.92	56.73	571.35m		35.1b				
paidcontent	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
pc-quote	infy	0.38%	61.39	61.6	0.23	1,304,129	62.2	61.02	61.16	77.92	56.73	572,036,814	22.48529	35,117,340,000		0.4246		
personal-wealth-biz	infy	+0.38%	61.39	61.60		1,304,129	62.20	61.02	61.16	77.92	56.73		22.49		2.21	1.351	2.72	
predictwallstreet	infy	+0.38%	61.39		+0.23	1,301,829												
raymond-james	infy	0.38	61.39	61.60	0.23	1,301,829	62.20	61.02	61.39	77.92	56.73		22.65				2.71	
renewable-energy-world	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
screamingmedia	infy	+0.38%	$	open: 61.60	+0.23	4,753	$62.20	$61.02	$61.16	$77.92	$56.73		24.08	$35.08b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	+0.38%	last trade: 61.39		change: 0.230								p/e ratio: 22.49					
smartmoney	infy	(0.38%)	61.39	$61.60	0.23	1,301,829	$62.20	$61.02	$61.16	$77.92	$56.73			34,944,000	1.39%	$0.43		
stocknod	infy	+0.3761%	61.39 usd	61.60	+0.2300	1,300,629	62.20	61.02	61.16	77.92	56.73	571,354,092						
stockpickr	infy	0.38%	$61.39 0.23 | 0.38%	61.60	0.23	1.30m	62.20	61.02	61.16	77.92	56.73							
stocksmart	infy	%	$61.735	76.15		179,560	63.02	61.71										
stocktwits	infy	0.41%	61.41		+0.25													
streetinsider-com	infy	0.38%	61.39	$61.60	+0.23	1,300,629	$62.20	$61.02	$61.16	$77.92	$56.73						$0.00	
thecramerreport	infy		61.39	61.60	+0.23	1301829	62.20	61.02										
thestree	infy	0.38%	$61.39	61.6	0.23	1301829	62.2	61.02	61.16	-77.92	56.73	5.71354092e8		3.5001151676e10				
tickerspy	infy	0.38%	$61.39	61.60	+0.23	1,301,829	62.20	61.02	61.16	77.92	56.73		22.5	34.9b	1.03%	$0.42		
tmx-quotemedia	infy	0.38%	61.390	61.600	0.230	1,304,129	62.200	61.020	61.160	77.920	56.730	571,354,092	22.60	35,075,427,708	1.388	0.425 usd	2.71	
updown	infy	0.38%	$61.39	$61.60	$0.23	1,299,376	$62.20	$61.02	$61.16	$77.92	$56.73	574.15b	22.44	$34.94b			2.73	
wallstreetsurvivor	infy	0.38%	61.39	61.60	0.23	1,300,629	62.20	61.02		77.92	56.73		22.60	$35b	1.40%	1.20 -	2.62	
yahoo-finance	infy	0.38%	61.39	61.60	0.23	1,301,829	62.20	61.02	61.16	77.92	56.73		22.57	35.08b	1.40%	0.85	2.72	
ycharts-com	infy	+0.41%	61.41		+0.25					77.92	56.73		24.47	35.08b	0.70%		2.51	
advfn	ccc	0.80	16.29	16.21	0.13	291606	16.35	16.13										
barchart	ccc	+0.80%	16.29	16.21	+0.13	291,606	16.35	16.13	16.16	18.20	11.75		23.66	$919.57 m			+0.60	
barrons	ccc	0.80%	16.29	16.21	+0.13	288,962	16.35	16.13				56.74 million		$935.13 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	0.804%	16.290	16.210	0.130	291,606	16.350	16.130		18.20	11.75	56.469mil	22.315	919.872mil			0.730	
boston-com	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
bostonmerchant	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
business-insider	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
chron	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
cio-com	ccc	+0.80%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522	27.61	920m				
cnn-money	ccc	+0.80%	16.29	16.21	+0.13	291,606	16.35	16.13	16.16				27.6	$919.9m				
easystockalterts	ccc	0.80%	16.29	16.21	+0.13	291606	16.35	16.13	16.16	18.20	11.75		27.61				0.59	
eresearch-fidelity-com	ccc	0.80%	16.2900	16.2100	0.1300	291,606	16.3500	16.1300	16.1600	18.2000	11.7500	56,469,000	27.86	$912.54m				
finance-abc7-com	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
financial-content	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	0.8%	$16.29	16.21	0.13	291,606	16.35	16.13	16.16	18.20	11.75	56 mil	27.1	920 mil	0.0	0.00	0.60	
finviz	ccc	0.80%	16.29			291,606			16.16	-10.49%	38.64%	56.47m	27.15	919.90m			0.60	
fool	ccc	+0.80%	$16.29	$16.21	0.13	291,606	$16.35	$16.13	$16.16	$18.20	$11.75		28.20	$919.87m				
foxbusiness	ccc		$16.29		+0.13	291,606			$16.16									
google-finance	ccc	(0.80%)	16.29	16.21	+0.13	291,606.00	16.35	16.13		18.20	11.75	56.47m	27.31	919.87m			0.60	
howthemarketworks	ccc	0.804%	16.29	16.21	0.13	288,962	16.35	16.13	16.16									
hpcwire	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
insidestocks	ccc	+0.80%	16.29	16.21	+0.13	291600	16.35	16.13					price earnings ratio: 27.15					
investopedia	ccc	+0.80 %	$16.29	16.21	+0.13				16.16									
investorguide	ccc	+0.80%	16.29	16.21	+0.13		16.35	16.13		18.20	11.75		27.39	919.9m			0.59	
marketintellisearch	ccc	0.8 %	$16.29	$16.21	0.13	274.70k	$16.35	$16.13	$16.16			56.47m	26.93	0.91b	0.0 %		0.60	
marketwatch	ccc	+0.80%	$16.29	open: 16.21	+0.13	3,544	$16.35	$16.13	$16.16	$18.20	$11.75		27.38	$935.13m			0.60	
minyanville	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
msn-money	ccc	+0.80%	16.29	16.21	+0.13	291,606	16.35	16.13	16.16	18.20	11.75	56.47 mil	27.61	912.53 mil			0.60	
nasdaq-com	ccc	0.8%	$ 16.29		0.13	291,606	$ 16.35	$ 16.13	$ 16.16	$ 18.20	$ 11.75	56,469,000	27.15	$ 919,880,010	0.74 %	$0.120000	$ 0.60	
optimum	ccc	+0.80%	16.29 ( 4:15 pm edt)	16.21	+0.13	291,606	16.35	16.13	16.16	18.20	11.75	56.47m	27.6	919.9m			0.59	
paidcontent	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
pc-quote	ccc	0.80%	16.29	16.21	0.13	291,606	16.35	16.13	16.16	18.20	11.75	56,018,355	27.38983	912,539,000				
personal-wealth-biz	ccc	+0.80%	16.29	16.21		291,606	16.35	16.13	16.16	18.20	11.75		27.39			0.00	0.59	
predictwallstreet	ccc	+0.80%	16.29		+0.13	291,606												
raymond-james	ccc	0.80	16.29	16.21	0.13	291,606	16.35	16.13	16.29	18.20	11.75		27.61				0.59	
renewable-energy-world	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
screamingmedia	ccc	+0.80%	$	open: 16.21	+0.13	3,544	$16.35	$16.13	$16.16	$18.20	$11.75		27.38	$935.13m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	+0.80%	last trade: 16.29		change: 0.130								p/e ratio: 27.39					
smartmoney	ccc	(0.80%)	16.29	$16.21	0.13	291,606	$16.35	$16.13	$16.16	$18.20	$11.75			912,500	0.00%	$0.03		
stocknod	ccc	+0.8045%	16.29 usd	16.21	+0.1300	291,606	16.35	16.13	16.16	18.20	11.75	56,468,522						
stockpickr	ccc	0.80%	$16.29 0.13 | 0.80%	16.21	0.13	291.61k	16.35	16.13	16.16	18.20	11.75							
stocksmart	ccc	%	$16.51	15.55		32,863	17.22	16.51										
stocktwits	ccc	0.93%	16.31		+0.15													
streetinsider-com	ccc	0.80%	16.29	$16.21	+0.13	291,606	$16.35	$16.13	$16.16	$18.20	$11.75		27.61				$0.59	
thecramerreport	ccc		16.29	16.21	+0.13	291606	16.35	16.13										
thestree	ccc	0.8%	$16.29	16.21	0.13	291606	16.35	16.13	16.16	-18.2	11.75	5.6468522e7		9.35118724e8				
tickerspy	ccc	0.80%	$16.29	16.21	+0.13	291,606	16.35	16.13	16.16	18.20	11.75		27.4	904.4m	0.00%	$0.00		
tmx-quotemedia	ccc	0.80%	16.290	16.210	0.130	291,606	16.350	16.130	16.160	18.200	11.750	56,468,522	27.40	919,872,223			0.59	
updown	ccc	0.80%	$16.29	$16.21	$0.13	288,062	$16.35	$16.13	$16.16	$18.20	$11.75	56.46b	26.72	$913m				
wallstreetsurvivor	ccc	0.80%	16.29	16.21	0.13	288,962	16.35	16.13		18.20	11.75		27.40	$913m			0.61	
yahoo-finance	ccc	0.80%	16.29	16.21	0.13	291,606	16.35	16.13	16.16	18.20	11.75		27.61	919.86m			0.59	
ycharts-com	ccc	+0.93%	16.31		+0.15					18.20	11.75		27.64	920.70m	0.00%		0.59	
zacks	ccc	(0.80%)	16.29		0.13	vol.  291,606	16.35	16.13		18.20	11.75		23.09	912.54 m	0.00	0.00	.7	
advfn	cce	0.04	28.17	28.3	0.01	4637781	28.35	28.0										
barchart	cce	+0.04%	28.17	28.30	+0.01	4,637,681	28.35	28.00	28.16	29.88	18.59		14.27	$9.24 b	1.82%	$0.52	+1.89	
barrons	cce	0.04%	28.17	28.30	+0.01	4.635m	28.35	28.00				340.00 million		$9.28 billion	1.85%	$0.13		
bloomberg	cce	0.036%	28.170	28.300	0.010	4,637,681	28.350	28.000		29.88	18.91	325.023mil	13.946	9,155.891mil	37.118	0.130 regular cash	2.020	
boston-com	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
bostonmerchant	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
business-insider	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
chron	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
cio-com	cce	+0.04%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746	14.90	9b	1.8	0.52		
cnn-money	cce	+0.04%today&rsquo;s change	28.17data as of 4:04pm et	28.30	+0.01	4,634,913	28.35	28.00	28.16				14.9	$9.2b	1.85%			
easystockalterts	cce	0.04%	28.17	28.30	+0.01	4637681	28.35	28.00	28.16	31.80	21.66		14.90				1.89	
eresearch-fidelity-com	cce	0.04%	28.1700	28.3000	0.0100	4,637,681	28.3500	28.0000	28.1600	31.8000	21.6600	325,023,000	15.73	$9.15b	1.85%	$0.130000		
finance-abc7-com	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
finance-abc7chicago-com	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
financial-content	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
finapps-forbes-com	cce	0.0%	$28.17	28.30	0.01	4,637,681	28.35	28.00	28.16	31.80	21.66	325 mil	14.9	9 bil	1.8	0.52	1.89	
finviz	cce	0.04%	28.17			4,637,681			28.16	-5.72%	51.52%	325.02m	15.64	9.15b		0.52	1.80	
fool	cce	+0.04%	$28.17	$28.30	0.01	4,637,681	$28.35	$28.00	$28.16	$31.80	$21.66		15.10	$9.16b	1.50%	0.52		
foxbusiness	cce		$28.17		+0.01	4,637,681			$28.16									
google-finance	cce	(0.04%)	28.17	28.30	+0.01	4.64m	28.35	28.00		31.80	21.66	330.17m	15.69	9.30b	1.85	0.13	1.80	
howthemarketworks	cce	0.036%	28.17	28.3	0.01	4,635,113	28.35	28	28.16									
hpcwire	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
insidestocks	cce	+0.04%	28.17	28.30	+0.01	4635113	28.35	28.00					price earnings ratio: 14.23					
investopedia	cce	+0.04 %	$28.17	28.30	+0.01				28.16									
investorguide	cce	+0.04%	28.17	28.30	+0.01		28.35	28.00		31.80	21.66		15.76	9.156b			1.787	
marketintellisearch	cce	0.04 %	$28.17	$28.30	0.01	4560.20k	$28.35	$28.00	$28.16			325.02m	15.64	9.15b	1.85 %		1.80	
marketwatch	cce	+0.04%	$28.17	open: 28.30	+0.01	3,268	$28.35	$28.00	$28.16	$31.80	$21.66		12.41	$9.28b	1.85%	0.13	2.27	
minyanville	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
msn-money	cce	+0.04%	28.17	28.30	+0.01	4.64 mil	28.35	28.00	28.16	31.80	21.66	325.02 mil	15.74	9.15 bil	1.85%	0.52	1.80	
nasdaq-com	cce	0.04%	$ 28.17		0.01	4,637,681	$ 28.35	$ 28	$ 28.16	$ 31.80	$ 21.66	325,023,000	14.9	$ 9,155,897,910	1.85 %	$0.520000	$ 1.89	
optimum	cce	+0.04%	28.17 ( 4:15 pm edt)	28.30	+0.01	4,637,681	28.35	28.00	28.16	31.80	21.66	325.02m	14.9	9.2b	1.85	0.52	1.89	
paidcontent	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
pc-quote	cce	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cce	+0.04%	28.17	28.30		4,637,681	28.35	28.00	28.16	31.80	21.66		15.76		37.14	10.46	1.787	
predictwallstreet	cce	+0.04%	28.17		+0.01	4,637,681												
raymond-james	cce	0.04	28.17	28.30	0.01	4,637,681	28.35	28.00	28.17	31.80	21.66		15.56				1.81	
renewable-energy-world	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
screamingmedia	cce	+0.04%	$	open: 28.30	+0.01	3,268	$28.35	$28.00	$28.16	$31.80	$21.66		12.41	$9.28b	1.85%	0.13	2.27	
scroli	cce	0.04%	cce 28.17	28.30	0.01	4,342,689	28.35	28.00	28.16	31.80	21.66		15.69				1.80	
simple-stock-quotes	cce	+0.04%	last trade: 28.17		change: 0.010								p/e ratio: 15.76					
smartmoney	cce	(0.04%)	28.17	$28.30	0.01	4,637,681	$28.35	$28.00	$28.16	$31.80	$21.66			9,152,600	1.85%	$0.13		
stocknod	cce	+0.0355%	28.17 usd	28.30	+0.0100	4,637,681	28.35	28.00	28.16	29.88	21.66	325,022,746						
stockpickr	cce	0.04%	$28.17 0.01 | 0.04%	28.30	0.01	4.64m	28.35	28.00	28.16	31.80	21.66							
stocksmart	cce	%	$29.055	24.99		413,119	29.29	28.88										
stocktwits	cce	0.04%	28.17		+0.01													
streetinsider-com	cce	0.04%	28.17	$28.30	+0.01	4,637,681	$28.35	$28.00	$28.16	$31.80	$21.66		14.90				$1.89	
thecramerreport	cce		28.17	28.30	+0.01	4637681	28.35	28.00										
thestree	cce	0.04%	$28.17	28.3	0.01	4637681	28.35	28.0	28.16	-31.8	21.66	3.25022746e8		9.279399398e9				
tickerspy	cce	0.04%	$28.17	28.30	+0.01	4,637,681	28.35	28.00	28.16	31.80	21.66		15.7		1.85%	$0.13		
tmx-quotemedia	cce	0.04%	28.170	28.300	0.010	4,637,681	28.350	28.000	28.160	31.800	21.660	325,022,746	14.90	9,155,890,755	1.847	0.130 usd	1.89	
updown	cce	0.04%	$28.17	$28.30	$0.01	4,634,913	$28.35	$28.00	$28.16	$31.80	$21.66	325.02b	15.53	$9.15b				
wallstreetsurvivor	cce	0.04%	28.17	28.30	0.01	4,635,113	28.35	28.00		31.80	21.66		14.90	$9b	1.80%	10.39 -	1.83	
yahoo-finance	cce	0.04%	28.17	28.30	0.01	4,637,681	28.35	28.00	28.16	31.80	21.66		15.76	9.16b	1.80%	0.52	1.79	
ycharts-com	cce	+0.04%	28.17		+0.01					31.80	21.66			9.24b	1.82%			
advfn	wmt	0.00	53.63	53.73	0.0	10110574	53.9725	53.46										
barchart	wmt	unch	53.63	53.73	unch	8,763,736	53.97	53.46	53.63	57.12	47.88		12.89	$186.97 b	2.7%	$1.46	+4.59	
barrons	wmt	0.00%	53.63	53.73	0.00	10.103m	53.972	53.46				3.67 billion		$187.59 billion	2.72%	$0.36		
bloomberg	wmt		53.630	53.730		9,569,083	53.972	53.460		57.90	49.09	3,472.560mil	12.861	186,233.400mil	2.495	0.365 regular cash	4.170	
boston-com	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
business-insider	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
chron	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
cio-com	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467	12.50	186b	2.7	1.46		
cnn-money	wmt	0.00%	53.63	53.73	0.00	10,111,074	53.97	53.46	53.63				12.5	$186.2b	2.72%			
easystockalterts	wmt	0.00%	53.63	53.73	+0.00	9198149	53.97	53.46	53.63	57.90	45.00		12.50				4.29	
eresearch-fidelity-com	wmt	0.00%	53.6300	53.7300	0.0000	10,110,474	53.9725	53.4600	53.6300	57.8975	49.0875	3,472,560,000	12.44	$186.23b	2.72%	$0.365000		
finance-abc7-com	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
financial-content	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	0.0%	$53.63	53.73	0.00	10,111,374	53.97	53.46	53.63	57.89	49.08	3.47 bil	11.7	186 bil	2.7	1.46	4.59	
finviz	wmt	0.00%	53.63			10,101,325			53.63	-6.12%	12.01%	3.47b	12.47	186.23b		1.46	4.30	
fool	wmt	-0.01%	$53.63	$53.73	0.00	9,612,968	$53.97	$53.46	$53.63	$57.90	$49.09		11.80	$186.22b	2.00%	1.46		
foxbusiness	wmt		$53.63		0.00	10,117,474			$53.63									
google-finance	wmt	(0.00%)	53.63	53.73	0.00	10.11m	53.97	53.46		57.90	49.09	3.47b	12.47	186.23b	2.72	0.37	4.30	
howthemarketworks	wmt	0%	53.63	53.73	0	9,687,494	53.9725	53.46	53.63									
hpcwire	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
insidestocks	wmt	-0.02%	53.62	53.73	-0.01	7776061	53.97	53.46					price earnings ratio: 12.80					
investopedia	wmt		$53.63	53.73					53.63									
investorguide	wmt	0.00%	53.63	53.73	0.00		53.9725	53.46		57.90	47.77		11.71	186.2b			4.579	
marketintellisearch	wmt	0.09 %	$53.68	$53.73	0.05	9997.30k	$53.97	$53.46	$53.63			3472.56m	12.47	186.23b	2.72 %		4.30	
marketwatch	wmt	0.00%	$53.66	open: 53.73	0.00	24,940	$53.97	$53.46	$53.63	$57.90	$49.09		12.17	$187.59b	2.72%	0.37	4.41	
minyanville	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
msn-money	wmt	-0.01%	53.63	53.73	-0.01	10.11 mil	53.97	53.46	53.63	57.90	49.09	3.47 bil	12.50	186.23 bil	2.72%	1.46	4.58	
nasdaq-com	wmt	0.02%	$ 53.64		0.01	9,474,471	$ 53.9725	$ 53.46	$ 53.63	$ 57.8975	$ 49.0875	3,487,721,000	11.69	$ 187,081,354,440	2.72 %	$1.460000	$ 4.59	
optimum	wmt	-	53.63 ( 3:57 pm edt)	53.73	-	9,047,870	53.97	53.46	53.63	57.90	45.00	3.47b	12.5	186.2b	2.72	1.46	4.29	
paidcontent	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
pc-quote	wmt	0.00%	53.63	53.73	0.00	10,135,352	53.9725	53.46	53.63	57.90	49.09	3,472,559,948	12.50117	186,233,390,000		0.365		
personal-wealth-biz	wmt	0.00%	53.63	53.73		10,108,325	53.9725	53.46	53.63	57.90	47.77		11.71		2.49	1.336	4.579	
predictwallstreet	wmt	0.00%	53.63		0.00	10,110,474												
raymond-james	wmt	0.00	53.63	53.73	0.00	10,111,074	53.97	53.46	53.63	57.90	49.09		12.41				4.32	
renewable-energy-world	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
screamingmedia	wmt	0.00%	$	open: 53.73	0.00	24,940	$53.97	$53.46	$53.63	$57.90	$49.09		12.17	$187.59b	2.72%	0.37	4.41	
scroli	wmt	0.00%	wmt 53.63	53.73	0.00	8,900,531	53.97	53.46	53.63	57.90	49.09		12.47				4.30	
simple-stock-quotes	wmt	0.00%	last trade: 53.63		change: 0.000								p/e ratio: 11.71					
smartmoney	wmt	(0.00%)	53.63	$53.73	0.00	10,110,474	$53.97	$53.46	$53.63	$57.90	$49.09			186,233,400	2.72%	$0.37		
stocknod	wmt	0.00%	53.63 usd	53.73	+0.00	9,687,494	53.97	53.46	53.63	57.90	45.00	3,472,560,467						
stockpickr	wmt	0.00%	$53.63 0.00 | 0.00%	53.73	0.00	9.48m	53.97	53.46	53.63	57.90	49.09							
stocksmart	wmt	%	$54.33	53.98		727,637	55.16	54.25										
stocktwits	wmt	0.00%	53.63		0.00													
streetinsider-com	wmt	-0%	53.63	$53.73		9,198,149	$53.97	$53.46	$53.63	$57.90	$45.00		12.50				$4.29	
thecramerreport	wmt		53.63	53.73	0.00	10101325	53.9725	53.46										
thestree	wmt	0.0%	$53.63	53.73	0.0	9482443	53.97	53.46	53.63	-57.9	49.09	3.472560467e9		1.87587716427e11				
tickerspy	wmt	0.00%	$53.63	53.73	0.00	9,487,643	53.97	53.46	53.63	57.90	49.09		12.5	186.5b	2.72%	$0.36		
tmx-quotemedia	wmt	0.00%	53.630	53.730	0.00	10,118,074	53.973	53.460	53.630	57.898	49.088	3,472,560,467	11.70	186,233,417,845	2.722	0.365 usd	4.57	
updown	wmt	0.00%	$53.63	$53.73	$0.00	10,106,074	$53.97	$53.46	$53.63	$57.90	$49.09	3491.19b	11.67	$186.23b				
wallstreetsurvivor	wmt	0.00%	53.63	53.73	0.00	9,687,494	53.97	53.46		57.90	50.00		11.70	$186b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.00%	53.63	53.73	0.00	10,101,325	53.97	53.46	53.63	57.90	49.09		11.71	186.23b	2.70%	1.46	4.58	
ycharts-com	wmt	+0.00%	53.63		+0.00					57.90	49.09		11.74	186.97b	2.82%		4.57	
advfn	bre	1.28	52.29	51.79	0.66	552736	52.31	51.3										
barchart	bre	+1.28%	52.29	51.79	+0.66	552,736	52.31	51.30	51.63	53.22	35.43		26.40	$3.39 b	2.88%	$1.50	+0.71	
barrons	bre	1.28%	52.29	51.79	+0.66	521,611	52.31	51.30				61.42 million		$3.82 billion	2.87%	$0.38		
bloomberg	bre	1.278%	52.290	51.790	0.660	552,736	52.310	51.300		53.22	36.42	73.429mil	118.841	3,839.618mil	2.868	0.375 regular cash	0.440	
boston-com	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
bostonmerchant	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
business-insider	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
chron	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
cio-com	bre	+1.28%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296	2614	3b	2.8	1.5		
cnn-money	bre	+1.28%	52.29	51.79	+0.66	552,736	52.31	51.30	51.63				2,614.5	$3.4b	2.87%			
easystockalterts	bre	1.27%	52.29	51.79	+0.66	552736	52.31	51.30	51.63	53.22	36.42		2,614.50				0.02	
eresearch-fidelity-com	bre	1.28%	52.2900	51.7900	0.6600	552,736	52.3100	51.3000	51.6300	53.2200	36.4200	73,429,000	1,290.75	$3.79b	2.91%	$0.375000		
finance-abc7-com	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
finance-abc7chicago-com	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
financial-content	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
finapps-forbes-com	bre	1.3%	$52.29	51.79	0.66	552,736	52.31	51.30	51.63	53.22	36.42	73 mil	73.7	4 bil	2.9	1.50	0.71	
finviz	bre	1.28%	52.29			552,736			51.63	-1.75%	48.54%	64.09m	1743.00	3.35b		1.50	0.03	
fool	bre	+1.28%	$52.29	$51.79	0.66	550,411	$52.31	$51.30	$51.63	$53.22	$36.42		74.30	$3.42b	4.70%	1.50		
foxbusiness	bre		$52.29		+0.66	552,736			$51.63									
google-finance	bre	(1.28%)	52.29	51.79	+0.66	552,736.00	52.31	51.30		53.22	36.42	65.43m	1,961.37	3.42b	2.87	0.38	0.03	
howthemarketworks	bre	1.278%	52.29	51.79	0.66	521,611	52.31	51.3	51.63									
hpcwire	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
insidestocks	bre	+1.28%	52.29	51.79	+0.66	552700	52.31	51.30					price earnings ratio: 32.48					
investopedia	bre	+1.28 %	$52.29	51.79	+0.66				51.63									
investorguide	bre	+1.28%	52.29	51.79	+0.66		52.31	51.30		53.22	36.42		72.41	3.421b			0.713	
marketintellisearch	bre	1.28 %	$52.29	$51.79	0.66	530.90k	$52.31	$51.30	$51.63			64.09m	1,721.00	3.31b	2.91 %		0.03	
marketwatch	bre	+1.28%	$52.29	open: 51.79	+0.66	33,329	$52.31	$51.30	$51.63	$53.22	$36.42		1175.06	$3.82b	2.87%	0.38	0.04	
minyanville	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
msn-money	bre	+1.28%	52.29	51.79	+0.66	552,736	52.31	51.30	51.63	53.22	36.42	73.43 mil	2,614.50	3.79 bil	2.91%	1.50	0.70	
nasdaq-com	bre	1.28%	$ 52.29		0.66	552,736	$ 52.31	$ 51.30	$ 51.63	$ 53.22	$ 36.42	65,429,000	73.65	$ 3,421,282,410	2.91 %	$1.500000	$ 0.71	
optimum	bre	+1.28%	52.29 ( 4:15 pm edt)	51.79	+0.66	552,736	52.31	51.30	51.63	53.22	36.42	65.43m	2614.5	3.4b	2.87	1.50	0.02	
paidcontent	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
pc-quote	bre	1.28%	52.29	51.79	0.66	552,736	52.31	51.3	51.63	53.22	36.42	72,502,188	2581.5	3,791,139,000		0.375		
personal-wealth-biz	bre	+1.28%	52.29	51.79		552,736	52.31	51.30	51.63	53.22	36.42		72.41		2.91	1.50	0.713	
predictwallstreet	bre	+1.28%	52.29		+0.66	552,736												
raymond-james	bre	1.28	52.29	51.79	0.66	552,736	52.31	51.30	52.29	53.22	36.42		1,307.25				0.04	
renewable-energy-world	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
screamingmedia	bre	+1.28%	$	open: 51.79	+0.66	33,329	$52.31	$51.30	$51.63	$53.22	$36.42		1175.06	$3.82b	2.87%	0.38	0.04	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	+1.28%	last trade: 52.29		change: 0.660								p/e ratio: 72.41					
smartmoney	bre	(1.28%)	52.29	$51.79	0.66	552,736	$52.31	$51.30	$51.63	$53.22	$36.42			3,378,100	2.91%	$0.38		
stocknod	bre	+1.278%	52.29 usd	51.79	+0.6600	552,736	52.31	51.30	51.63	53.22	36.42	65,429,296						
stockpickr	bre	1.28%	$52.29 0.66 | 1.28%	51.75	0.66	552.74k	52.31	51.30	51.63	53.22	36.42							
stocksmart	bre	%	$49.71	43.57		65,241	50.96	49.55										
stocktwits	bre	1.30%	52.30		+0.67													
streetinsider-com	bre	1.28%	52.29	$51.79	+0.66	552,736	$52.31	$51.30	$51.63	$53.22	$36.42		2,614.50				$0.02	
thecramerreport	bre		52.29	51.79	+0.66	552736	52.31	51.30										
thestree	bre	1.28%	$52.29	51.75	0.66	552736	52.31	51.3	51.63	-53.22	36.42	6.5429296e7		3.402323392e9				
tickerspy	bre	1.28%	$52.29	51.79	+0.66	552,736	52.31	51.30	51.63	53.22	36.42		2581.5	3.3b	2.91%	$0.38		
tmx-quotemedia	bre	1.28%	52.290	51.790	0.660	552,736	52.310	51.300	51.630	53.220	36.420	65,429,296	73.80	3,421,297,888	2.869	0.375 usd	0.70	
updown	bre	1.28%	$52.29	$51.79	$0.66	519,407	$52.31	$51.30	$51.63	$53.22	$36.42	65.42b	72.10	$3.37b				
wallstreetsurvivor	bre	1.28%	52.29	51.79	0.66	521,611	52.31	51.30		53.22	38.72		73.80	$3b	2.90%	1.50 -	0.67	
yahoo-finance	bre	1.28%	52.29	51.79	0.66	552,736	52.31	51.30	51.63	53.22	36.42		73.34	3.42b	2.90%	1.50	0.71	
ycharts-com	bre	+1.30%	52.30		+0.67					53.22	36.42		72.64	3.39b	2.98%		0.72	
zacks	bre	(1.28%)	52.29		0.66	vol.  552,736	52.31	51.30		53.22	36.42		26.21	3.79 b	2.91	1.50	1.97	
advfn	ctas	-0.51	31.06	31.37	-0.16	1090632	31.37	30.88										
barchart	ctas	-0.51%	31.06	31.37	-0.16	1,090,632	31.37	30.88	31.22	34.44	24.56		20.50	$4.51 b	1.55%	$0.49	+1.19	
barrons	ctas	0.51%	31.06	31.37	-0.16	1.041m	31.37	30.88				152.86 million		$4.59 billion	1.58%	$0.49		
bloomberg	ctas	-0.512%	31.060	31.370	-0.160	1,090,632	31.370	30.880		34.44	24.99	145.303mil	20.570	4,513.121mil	1.580	0.490 regular cash	1.510	
boston-com	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,090,632	31.37	30.88	31.22	34.44	24.99	145,303,323						
bostonmerchant	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,090,632	31.37	30.88	31.22	34.44	24.99	145,303,323						
business-insider	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,090,632	31.37	30.88	31.22	34.44	24.99	145,303,323						
chron	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,090,632	31.37	30.88	31.22	34.44	24.99	145,303,323						
cio-com	ctas	-0.51%	31.06 usd	31.37	-0.1600	1,090,632	31.37	30.88	31.22	34.44	24.99	145,303,323	20.04	5b	1.5	0.49		
cnn-money	ctas	-0.51%today&rsquo;s change	31.06data as of 4:00pm et	31.37	-0.16	1,089,567	31.37	30.88	31.22				20.0	$4.5b	1.58%			
easystockalterts	ctas	-0.51%	31.06	31.37	-0.16	1083031	31.37	30.88	31.22	34.44	24.99		20.04				1.55	
eresearch-fidelity-com	ctas	-0.51%	31.0600	31.3700	-0.1600	1,090,632	31.3700	30.8800	31.2200	34.4400	24.9900	145,303,000	20.14	$4.54b	1.57%	$0.490000		
finance-abc7-com	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,084,231	31.37	30.88	31.22	34.44	24.99	145,303,323						
finance-abc7chicago-com	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,084,231	31.37	30.88	31.22	34.44	24.99	145,303,323						
financial-content	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,085,296	31.37	30.88	31.22	34.44	24.99	145,303,323						
finapps-forbes-com	ctas	-0.5%	$31.06	31.37	-0.16	1,091,832	31.37	30.88	31.22	34.44	24.99	145 mil	20.0	5 bil	1.6	0.49	1.55	
finviz	ctas	-0.51%	31.06			1,089,267			31.22	-9.81%	26.51%	145.30m	20.27	4.54b		0.49	1.54	
fool	ctas	-0.51%	$31.06	$31.37	-0.16	1,089,567	$31.37	$30.88	$31.22	$34.44	$24.99		20.40	$4.51b	1.90%	0.49		
foxbusiness	ctas		$31.06		-0.16	1,093,032			$31.22									
google-finance	ctas	(-0.51%)	31.06	31.37	-0.16	1.09m	31.37	30.88		34.44	24.99	145.30m	20.12	4.51b	1.58	0.49	1.54	
howthemarketworks	ctas	-0.512%	31.06	31.37	-0.16	1,038,727	31.37	30.88	31.22									
hpcwire	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,090,632	31.37	30.88	31.22	34.44	24.99	145,303,323						
insidestocks	ctas	-0.51%	31.06	31.37	-0.16	1090632	31.37	30.88					price earnings ratio: 20.57					
investopedia	ctas	-0.51 %	$31.06	31.37	-0.16				31.22									
investorguide	ctas	-0.51%	31.06	31.32	-0.16		31.37	30.88		32.63	24.99		20.15	4.513b			1.549	
marketintellisearch	ctas	-0.51 %	$31.06	$31.32	-0.16	1028.70k	$31.37	$30.88	$31.22			145.30m	20.27	4.54b	1.57 %		1.54	
marketwatch	ctas	-0.51%	$31.06	open: 31.37	-0.16	51,274	$31.37	$30.88	$31.22	$34.44	$24.99		28.91	$4.59b	1.58%	0.49	1.07	
minyanville	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,085,296	31.37	30.88	31.22	34.44	24.99	145,303,323						
msn-money	ctas	-0.51%	31.06	31.37	-0.16	1.09 mil	31.37	30.88	31.22	34.44	24.99	145.30 mil	20.04	4.54 bil	1.57%	0.49	1.54	
nasdaq-com	ctas	0.51%	$ 31.06	$ 31.37	0.16	1,090,632	$ 31.37	$ 30.88	$ 31.22	$ 34.44	$ 24.99	145,303,000	20.04	$ 4,513,111,180	1.57 %	$0.490000	$ 1.55	
optimum	ctas	-0.51%	31.06 ( 4:00 pm edt)	31.37	-0.16	1,083,031	31.37	30.88	31.22	34.44	24.99	145.30m	20.0	4.5b	1.58	0.49	1.55	
paidcontent	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,085,296	31.37	30.88	31.22	34.44	24.99	145,303,323						
pc-quote	ctas	-0.51%	31.06	31.37	-0.16	1,090,632	31.37	30.88	31.22	34.44	24.99	146,051,513	20.14194	4,536,360,000		0.49		
personal-wealth-biz	ctas	-0.51%	31.06	31.32	-0.16	1,093,032	31.37	30.88	31.22	32.63	24.99		20.15		1.57	0.49	1.549	
predictwallstreet	ctas	-0.51%	31.06		-0.16	1,090,632												
raymond-james	ctas	-0.51	31.06	31.37	-0.16	1,090,632	31.37	30.88	31.06	34.44	24.99		20.04				1.55	
renewable-energy-world	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,090,632	31.37	30.88	31.22	34.44	24.99	145,303,323						
screamingmedia	ctas	-0.51%	$	open: 31.37	-0.16	53,539	$31.37	$30.88	$31.22	$34.44	$24.99		28.91	$4.59b	1.58%	0.49	1.07	
scroli	ctas	-0.51%	ctas 31.06	31.37	-0.16	896,582	31.37	30.88	31.22	34.44	24.99		20.12				1.54	
simple-stock-quotes	ctas	-0.51%	last trade: 31.06		change: -0.160								p/e ratio: 20.15					
smartmoney	ctas	(-0.51%)	31.06	$31.37	-0.16	1,090,632	$31.37	$30.88	$31.22	$34.44	$24.99			4,536,400	1.57%	$0.49		
stocknod	ctas	-0.5125%	31.06 usd	31.37	-0.1600	1,090,632	31.37	30.88	31.22	34.44	24.99	145,303,323						
stockpickr	ctas	-0.51%	$31.06 -0.16 | -0.51%	31.37	-0.16	1.09m	31.37	30.88	31.22	34.44	24.99							
stocksmart	ctas	%	$31.87	28.01		183,150	32.84	31.86										
stocktwits	ctas	-0.45%	31.08		-0.14													
streetinsider-com	ctas	0.51%	31.06	$31.37	-0.16	1,083,031	$31.37	$30.88	$31.22	$34.44	$24.99		20.04				$1.55	
thecramerreport	ctas		31.06	31.32	-0.16	1090632	31.37	30.88										
thestree	ctas	-0.51%	$31.06	31.37	-0.16	1089567	31.37	30.88	31.22	-34.44	24.99	1.45303323e8		4.587225907e9				
tickerspy	ctas	-0.51%	$31.06	31.37	-0.16	1,091,832	31.37	30.88	31.22	34.44	24.99		20.1	4.5b	1.57%	$0.49		
tmx-quotemedia	ctas	-0.51%	31.060	31.370	-0.160	1,093,032	31.370	30.880	31.220	34.440	24.990	145,303,323	20.10	4,513,121,212	1.570	0.490 usd	1.55	
updown	ctas	-0.51%	$31.06	$31.37	-$0.16	1,040,558	$31.37	$30.88	$31.22	$34.44	$24.99	145.30b	20.08	$4.53b				
wallstreetsurvivor	ctas	-0.51%	31.06	31.37	-0.16	1,038,727	31.37	30.88		34.44	24.99		20.10	$5b	1.60%	0.48 -	1.40	
yahoo-finance	ctas	0.51%	31.06	31.32	0.16	1,090,632	31.37	30.88	31.22	34.44	24.99		20.05	4.51b	1.60%	0.49	1.55	
ycharts-com	ctas	-0.45%	31.08		-0.14					34.44	24.99		20.05	4.52b	1.52%		1.55	
advfn	solr	-0.20	15.14	15.27	-0.03	2648490	15.27	14.74										
barchart	solr	-0.20%	15.14	15.27	-0.03	2,648,490	15.27	14.74	15.17	17.50	5.90		12.02	$1.89 b			+1.26	
barrons	solr	0.20%	15.14	15.27	-0.03	2.648m	15.27	14.74				140.90 million		$1.91 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	-0.198%	15.140	15.270	-0.030	2,648,490	15.270	14.740		17.50	5.90	125.894mil	12.016	1,906.029mil			1.260	
boston-com	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
bostonmerchant	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
business-insider	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
chron	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
cio-com	solr	-0.20%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592	12.21	2b				
cnn-money	solr	-0.20%	15.14	15.27	-0.03	2,648,490	15.27	14.74	15.17				12.2	$1.9b				
easystockalterts	solr	-0.20%	15.14	15.27	-0.03	2648490	15.27	14.74	15.17	17.50	5.90		12.21				1.24	
eresearch-fidelity-com	solr	-0.20%	15.1400	15.2700	-0.0300	2,648,490	15.2700	14.7400	15.1700	17.5000	5.9000	125,894,000	11.94	$1.91b				
finance-abc7-com	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
finance-abc7chicago-com	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
financial-content	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
finapps-forbes-com	solr	-0.2%	$15.14	15.27	-0.03	2,648,490	15.27	14.74	15.17	17.50	5.90	126 mil	12.0	2 bil	0.0	0.00	1.26	
finviz	solr	-0.20%	15.14			2,648,490			15.17	-13.49%	156.61%	125.89m	12.02	1.91b			1.26	
fool	solr	-0.20%	$15.14	$15.27	-0.03	2,648,490	$15.27	$14.74	$15.17	$17.50	$5.90		12.20	$1.91b				
foxbusiness	solr		$15.14		-0.03	2,648,490			$15.17									
google-finance	solr	(-0.20%)	15.14	15.27	-0.03	2.65m	15.27	14.74		17.50	5.90	125.89m	12.01	1.91b			1.26	
howthemarketworks	solr	-0.198%	15.14	15.27	-0.03	2,643,549	15.27	14.74	15.17									
hpcwire	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
insidestocks	solr	-0.20%	15.14	15.27	-0.03	2648490	15.27	14.74					price earnings ratio: 12.02					
investopedia	solr	-0.20 %	$15.14	15.27	-0.03				15.17									
investorguide	solr	-0.20%	15.14	15.26	-0.03		15.27	14.74		13.35	5.90		12.23	1.906b			1.24	
marketintellisearch	solr	-0.2 %	$15.14	$15.26	-0.03	2588.70k	$15.27	$14.74	$15.17			125.89m	12.04	1.91b	0.0 %		1.26	
marketwatch	solr	-0.20%	$15.14	open: 15.27	-0.03	55,754	$15.27	$14.74	$15.17	$17.50	$5.91		11.08	$1.91b			1.37	
minyanville	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
msn-money	solr	-0.20%	15.14	15.27	-0.03	2.65 mil	15.27	14.74	15.17	17.50	5.90	125.89 mil	12.21	1.91 bil			1.26	
nasdaq-com	solr	0.2%	$ 15.14	$ 15.27	0.03	2,648,490	$ 15.27	$ 14.74	$ 15.17	$ 17.50	$ 5.90	125,894,000	12.02	$ 1,906,035,160			$ 1.26	
optimum	solr	-0.20%	15.14 ( 4:30 pm edt)	15.27	-0.03	2,648,490	15.27	14.74	15.17	17.50	5.90	125.89m	12.2	1.9b			1.24	
paidcontent	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
pc-quote	solr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	solr	-0.20%	15.14	15.26	-0.03	2,648,490	15.27	14.74	15.17	13.35	5.90		12.23			0.00	1.24	
predictwallstreet	solr	-0.20%	15.14		-0.03	2,648,490												
raymond-james	solr	-0.20	15.14	15.27	-0.03	2,648,490	15.27	14.74	15.14	17.50	5.90		12.02				1.26	
renewable-energy-world	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
screamingmedia	solr	-0.20%	$	open: 15.27	-0.03	55,754	$15.27	$14.74	$15.17	$17.50	$5.91		11.08	$1.91b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	-0.20%	last trade: 15.14		change: -0.030								p/e ratio: 12.23					
smartmoney	solr	(-0.20%)	15.14	$15.27	-0.03	2,648,490	$15.27	$14.74	$15.17	$17.50	$5.90			1,909,800	0.00%	$0.00		
stocknod	solr	-0.1978%	15.14 usd	15.27	-0.0300	2,648,490	15.27	14.74	15.17	17.50	5.900	125,893,592						
stockpickr	solr	-0.20%	$15.14 -0.03 | -0.20%	15.27	-0.03	2.65m	15.27	14.74	15.17	17.50	5.90							
stocksmart	solr	%	$12.11	9.04		467,563	12.65	12.1										
stocktwits	solr	-0.20%	15.14		-0.03													
streetinsider-com	solr	0.2%	15.14	$15.27	-0.03	2,648,490	$15.27	$14.74	$15.17	$17.50	$5.90		12.21				$1.24	
thecramerreport	solr		15.14	15.26	-0.03	2648490	15.27	14.74										
thestree	solr	-0.2%	$15.14	15.27	-0.03	2648490	15.27	14.74	15.17	-17.5	5.9	1.25893592e8		1.907287919e9				
tickerspy	solr	-0.20%	$15.14	15.27	-0.03	2,648,490	15.27	14.74	15.17	17.50	5.90		12.2	1.9b	0.00%	$0.00		
tmx-quotemedia	solr	-0.20%	15.140	15.270	-0.030	2,648,490	15.270	14.740	15.170	17.500	5.900	125,893,592	12.20	1,906,028,983			1.24	
updown	solr	-0.20%	$15.14	$15.27	-$0.03	2,592,036	$15.27	$14.74	$15.17	$17.50	$5.90	125.89b	12.04	$1.91b				
wallstreetsurvivor	solr	-0.20%	15.14	15.27	-0.03	2,643,549	15.27	14.74										
yahoo-finance	solr	0.20%	15.14	15.26	0.03	2,648,490	15.27	14.74	15.17	17.50	5.90		12.21	1.91b			1.24	
ycharts-com	solr	-0.20%	15.14		-0.03					17.50	5.90		12.02	1.89b	0.00%		1.26	
advfn	brs	1.84	51.99	51.24	0.94	302542	52.24	50.69										
barchart	brs	+1.84%	51.99	51.24	+0.94	302,542	52.24	50.69	51.05	52.24	30.47		15.30	$1.89 b	1.17%	$0.60	+3.60	
barrons	brs	1.84%	51.99	51.24	+0.94	301,682	52.24	50.69				36.73 million		$1.85 billion	1.15%	$0.15		
bloomberg	brs	1.841%	51.990	51.240	0.940	302,542	52.240	50.690		52.39	30.58	36.298mil	14.728	1,887.115mil	0.289	0.150 regular cash	3.530	
boston-com	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
bostonmerchant	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
business-insider	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
chron	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
cio-com	brs	+1.84%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648	14.44	2b	1.2	0.6		
cnn-money	brs	+1.84%today&rsquo;s change	51.99data as of 4:03pm et	51.24	+0.94	301,682	52.24	50.69	51.05				14.4	$1.9b	1.15%			
easystockalterts	brs	1.83%	51.99	51.24	+0.94	302542	52.24	50.69	51.05	52.39	30.58		14.44				3.60	
eresearch-fidelity-com	brs	1.84%	51.9900	51.2400	0.9400	302,542	52.2400	50.6900	51.0500	52.3900	30.5807	36,298,000	14.18	$1.85b	1.18%	$0.150000		
finance-abc7-com	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
finance-abc7chicago-com	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
financial-content	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
finapps-forbes-com	brs	1.8%	$51.99	51.24	0.94	302,542	52.24	50.69	51.05	52.39	30.58	36 mil	14.4	2 bil	1.2	0.60	3.60	
finviz	brs	1.84%	51.99			302,227			51.05	-0.40%	70.65%	36.30m	14.18	1.85b		0.60	3.60	
fool	brs	+1.84%	$51.99	$51.24	0.94	301,682	$52.24	$50.69	$51.05	$52.39	$30.58		13.80	$1.89b		0.60		
foxbusiness	brs		$51.99		+0.94	302,542			$51.05									
google-finance	brs	(1.84%)	51.99	51.24	+0.94	302,542.00	52.24	50.69		52.39	30.58	36.30m	14.45	1.89b	1.15	0.15	3.60	
howthemarketworks	brs	1.841%	51.99	51.24	0.94	301,682	52.24	50.69	51.05									
hpcwire	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
insidestocks	brs	+1.84%	51.99	51.24	+0.94	301682	52.24	50.69					price earnings ratio: 15.57					
investopedia	brs	+1.84 %	$51.99	51.24	+0.94				51.05									
investorguide	brs	+1.84%	51.99	51.24	+0.94		52.24	50.69		52.39	28.32		14.18	1.888b			3.60	
marketintellisearch	brs	1.84 %	$51.99	$51.24	0.94	293.40k	$52.24	$50.75	$51.05			36.30m	14.18	1.85b	1.18 %		3.60	
marketwatch	brs	+1.84%	$51.99	open: 51.24	+0.94	960	$52.24	$50.69	$51.05	$52.39	$30.58		14.39	$1.85b	1.15%	0.15	3.61	
minyanville	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
msn-money	brs	+1.84%	51.99	51.24	+0.94	302,542	52.24	50.69	51.05	52.39	30.58	36.30 mil	14.44	1.85 bil	1.18%	0.60	3.60	
nasdaq-com	brs	1.84%	$ 51.99		0.94	302,227	$ 52.24	$ 50.69	$ 51.05	$ 52.39	$ 30.5807	36,318,000	14.44	$ 1,888,172,820	1.18 %	$0.600000	$ 3.60	
optimum	brs	+1.84%	51.99 ( 4:15 pm edt)	51.24	+0.94	302,227	52.24	50.69	51.05	52.39	30.58	36.30m	14.4	1.9b	1.15	0.60	3.60	
paidcontent	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
pc-quote	brs	1.84%	51.99	51.24	0.94	302,542	52.24	50.69	51.05	52.39	30.58	35,641,720	14.18056	1,853,013,000		0.15		
personal-wealth-biz	brs	+1.84%	51.99	51.24		302,542	52.24	50.69	51.05	52.39	28.32		14.18		0.29	0.15	3.60	
predictwallstreet	brs	+1.84%	51.99		+0.94	302,542												
raymond-james	brs	1.84	51.99	51.24	0.94	302,542	52.24	50.69	51.99	52.39	30.58		14.17				3.67	
renewable-energy-world	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
screamingmedia	brs	+1.84%	$	open: 51.24	+0.94	960	$52.24	$50.69	$51.05	$52.39	$30.58		14.39	$1.85b	1.15%	0.15	3.61	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	+1.84%	last trade: 51.99		change: 0.940								p/e ratio: 14.18					
smartmoney	brs	(1.84%)	51.99	$51.24	0.94	302,542	$52.24	$50.69	$51.05	$52.39	$30.58			1,853,000	1.18%	$0.15		
stocknod	brs	+1.841%	51.99 usd	51.24	+0.9400	302,542	52.24	50.69	51.05	52.39	30.58	36,297,648						
stockpickr	brs	1.84%	$51.99 0.94 | 1.84%	51.24	0.94	302.23k	52.24	50.69	51.05	52.39	30.58							
stocksmart	brs	%	$44.41	47.4		19,379	46.1	44.34										
stocktwits	brs	1.74%	51.94		+0.89													
streetinsider-com	brs	1.84%	51.99	$51.24	+0.94	302,227	$52.24	$50.69	$51.05	$52.39	$30.58		14.44				$3.60	
thecramerreport	brs		51.99	51.24	+0.94	302542	52.24	50.69										
thestree	brs	1.84%	$51.99	51.24	0.94	302227	52.24	50.69	51.05	-52.39	30.58	3.6317905e7		1.854809813e9				
tickerspy	brs	1.84%	$51.99	51.24	+0.94	302,542	52.24	50.69	51.05	52.39	30.58		14.2	1.8b	1.18%	$0.15		
tmx-quotemedia	brs	1.84%	51.990	51.240	0.940	302,542	52.240	50.690	51.050	52.390	30.581	36,317,905	14.20	1,888,167,881	1.175	0.150 usd	3.60	
updown	brs	1.84%	$51.99	$51.24	$0.94	301,682	$52.24	$50.69	$51.05	$52.39	$30.58	36.31b	13.91	$1.85b				
wallstreetsurvivor	brs	1.84%	51.99	51.24	0.94	301,682	52.24	50.69		52.39	32.00		14.20	$2b	1.20%		3.60	
yahoo-finance	brs	1.84%	51.99	51.24	0.94	302,542	52.24	50.69	51.05	52.39	30.58		14.44	1.89b	1.20%	0.60	3.60	
ycharts-com	brs	+1.74%	51.94		+0.89					52.39	30.58		14.43	1.88b	1.28%		3.60	
advfn	gsm	-0.45	24.26	24.62	-0.11	702358	24.92	24.05										
barchart	gsm	-0.45%	24.26	24.62	-0.11	702,358	24.92	24.05	24.37	25.67	9.71		39.52	$1.82 b	0.6%	$0.15	+0.57	
barrons	gsm	0.45%	24.26	24.62	-0.11	702,358	24.92	24.05				74.77 million		$1.87 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	-0.451%	24.260	24.620	-0.110	702,358	24.920	24.050		25.67	9.80	75.209mil	36.758	1,824.575mil	0.619	0.150 regular cash	0.660	
boston-com	gsm	-0.4514%	24.26 usd	24.62	-0.1100	702,358	24.92	24.05	24.37	25.67	9.800	75,209,207						
bostonmerchant	gsm	-0.4514%	24.26 usd	24.62	-0.1100	702,358	24.92	24.05	24.37	25.67	9.800	75,209,207						
business-insider	gsm	-0.4514%	24.26 usd	24.62	-0.1100	702,358	24.92	24.05	24.37	25.67	9.800	75,209,207						
chron	gsm	-0.4514%	24.26 usd	24.62	-0.1100	702,358	24.92	24.05	24.37	25.67	9.800	75,209,207						
cio-com	gsm	-0.45%	24.26 usd	24.62	-0.1100	702,358	24.92	24.05	24.37	25.67	9.800	75,209,207	42.56	2b	0.6	0.15		
cnn-money	gsm	-0.45%	24.26	24.62	-0.11	701,755	24.92	24.05	24.37				42.6	$1.8b	0.62%			
easystockalterts	gsm	-0.45%	24.26	24.62	-0.11	702358	24.92	24.05	24.37	25.67	9.80		42.56				0.57	
eresearch-fidelity-com	gsm	-0.45%	24.2600	24.6200	-0.1100	702,358	24.9200	24.0500	24.3700	25.6700	9.8000	75,209,000	42.75	$1.83b	0.62%	$0.150000		
finance-abc7-com	gsm	-0.4514%	24.26 usd	24.62	-0.1100	700,858	24.92	24.05	24.37	25.67	9.800	75,209,207						
finance-abc7chicago-com	gsm	-0.4514%	24.26 usd	24.62	-0.1100	700,858	24.92	24.05	24.37	25.67	9.800	75,209,207						
financial-content	gsm	-0.4514%	24.26 usd	24.62	-0.1100	700,858	24.92	24.05	24.37	25.67	9.800	75,209,207						
finapps-forbes-com	gsm	-0.4%	$24.26	24.62	-0.11	702,358	24.92	24.05	24.37	25.67	9.80	75 mil	42.6	2 bil	0.6	0.15	0.57	
finviz	gsm	-0.45%	24.26			702,358			24.37	-5.49%	149.87%	75.21m	42.75	1.83b		0.15	0.57	
fool	gsm	-0.45%	$24.26	$24.62	-0.11	701,755	$24.92	$24.05	$24.37	$25.67	$9.80		43.70	$1.82b		0.15		
foxbusiness	gsm		$24.26		-0.11	704,558			$24.37									
howthemarketworks	gsm	-0.451%	24.26	24.62	-0.11	700,255	24.92	24.05	24.37									
hpcwire	gsm	-0.4514%	24.26 usd	24.62	-0.1100	702,358	24.92	24.05	24.37	25.67	9.800	75,209,207						
insidestocks	gsm	-0.45%	24.26	24.62	-0.11	702558	24.92	24.05										
investopedia	gsm	-0.45 %	$24.26	24.62	-0.11				24.37									
investorguide	gsm	-0.45%	24.26	24.62	-0.11		24.92	24.05		25.67	9.59		41.94	1.817b			0.581	
marketintellisearch	gsm	-0.45 %	$24.26	$24.62	-0.11	690.40k	$24.92	$24.05	$24.37			75.21m	42.75	1.83b	0.62 %		0.57	
marketwatch	gsm	-0.45%	$24.26	open: 24.62	-0.11	12,343	$24.92	$24.05	$24.37	$25.67	$9.80		42.51	$1.87b			0.57	
minyanville	gsm	-0.4514%	24.26 usd	24.62	-0.1100	702,358	24.92	24.05	24.37	25.67	9.800	75,209,207						
msn-money	gsm	-0.45%	24.26	24.62	-0.11	702,358	24.92	24.05	24.37	25.67	9.80	75.21 mil	41.83	1.83 bil	0.62%	0.15	0.57	
nasdaq-com	gsm	0.45%	$ 24.26	$ 24.62	0.11	702,358	$ 24.92	$ 24.05	$ 24.37	$ 25.67	$ 9.80	75,209,000	42.56	$ 1,824,570,340			$ 0.57	
optimum	gsm	-0.45%	24.26 ( 4:00 pm edt)	24.62	-0.11	700,255	24.92	24.05	24.37	25.67	9.80	75.21m	42.6	1.8b			0.57	
paidcontent	gsm	-0.4514%	24.26 usd	24.62	-0.1100	702,358	24.92	24.05	24.37	25.67	9.800	75,209,207						
pc-quote	gsm	-0.45%	24.26	24.62	-0.11	702,358	24.92	24.05	24.37	25.67	9.80	75,550,012	42.01724	1,832,843,000		0.15		
personal-wealth-biz	gsm	-0.45%	24.26	24.62	-0.11	704,558	24.92	24.05	24.37	25.67	9.59		41.94		0.62	0.15	0.581	
predictwallstreet	gsm	-0.45%	24.26		-0.11	702,358												
raymond-james	gsm	-0.45	24.26	24.62	-0.11	702,358	24.92	24.05	24.26	25.67	9.80		41.12				0.59	
renewable-energy-world	gsm	-0.4514%	24.26 usd	24.62	-0.1100	702,358	24.92	24.05	24.37	25.67	9.800	75,209,207						
screamingmedia	gsm	-0.45%	$	open: 24.62	-0.11	12,343	$24.92	$24.05	$24.37	$25.67	$9.80		42.51	$1.87b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	-0.45%	last trade: 24.26		change: -0.110								p/e ratio: 41.94					
smartmoney	gsm	(-0.45%)	24.26	$24.62	-0.11	702,358	$24.92	$24.05	$24.37	$25.67	$9.80			1,832,800	0.62%	$0.15		
stocknod	gsm	-0.4514%	24.26 usd	24.62	-0.1100	702,358	24.92	24.05	24.37	25.67	9.800	75,209,207						
stockpickr	gsm	-0.45%	$24.26 -0.11 | -0.45%	24.62	-0.11	701.76k	24.92	24.05	24.37	25.67	9.80							
stocksmart	gsm	%	$21.335	17.04		86,020	22.72	21.18										
stocktwits	gsm	-0.49%	24.25		-0.12													
streetinsider-com	gsm	0.45%	24.26	$24.62	-0.11	702,358	$24.92	$24.05	$24.37	$25.67	$9.80		42.56				$0.57	
thecramerreport	gsm		24.26	24.62	-0.11	702358	24.92	24.05										
thestree	gsm	-0.45%	$24.26	24.62	-0.11	701755	24.92	24.05	24.37	-25.67	9.8	7.5209207e7		1.872709254e9				
tickerspy	gsm	-0.45%	$24.26	24.62	-0.11	702,358	24.92	24.05	24.37	25.67	9.80		42.0	1.8b	0.62%	$0.15		
tmx-quotemedia	gsm	-0.45%	24.260	24.620	-0.110	704,558	24.920	24.050	24.370	25.670	9.800	75,209,207	42.80	1,824,575,362	0.616	0.150 usd	0.57	
updown	gsm	-0.45%	$24.26	$24.62	-$0.11	689,915	$24.92	$24.05	$24.37	$25.67	$9.80	75.20b	41.54	$1.83b				
wallstreetsurvivor	gsm	-0.45%	24.26	24.62	-0.11	700,255	24.92	24.05		25.67	10.40		42.80	$2b	0.60%		0.46	
yahoo-finance	gsm	0.45%	24.26	24.62	0.11	702,358	24.92	24.05	24.37	25.67	9.80		41.76	1.82b	0.60%	0.15	0.58	
ycharts-com	gsm	-0.49%	24.25		-0.12					25.67	9.80		42.54	1.82b	0.72%		0.57	
advfn	unp	0.03	100.74	101.06	0.03	2364854	101.25	99.07										
barchart	unp	+0.03%	100.74	101.06	+0.03	2,364,854	101.25	99.07	100.71	107.89	65.68		17.58	$49.43 b	1.86%	$1.90	+5.81	
barrons	unp	0.03%	100.74	101.06	+0.03	2.360m	101.25	99.07				502.90 million		$50.12 billion	1.89%	$0.48		
bloomberg	unp	0.030%	100.740	101.060	0.030	2,364,854	101.250	99.070		107.89	66.84	490.521mil	17.220	49,415.110mil	1.560	0.475 regular cash	5.850	
boston-com	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,364,854	101.25	99.07	100.71	107.89	66.84	490,521,191						
bostonmerchant	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,364,854	101.25	99.07	100.71	107.89	66.84	490,521,191						
business-insider	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,364,854	101.25	99.07	100.71	107.89	66.84	490,521,191						
chron	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,360,646	101.25	99.07	100.71	107.89	66.84	490,521,191						
cio-com	unp	+0.03%	100.74 usd	101.06	+0.0300	2,360,646	101.25	99.07	100.71	107.89	66.84	490,521,191	17.37	49b	1.8	1.9		
cnn-money	unp	+0.03%today&rsquo;s change	100.74data as of 4:00pm et	101.06	+0.03	2,360,646	101.25	99.07	100.71				17.4	$49.4b	1.89%			
easystockalterts	unp	0.03%	100.74	101.06	+0.03	2360646	101.25	99.07	100.71	107.89	66.84		17.37				5.80	
eresearch-fidelity-com	unp	0.03%	100.7400	101.0600	0.0300	2,360,646	101.2500	99.0700	100.7100	107.8900	66.8400	490,521,000	17.33	$49.40b	1.89%	$0.475000		
finance-abc7-com	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,360,646	101.25	99.07	100.71	107.89	66.84	490,521,191						
finance-abc7chicago-com	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,360,646	101.25	99.07	100.71	107.89	66.84	490,521,191						
financial-content	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,360,646	101.25	99.07	100.71	107.89	66.84	490,521,191						
finapps-forbes-com	unp	0.0%	$100.74	101.06	0.03	2,360,646	101.25	99.07	100.71	107.89	66.84	491 mil	17.3	49 bil	1.9	1.90	5.81	
finviz	unp	0.03%	100.74			2,360,646			100.71	-6.63%	53.38%	490.52m	17.30	49.40b		1.90	5.82	
fool	unp	+0.03%	$100.74	$101.06	0.03	2,359,846	$101.25	$99.07	$100.71	$107.89	$66.84		17.60	$49.42b	1.70%	1.90		
foxbusiness	unp		$100.74		+0.03	2,364,854			$100.71									
google-finance	unp	(0.03%)	100.74	101.06	+0.03	2.36m	101.25	99.07		107.89	66.84	490.52m	17.30	49.42b	1.89	0.47	5.82	
howthemarketworks	unp	0.03%	100.74	101.06	0.03	2,359,846	101.25	99.07	100.71									
hpcwire	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,364,854	101.25	99.07	100.71	107.89	66.84	490,521,191						
insidestocks	unp	+0.03%	100.74	101.06	+0.03	2359846	101.25	99.07					price earnings ratio: 17.34					
investopedia	unp	+0.03 %	$100.74	101.06	+0.03				100.71									
investorguide	unp	+0.03%	100.74	101.06	+0.03		101.25	99.07		104.77	66.84		17.31	49.415b			5.818	
marketintellisearch	unp	0.03 %	$100.74	$101.06	0.03	2337.80k	$101.25	$99.07	$100.71			490.52m	17.30	49.40b	1.89 %		5.82	
marketwatch	unp	+0.03%	$100.74	open: 101.06	+0.03	7,608	$101.25	$99.07	$100.71	$107.89	$66.84		17.15	$50.12b	1.89%	0.48	5.88	
minyanville	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,360,646	101.25	99.07	100.71	107.89	66.84	490,521,191						
msn-money	unp	+0.03%	100.74	101.06	+0.03	2.36 mil	101.25	99.07	100.71	107.89	66.84	490.52 mil	17.34	49.4 bil	1.89%	1.90	5.82	
nasdaq-com	unp	0.03%	$ 100.74		0.03	2,359,846	$ 101.25	$ 99.07	$ 100.71	$ 107.89	$ 66.84	490,521,000	17.34	$ 49,415,085,540	1.89 %	$1.900000	$ 5.81	
optimum	unp	+0.03%	100.74 ( 4:15 pm edt)	101.06	+0.03	2,359,846	101.25	99.07	100.71	107.89	66.84	490.52m	17.4	49.4b	1.89	1.90	5.80	
paidcontent	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,360,646	101.25	99.07	100.71	107.89	66.84	490,521,191						
pc-quote	unp	0.03%	100.74	101.06	0.03	2,364,854	101.25	99.07	100.71	107.89	66.84	490,510,879	17.33391	49,414,066,000		0.475		
personal-wealth-biz	unp	+0.03%	100.74	101.06		2,364,854	101.25	99.07	100.71	104.77	66.84		17.31		1.55	1.565	5.818	
predictwallstreet	unp	+0.03%	100.74		+0.03	2,360,646												
raymond-james	unp	0.03	100.74	101.06	0.03	2,360,646	101.25	99.07	100.74	107.89	66.84		17.10				5.89	
renewable-energy-world	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,360,646	101.25	99.07	100.71	107.89	66.84	490,521,191						
screamingmedia	unp	+0.03%	$	open: 101.06	+0.03	7,608	$101.25	$99.07	$100.71	$107.89	$66.84		17.15	$50.12b	1.89%	0.48	5.88	
scroli	unp	0.03%	unp 100.74	101.06	0.03	2,006,404	101.25	99.07	100.71	107.89	66.84		17.30				5.82	
simple-stock-quotes	unp	+0.03%	last trade: 100.74		change: 0.030								p/e ratio: 17.31					
smartmoney	unp	(0.03%)	100.74	$101.06	0.03	2,360,646	$101.25	$99.07	$100.71	$107.89	$66.84			49,400,400	1.89%	$0.48		
stocknod	unp	+0.0298%	100.74 usd	101.06	+0.0300	2,360,646	101.25	99.07	100.71	107.89	66.84	490,521,191						
stockpickr	unp	0.03%	$100.74 0.03 | 0.03%	101.06	0.03	2.36m	101.25	99.07	100.71	107.89	66.84							
stocksmart	unp	%	$100.92	92		419,867	105.17	100.82										
stocktwits	unp	0.00%	100.71		0.00													
streetinsider-com	unp	0.03%	100.74	$101.06	+0.03	2,360,646	$101.25	$99.07	$100.71	$107.89	$66.84		17.37				$5.80	
thecramerreport	unp		100.32	101.06	-0.39	1432699	101.25	99.07										
thestree	unp	0.03%	$100.74	101.06	0.03	2359846	101.25	99.07	100.71	-107.89	66.84	4.90521191e8		5.0106739661e10				
tickerspy	unp	0.03%	$100.74	101.06	+0.03	2,360,646	101.25	99.07	100.71	107.89	66.84		17.3	49.4b	1.89%	$0.47		
tmx-quotemedia	unp	0.03%	100.740	101.060	0.030	2,364,854	101.250	99.070	100.710	107.890	66.840	490,521,191	17.40	49,415,104,781	1.887	0.475 usd	5.80	
updown	unp	0.03%	$100.74	$101.06	$0.03	2,358,246	$101.25	$99.07	$100.71	$107.89	$66.84	490.52b	17.15	$49.40b				
wallstreetsurvivor	unp	0.03%	100.74	101.06	0.03	2,359,846	101.25	99.07		107.89	70.34		17.40	$49b	1.90%	1.31 -	5.53	
yahoo-finance	unp	0.03%	100.74	101.06	0.03	2,360,646	101.25	99.07	100.71	107.89	66.84		17.32	49.42b	1.90%	1.90	5.82	
ycharts-com	unp	+0.00%	100.71		+0.00					107.89	66.84		17.33	49.41b	1.93%		5.81	
advfn	els	0.89	65.81	65.24	0.58	244097	65.82	64.94										
barchart	els	+0.89%	65.81	65.24	+0.58	244,097	65.82	64.94	65.23	67.69	47.01		0.00	$2.05 b	2.29%	$1.50	+1.36	
barrons	els	0.89%	65.81	65.24	+0.58	243,694	65.82	64.94				35.52 million		$2.97 billion	2.28%	$0.38		
bloomberg	els	0.889%	65.810	65.240	0.580	244,097	65.820	64.940		67.69	47.80	38.942mil	45.075	2,562.779mil	2.051	0.375 regular cash	1.460	
boston-com	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
bostonmerchant	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
business-insider	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
chron	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
cio-com	els	+0.89%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453	48.39	2b	2.3	1.5		
cnn-money	els	+0.89%	65.81	65.16	+0.58	244,097	65.82	64.94	65.23				48.4	$2.1b	2.28%			
easystockalterts	els	0.89%	65.81	65.24	+0.58	244097	65.82	64.94	65.23	67.69	47.80		48.39				1.36	
eresearch-fidelity-com	els	0.89%	65.8100	65.2400	0.5800	244,097	65.8200	64.9400	65.2300	67.6900	47.8000	37,268,000	47.96	$2.43b	2.07%	$0.375000		
finance-abc7-com	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
finance-abc7chicago-com	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
financial-content	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
finapps-forbes-com	els	0.9%	$65.81	65.24	0.58	244,097	65.82	64.94	65.23	67.69	47.80	37 mil	48.4	2 bil	2.3	1.50	1.36	
finviz	els	0.89%	65.81			244,097			65.23	-2.78%	40.91%	30.83m	48.04	2.03b		1.50	1.37	
fool	els	+0.89%	$65.81	$65.24	0.58	244,097	$65.82	$64.94	$65.23	$67.69	$47.80		47.90	$2.05b	2.50%	1.50		
foxbusiness	els		$65.81		+0.58	244,097			$65.23									
google-finance	els	(0.89%)	65.81	65.24	+0.58	244,097.00	65.82	64.94		67.69	47.80	37.27m	48.18	2.45b	2.28	0.38	1.37	
howthemarketworks	els	0.889%	65.81	65.24	0.58	243,694	65.82	64.94	65.23									
hpcwire	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
insidestocks	els	+0.89%	65.81	65.24	+0.58	244000	65.82	64.94					price earnings ratio: 18.54					
investopedia	els	+0.89 %	$65.81	65.24	+0.58				65.23									
investorguide	els	+0.89%	65.81	65.24	+0.58		65.82	64.94		67.69	47.80		47.96	2.054b			1.36	
marketintellisearch	els	0.89 %	$65.81	$65.24	0.58	232.40k	$65.82	$64.94	$65.23			30.83m	47.61	2.01b	2.3 %		1.37	
marketwatch	els	+0.89%	$65.81	open: 65.24	+0.58	758	$65.82	$64.94	$65.23	$67.69	$47.80		55.40	$2.97b	2.28%	0.38	1.19	
minyanville	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
msn-money	els	+0.89%	65.81	65.24	+0.58	244,097	65.82	64.94	65.23	67.69	47.80	37.27 mil	48.04	2.43 bil	2.30%	1.50	1.36	
nasdaq-com	els	0.89%	$ 65.81		0.58	244,097	$ 65.82	$ 64.94	$ 65.23	$ 67.69	$ 47.80	31,209,000	48.39	$ 2,053,864,290	2.3 %	$1.500000	$ 1.36	
optimum	els	+0.89%	65.81 ( 4:15 pm edt)	65.24	+0.58	244,097	65.82	64.94	65.23	67.69	47.80	31.21m	48.4	2.1b	2.28	1.50	1.36	
paidcontent	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
pc-quote	els	0.89%	65.81	65.24	0.58	244,097	65.82	64.94	65.23	67.69	47.80	36,939,549	47.61314	2,430,992,000		0.375		
personal-wealth-biz	els	+0.89%	65.81	65.24		244,097	65.82	64.94	65.23	67.69	47.80		47.96		2.07	1.35	1.36	
predictwallstreet	els	+0.89%	65.81		+0.58	244,097												
raymond-james	els	0.89	65.81	65.24	0.58	244,097	65.82	64.94	65.81	67.69	47.80		47.69				1.38	
renewable-energy-world	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
screamingmedia	els	+0.89%	$	open: 65.24	+0.58	758	$65.82	$64.94	$65.23	$67.69	$47.80		55.40	$2.97b	2.28%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	+0.89%	last trade: 65.81		change: 0.580								p/e ratio: 47.96					
smartmoney	els	(0.89%)	65.81	$65.24	0.58	244,097	$65.82	$64.94	$65.23	$67.69	$47.80			2,035,800	2.30%	$0.38		
stocknod	els	+0.8892%	65.81 usd	65.24	+0.5800	244,097	65.82	64.94	65.23	67.69	47.80	31,209,453						
stockpickr	els	0.89%	$65.81 0.58 | 0.89%	65.16	0.58	244.10k	65.82	64.94	65.23	67.69	47.80							
stocksmart	els	%	$60.15	56.19		58,477	60.33	57.69										
stocktwits	els	0.81%	65.76		+0.53													
streetinsider-com	els	0.89%	65.81	$65.24	+0.58	244,097	$65.82	$64.94	$65.23	$67.69	$47.80		48.39				$1.36	
thecramerreport	els		65.81	65.24	+0.58	244097	65.82	64.94										
thestree	els	0.89%	$65.81	65.16	0.58	244097	65.82	64.94	65.23	-67.69	47.8	3.1209453e7		2.048588495e9				
tickerspy	els	0.89%	$65.81	65.24	+0.58	244,097	65.82	64.94	65.23	67.69	47.80		47.6	2.0b	2.30%	$0.38		
tmx-quotemedia	els	0.89%	65.810	65.240	0.580	244,097	65.820	64.940	65.230	67.690	47.800	31,209,453	47.60	2,053,894,102	2.279	0.375 usd	1.37	
updown	els	0.89%	$65.81	$65.24	$0.58	243,339	$65.82	$64.94	$65.23	$67.69	$47.80	31.20b	46.02	$2.03b				
wallstreetsurvivor	els	0.89%	65.81	65.24	0.58	243,694	65.82	64.94		67.69	49.51		47.60	$2b	2.30%	1.20 -	1.25	
yahoo-finance	els	0.89%	65.81	65.24	0.58	244,097	65.82	64.94	65.23	67.69	47.80		48.39	2.05b	2.30%	1.50	1.36	
ycharts-com	els	+0.81%	65.76		+0.53					67.69	47.80		48.00	2.05b	2.40%		1.37	
advfn	chsp	1.72	17.11	16.81	0.29	127586	17.14	16.42										
barchart	chsp	+1.72%	17.11	16.81	+0.29	127,586	17.14	16.42	16.82	19.54	15.02		19.79	$318.42 m	4.7%	$0.80	+0.06	
barrons	chsp	1.72%	17.11	16.81	+0.29	127,586	17.14	16.42				11.24 million		$547.30 million	4.68%	$0.2		
bloomberg	chsp	1.724%	17.110	16.810	0.290	127,586	17.140	16.420		20.22	15.73	32.156mil	285.167	550.191mil	4.678	0.200 regular cash	0.060	
boston-com	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
bostonmerchant	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
business-insider	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
chron	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
cio-com	chsp	+1.72%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120	213.88	550m	4.6	0.8		
cnn-money	chsp	+1.72%today&rsquo;s change	17.11data as of 4:03pm et	16.81	+0.29	127,586	17.14	16.42	16.82				213.9	$550.2m	4.68%			
easystockalterts	chsp	1.73%	17.11	16.81	+0.29	127586	17.14	16.42	16.82	20.22	15.73		213.88				0.08	
eresearch-fidelity-com	chsp	1.72%	17.1100	16.8100	0.2900	127,586	17.1400	16.4200	16.8200	20.2200	15.7300	32,156,000	280.33	$540.86m	4.76%	$0.200000		
finance-abc7-com	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
finance-abc7chicago-com	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
financial-content	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
finapps-forbes-com	chsp	1.7%	$17.11	16.81	0.29	127,586	17.14	16.42	16.82	20.22	15.73	32 mil	285.2	550 mil	4.7	0.80	0.06	
finviz	chsp	1.72%	17.11			127,586			16.82	-12.43%	13.96%	32.16m	280.33	540.93m		0.80	0.06	
fool	chsp	+1.72%	$17.11	$16.81	0.29	127,586	$17.14	$16.42	$16.82	$20.22	$15.73		0.00	$550.19m		0.80		
foxbusiness	chsp		$17.11		+0.29	127,865			$16.82									
google-finance	chsp	(1.72%)	17.11	16.81	+0.29	127,586.00	17.14	16.42		20.22	15.73	32.16m		550.19m			-0.01	
howthemarketworks	chsp	1.724%	17.11	16.81	0.29	127,586	17.14	16.42	16.82									
hpcwire	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
insidestocks	chsp	+1.72%	17.11	16.81	+0.29	127586	17.14	16.42										
investopedia	chsp	+1.72 %	$17.11	16.81	+0.29				16.82									
investorguide	chsp	+1.72%	17.11	16.81	+0.29		17.14	16.42		20.22	15.73			544.0m			-0.082	
marketintellisearch	chsp	1.72 %	$17.11	$16.81	0.29	119.10k	$17.14	$16.42	$16.82			32.16m	280.33	0.54b	4.76 %		0.06	
marketwatch	chsp	+1.72%	$17.11	open: 16.81	+0.29	1,810	$17.14	$16.42	$16.82	$20.22	$15.73			$547.30m	4.68%	0.20		
minyanville	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
msn-money	chsp	+1.72%	17.11	16.81	+0.29	127,586	17.14	16.42	16.82	20.22	15.73	32.16 mil	-1,711.00	540.87 mil	4.76%	0.80	0.06	
nasdaq-com	chsp	1.72%	$ 17.11		0.29	127,586	$ 17.14	$ 16.42	$ 16.82	$ 20.22	$ 15.73	32,156,000	285.17	$ 550,189,160	4.76 %	$0.800000	$ 0.06	
optimum	chsp	+1.72%	17.11 ( 4:15 pm edt)	16.81	+0.29	127,586	17.14	16.42	16.82	20.22	15.73	32.16m	213.9	550.2m	4.68	0.80	0.08	
paidcontent	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
pc-quote	chsp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	chsp	+1.72%	17.11	16.81		127,865	17.14	16.42	16.82	20.22	15.73				4.76	0.80	-0.082	
predictwallstreet	chsp	+1.72%	17.11		+0.29	127,586												
raymond-james	chsp	1.72	17.11	16.81	0.29	127,586	17.14	16.42	17.11	20.22	15.73		285.17				0.06	
renewable-energy-world	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
screamingmedia	chsp	+1.72%	$	open: 16.81	+0.29	1,810	$17.14	$16.42	$16.82	$20.22	$15.73			$547.30m	4.68%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	+1.72%	last trade: 17.11		change: 0.290													
smartmoney	chsp	(1.72%)	17.11	$16.81	0.29	127,586	$17.14	$16.42	$16.82	$20.22	$15.73			540,900	4.76%	$0.20		
stocknod	chsp	+1.724%	17.11 usd	16.81	+0.2900	127,586	17.14	16.42	16.82	20.22	15.73	32,156,120						
stockpickr	chsp	1.72%	$17.11 0.29 | 1.72%	16.78	0.29	127.59k	17.14	16.42	16.82	20.22	15.73							
stocksmart	chsp	%	$17.24	19.02		5,232	17.83	17.17										
stocktwits	chsp	1.67%	17.10		+0.28													
streetinsider-com	chsp	1.72%	17.11	$16.81	+0.29	127,586	$17.14	$16.42	$16.82	$20.22	$15.73		213.88				$0.08	
thecramerreport	chsp		17.11	16.81	+0.29	127586	17.14	16.42										
thestree	chsp	1.72%	$17.11	16.78	0.29	127586	17.14	16.42	16.82	-20.22	15.73	3.215612e7		5.47297162e8				
tickerspy	chsp	1.72%	$17.11	16.81	+0.29	127,586	17.14	16.42	16.82	20.22	15.73		-1682.0	540.8m	4.76%	$0.20		
tmx-quotemedia	chsp	1.72%	17.110	16.810	0.290	127,865	17.140	16.420	16.820	20.220	15.730	32,156,120		550,191,213	4.756	0.200 usd		
updown	chsp	1.72%	$17.11	$16.81	$0.29	127,586	$17.14	$16.42	$16.82	$20.22	$15.73	32.15b		$541m				
wallstreetsurvivor	chsp	1.72%	17.11	16.81	0.29	127,586	17.14	16.42		20.22	16.05			$541m	4.80%	0.40 -	-0.07	
yahoo-finance	chsp	1.72%	17.11	16.81	0.29	127,586	17.14	16.42	16.82	20.22	15.73			544.00m	4.70%	0.80	-0.08	
ycharts-com	chsp	+1.66%	17.10		+0.28					20.22	15.73		285.00	318.23m	4.78%		0.06	
advfn	nor	-1.82	13.45	13.84	-0.25	283347	13.84	13.295										
barchart	nor	-1.82%	13.45	13.84	-0.25	271,103	13.84	13.30	13.70	17.82	5.87		11.46	$898.86 m			+1.74	
barrons	nor	1.82%	13.45	13.84	-0.25	283,347	13.84	13.295				52.80 million		$964.98 million	nor has not issued dividends in more than 1 year.			
bloomberg	nor	-1.825%	13.450	13.840	-0.250	283,347	13.840	13.295		17.82	5.87	66.827mil	7.775	898.817mil			1.730	
boston-com	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
bostonmerchant	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
business-insider	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
chron	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
cio-com	nor	-1.82%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561	7.556	899m				
cnn-money	nor	-1.82%today&rsquo;s change	13.45data as of 4:03pm et	13.75	-0.25	283,347	13.81	13.30	13.70				7.6	$898.8m				
easystockalterts	nor	-1.81%	13.45	13.84	-0.25	281247	13.84	13.30	13.70	17.77	5.87		7.56				1.78	
eresearch-fidelity-com	nor	-1.82%	13.4500	13.8400	-0.2500	283,347	13.8400	13.2950	13.7000	17.8200	5.8700	66,827,000	7.87	$915.53m				
finance-abc7-com	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
finance-abc7chicago-com	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
financial-content	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
finapps-forbes-com	nor	-1.8%	$13.45	13.84	-0.25	283,347	13.84	13.30	13.70	17.82	5.87	67 mil	7.7	899 mil	0.0	0.00	1.74	
finviz	nor	-1.82%	13.45			284,120			13.70	-24.52%	129.13%	66.83m	7.97	915.57m			1.72	
fool	nor	-1.82%	$13.45	$13.84	-0.25	283,347	$13.84	$13.30	$13.70	$17.82	$5.87		8.10	$898.82m				
foxbusiness	nor		$13.45		-0.25	283,564			$13.70									
google-finance	nor	(-1.82%)	13.45	13.84	-0.25	283,347.00	13.84	13.30		17.82	5.87	66.83m	7.83	898.82m			1.72	
howthemarketworks	nor	-1.825%	13.45	13.84	-0.25	281,247	13.84	13.295	13.7									
hpcwire	nor	-1.825%	13.45 usd	13.84	-0.2500	283,347	13.84	13.29	13.70	17.77	5.870	66,826,561						
insidestocks	nor	-1.82%	13.45	13.84	-0.25	283347	13.84	13.30					price earnings ratio: 10.67					
investopedia	nor	-1.82 %	$13.45	13.84	-0.25				13.70									
marketintellisearch	nor	-1.82 %	$13.45	$13.84	-0.25	281.50k	$13.84	$13.30	$13.70			66.83m	7.97	0.92b	0.0 %		1.72	
marketwatch	nor	-1.82%	$13.45	open: 13.84	-0.25	3,066	$13.84	$13.30	$13.70	$17.82	$5.87		8.70	$964.98m			1.55	
minyanville	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
msn-money	nor	-1.82%	13.45	13.84	-0.25	283,347	13.84	13.30	13.70	17.82	5.87	66.83 mil	7.35	915.52 mil			1.72	
nasdaq-com	nor	1.82%	$ 13.45		0.25	283,347	$ 13.84	$ 13.295	$ 13.70	$ 17.82	$ 5.87	66,827,000	7.73	$ 898,823,150			$ 1.74	
optimum	nor	-1.82%	13.45 ( 4:03 pm edt)	13.84	-0.25	281,247	13.84	13.29	13.70	17.77	5.87	66.83m	7.6	898.8m			1.78	
paidcontent	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
pc-quote	nor	-1.82%	13.45	13.84	-0.25	283,347	13.84	13.295	13.7	17.82	5.87	68,069,138	7.48634	915,530,000				
personal-wealth-biz	nor	-1.82%	13.45	13.84	-0.25	283,564	13.84	13.295	13.70	17.82	5.87		7.66			0.00	1.788	
predictwallstreet	nor	-1.82%	13.45		-0.25	283,347												
raymond-james	nor	-1.82	13.45	13.84	-0.25	283,347	13.84	13.30	13.45	17.82	5.87		7.60				1.77	
renewable-energy-world	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
screamingmedia	nor	-1.82%	$	open: 13.84	-0.25	283,347	$13.84	$13.30	$13.70	$17.82	$5.87		8.70	$964.98m			1.55	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	-1.82%	last trade: 13.45		change: -0.250								p/e ratio: 7.66					
smartmoney	nor	(-1.82%)	13.45	$13.84	-0.25	283,347	$13.84	$13.30	$13.70	$17.82	$5.87			915,500	0.00%	$0.00		
stocknod	nor	-1.825%	13.45 usd	13.84	-0.2500	281,247	13.84	13.29	13.70	17.77	5.870	66,826,561						
stockpickr	nor	-1.82%	$13.45 -0.25 | -1.82%	13.75	-0.25	283.35k	13.84	13.30	13.70	17.82	5.87							
stocksmart	nor	%	$14.245	14.01		5,526	14.93	14.21										
stocktwits	nor	-1.82%	13.45		-0.25													
streetinsider-com	nor	1.82%	13.45	$13.84	-0.25	281,247	$13.84	$13.30	$13.70	$17.77	$5.87		7.56				$1.78	
thecramerreport	nor		13.45	13.84	-0.25	284120	13.84	13.295										
thestree	nor	-1.82%	$13.45	13.75	-0.25	283347	13.84	13.3	13.7	-17.82	5.87	6.6826561e7		9.64975541e8				
tickerspy	nor	-1.82%	$13.45	13.84	-0.25	283,347	13.84	13.29	13.70	17.82	5.87		7.5	915.5m	0.00%	$0.00		
tmx-quotemedia	nor	-1.82%	13.450	13.840	-0.250	283,564	13.840	13.295	13.700	17.820	5.870	66,826,561	7.70	898,817,245			1.78	
updown	nor	-1.82%	$13.45	$13.84	-$0.25	283,347	$13.84	$13.30	$13.70	$17.82	$5.87	66.82b	7.46	$916m				
wallstreetsurvivor	nor	-1.82%	13.45	13.84	-0.25	281,247	13.84	13.30		17.82	6.46		7.70	$916m			1.27	
yahoo-finance	nor	1.82%	13.45	13.84	0.25	284,120	13.84	13.30	13.70	17.82	5.87		7.52	898.81m			1.79	
ycharts-com	nor	-1.82%	13.45		-0.25					17.82	5.87		7.73	898.86m	0.00%		1.74	
advfn	ttek	0.36	22.01	21.97	0.08	328085	22.31	21.75										
barchart	ttek	+0.36%	22.01	21.97	+0.08	374,888	22.31	21.75	21.93	27.16	18.00		17.18	$1.37 b			+1.34	
barrons	ttek	0.36%	22.01	21.97	+0.08	328,085	22.31	21.75				62.09 million		$1.40 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	0.365%	22.010	21.970	0.080	328,085	22.310	21.750		27.16	18.00	62.343mil	16.674	1,372.171mil			1.320	
boston-com	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
bostonmerchant	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
business-insider	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
chron	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
cio-com	ttek	+0.36%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081	16.30	1b				
cnn-money	ttek	+0.36%	22.01	21.97	+0.08	319,677	22.31	21.75	21.93				16.3	$1.4b				
easystockalterts	ttek	0.36%	22.01	21.97	+0.08	328085	22.31	21.75	21.93	27.16	18.00		16.30				1.35	
eresearch-fidelity-com	ttek	0.36%	22.0100	21.9700	0.0800	328,085	22.3100	21.7500	21.9300	27.1600	18.0000	62,343,000	16.37	$1.37b				
finance-abc7-com	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
financial-content	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	0.4%	$22.01	21.97	0.08	328,085	22.31	21.75	21.93	27.16	18.00	62 mil	16.4	1 bil	0.0	0.00	1.34	
finviz	ttek	0.36%	22.01			328,085			21.93	-18.96%	22.28%	62.34m	16.37	1.37b			1.34	
fool	ttek	+0.36%	$22.01	$21.97	0.08	328,085	$22.31	$21.75	$21.93	$27.16	$18.00		16.70	$1.37b				
foxbusiness	ttek		$22.01		+0.08	330,885			$21.93									
google-finance	ttek	(0.36%)	22.01	21.97	+0.08	328,085.00	22.31	21.75		27.16	18.00	62.34m	16.42	1.37b			1.34	
howthemarketworks	ttek	0.365%	22.01	21.97	0.08	325,677	22.31	21.75	21.93									
hpcwire	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
insidestocks	ttek	+0.36%	22.01	21.97	+0.08	298770	22.31	21.75					price earnings ratio: 16.43					
investopedia	ttek	+0.36 %	$22.01	21.97	+0.08				21.93									
investorguide	ttek	+0.36%	22.01	22.31	+0.08		22.31	21.75		27.16	18.00		16.24	1.372b			1.35	
marketintellisearch	ttek	0.36 %	$22.01	$22.31	0.08	318.10k	$22.31	$21.75	$21.93			62.34m	16.37	1.37b	0.0 %		1.34	
marketwatch	ttek	+0.36%	$22.01	open: 21.97	+0.08	8,708	$22.31	$21.75	$21.93	$27.16	$18.00		16.58	$1.40b			1.33	
minyanville	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
msn-money	ttek	+0.36%	22.01	21.97	+0.08	328,085	22.31	21.75	21.93	27.16	18.00	62.34 mil	16.30	1.37 bil			1.34	
nasdaq-com	ttek	0.36%	$ 22.01	$ 21.97	0.08	328,085	$ 22.31	$ 21.75	$ 21.93	$ 27.16	$ 18	62,343,000	16.43	$ 1,372,169,430			$ 1.34	
optimum	ttek	+0.36%	22.01 ( 4:00 pm edt)	21.97	+0.08	328,085	22.31	21.75	21.93	27.16	18.00	62.34m	16.3	1.4b			1.35	
paidcontent	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
pc-quote	ttek	0.36%	22.01	21.97	0.08	328,085	22.31	21.75	21.93	27.16	18.00	62,116,402	16.24444	1,367,182,000				
personal-wealth-biz	ttek	+0.36%	22.01	22.31		330,885	22.31	21.75	21.93	27.16	18.00		16.24			0.00	1.35	
predictwallstreet	ttek	+0.36%	22.01		+0.08	328,085												
raymond-james	ttek	0.36	22.01	21.97	0.08	328,085	22.31	21.75	22.01	27.16	18.00		16.18				1.36	
renewable-energy-world	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
screamingmedia	ttek	+0.36%	$	open: 21.97	+0.08	8,708	$22.31	$21.75	$21.93	$27.16	$18.00		16.58	$1.40b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	+0.36%	last trade: 22.01		change: 0.080								p/e ratio: 16.24					
smartmoney	ttek	(0.36%)	22.01	$21.97	0.08	328,085	$22.31	$21.75	$21.93	$27.16	$18.00			1,367,200	0.00%	$0.00		
stocknod	ttek	+0.3648%	22.01 usd	21.97	+0.0800	328,085	22.31	21.75	21.93	27.16	18.00	62,343,081						
stockpickr	ttek	0.36%	$22.01 0.08 | 0.36%	21.97	0.08	328.09k	22.31	21.75	21.93	27.16	18.00							
stocksmart	ttek	%	$23.77	25.29		35,801	24.18	23.75										
stocktwits	ttek	0.36%	22.01		+0.08													
streetinsider-com	ttek	0.36%	22.01	$21.97	+0.08	328,085	$22.31	$21.75	$21.93	$27.16	$18.00		16.30				$1.35	
thecramerreport	ttek		22.01	22.31	+0.08	328085	22.31	21.75										
thestree	ttek	0.36%	$22.01	21.97	0.08	328085	22.31	21.75	21.93	-27.16	18.0	6.2343081e7		1.402719323e9				
tickerspy	ttek	0.36%	$22.01	21.97	+0.08	328,085	22.31	21.75	21.93	27.16	18.00		16.2	1.3b	0.00%	$0.00		
tmx-quotemedia	ttek	0.36%	22.010	21.970	0.080	330,885	22.310	21.750	21.930	27.160	18.000	62,343,081	16.20	1,372,171,213			1.35	
updown	ttek	0.36%	$22.01	$21.97	$0.08	319,377	$22.31	$21.75	$21.93	$27.16	$18.00	62.34b	16.19	$1.36b				
wallstreetsurvivor	ttek	0.36%	22.01	21.97	0.08	325,677	22.31	21.75		27.16	18.00		16.20	$1b			1.24	
yahoo-finance	ttek	0.36%	22.01	22.31	0.08	328,085	22.31	21.75	21.93	27.16	18.00		16.30	1.37b			1.35	
ycharts-com	ttek	+0.36%	22.01		+0.08					27.16	18.00		16.30	1.37b	0.00%		1.35	
advfn	gti	0.53	20.93	20.94	0.11	467927	21.01	20.62										
barchart	gti	+0.53%	20.93	20.94	+0.11	467,927	21.01	20.62	20.82	23.89	13.87		17.87	$3.04 b			+1.31	
barrons	gti	0.53%	20.93	20.94	+0.11	467,804	21.01	20.62				123.45 million		$3.09 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	0.528%	20.930	20.940	0.110	467,927	21.010	20.620		23.89	13.87	145.156mil	14.636	3,038.110mil			1.430	
boston-com	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
bostonmerchant	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
business-insider	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
chron	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
cio-com	gti	+0.53%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748	15.74	3b				
cnn-money	gti	+0.53%today&rsquo;s change	20.93data as of 4:02pm et	20.94	+0.11	467,804	21.01	20.62	20.82				15.7	$3.0b				
easystockalterts	gti	0.53%	20.93	20.94	+0.11	467927	21.01	20.62	20.82	23.89	13.87		15.74				1.33	
eresearch-fidelity-com	gti	0.53%	20.9300	20.9400	0.1100	467,927	21.0100	20.6200	20.8200	23.8900	13.8700	145,156,000	16.14	$3.02b				
finance-abc7-com	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
financial-content	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
finapps-forbes-com	gti	0.5%	$20.93	20.94	0.11	467,927	21.01	20.62	20.82	23.89	13.87	145 mil	16.0	3 bil	0.0	0.00	1.31	
finviz	gti	0.53%	20.93			467,927			20.82	-12.39%	50.90%	145.16m	15.89	3.02b			1.31	
fool	gti	+0.53%	$20.93	$20.94	0.11	467,927	$21.01	$20.62	$20.82	$23.89	$13.87		15.50	$3.04b				
foxbusiness	gti		$20.93		+0.11	467,927			$20.82									
google-finance	gti	(0.53%)	20.93	20.94	+0.11	467,927.00	21.01	20.62		23.89	13.87	145.16m	15.94	3.04b			1.31	
howthemarketworks	gti	0.528%	20.93	20.94	0.11	467,804	21.01	20.62	20.82									
hpcwire	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
insidestocks	gti	+0.53%	20.93	20.94	+0.11	470304	21.01	20.62					price earnings ratio: 18.20					
investopedia	gti	+0.53 %	$20.93	20.94	+0.11				20.82									
investorguide	gti	+0.53%	20.93	20.94	+0.11		21.01	20.62		23.89	13.87		16.08	3.038b			1.295	
marketintellisearch	gti	0.53 %	$20.93	$20.94	0.11	464.30k	$21.01	$20.62	$20.82			145.16m	15.89	3.02b	0.0 %		1.31	
marketwatch	gti	+0.53%	$20.93	open: 20.94	+0.11	123	$21.01	$20.62	$20.82	$23.89	$13.87		18.08	$3.09b			1.16	
minyanville	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
msn-money	gti	+0.53%	20.93	20.94	+0.11	467,927	21.01	20.62	20.82	23.89	13.87	145.16 mil	14.84	3.02 bil			1.31	
nasdaq-com	gti	0.53%	$ 20.93		0.11	467,927	$ 21.01	$ 20.62	$ 20.82	$ 23.89	$ 13.87	145,156,000	15.98	$ 3,038,115,080			$ 1.31	
optimum	gti	+0.53%	20.93 ( 4:15 pm edt)	20.94	+0.11	467,927	21.01	20.62	20.82	23.89	13.87	145.16m	15.7	3.0b			1.33	
paidcontent	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
pc-quote	gti	0.53%	20.93	20.94	0.11	467,927	21.01	20.62	20.82	23.89	13.87	144,393,120	14.76596	3,022,148,000				
personal-wealth-biz	gti	+0.53%	20.93	20.94		467,927	21.01	20.62	20.82	23.89	13.87		16.08			0.00	1.295	
predictwallstreet	gti	+0.53%	20.93		+0.11	467,927												
raymond-james	gti	0.53	20.93	20.94	0.11	467,927	21.01	20.62	20.93	23.89	13.87		15.98				1.31	
renewable-energy-world	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
screamingmedia	gti	+0.53%	$	open: 20.94	+0.11	123	$21.01	$20.62	$20.82	$23.89	$13.87		18.08	$3.09b			1.16	
scroli	gti	%	gti			0												
simple-stock-quotes	gti	+0.53%	last trade: 20.93		change: 0.110								p/e ratio: 16.08					
smartmoney	gti	(0.53%)	20.93	$20.94	0.11	467,927	$21.01	$20.62	$20.82	$23.89	$13.87			3,022,100	0.00%	$0.00		
stocknod	gti	+0.5283%	20.93 usd	20.94	+0.1100	467,927	21.01	20.62	20.82	23.89	13.87	145,155,748						
stockpickr	gti	0.53%	$20.93 0.11 | 0.53%	20.90	0.11	467.93k	21.01	20.62	20.82	23.89	13.87							
stocksmart	gti	%	$20.32	19.68		57,040	21.28	20.29										
stocktwits	gti	0.48%	20.92		+0.10													
streetinsider-com	gti	0.53%	20.93	$20.94	+0.11	467,927	$21.01	$20.62	$20.82	$23.89	$13.87		15.74				$1.33	
thecramerreport	gti		20.93	20.94	+0.11	467927	21.01	20.62										
thestree	gti	0.53%	$20.93	20.9	0.11	467927	21.01	20.62	20.82	-23.89	13.87	1.45155748e8		3.086011202e9				
tickerspy	gti	0.53%	$20.93	20.94	+0.11	467,927	21.01	20.62	20.82	23.89	13.87		14.8	3.0b	0.00%	$0.00		
tmx-quotemedia	gti	0.53%	20.930	20.940	0.110	467,927	21.010	20.620	20.820	23.890	13.870	145,155,748	15.70	3,038,109,806			1.33	
updown	gti	0.53%	$20.93	$20.94	$0.11	467,804	$21.01	$20.62	$20.82	$23.89	$13.87	145.15b	16.03	$3.02b				
wallstreetsurvivor	gti	0.53%	20.93	20.94	0.11	467,804	21.01	20.62		23.89	13.87		15.70	$3b			1.42	
yahoo-finance	gti	0.53%	20.93	20.94	0.11	467,927	21.01	20.62	20.82	23.89	13.87		16.16	3.04b			1.30	
ycharts-com	gti	+0.48%	20.92		+0.10					23.89	13.87		15.85	3.04b	0.00%		1.32	
advfn	wnr	5.18	21.13	20.19	1.04	3796473	21.13	20.175										
barchart	wnr	+5.18%	21.13	20.19	+1.04	3,796,473	21.13	20.18	20.09	21.13	4.01		47.21	$1.92 b			+0.29	
barrons	wnr	5.18%	21.13	20.19	+1.04	3.796m	21.13	20.175				88.20 million		$1.80 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	5.177%	21.130	20.190	1.040	3,796,473	21.130	20.175		21.13	4.01	90.817mil	51.537	1,918.964mil			0.410	
boston-com	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,473	21.13	20.18	20.09	20.67	4.010	90,817,024						
bostonmerchant	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,473	21.13	20.18	20.09	20.67	4.010	90,817,024						
business-insider	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,473	21.13	20.18	20.09	20.67	4.010	90,817,024						
chron	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,373	21.13	20.18	20.09	20.67	4.010	90,817,024						
cio-com	wnr	+5.18%	21.13 usd	20.19	+1.040	3,796,373	21.13	20.18	20.09	20.67	4.010	90,817,024	72.86	2b				
cnn-money	wnr	+5.18%today&rsquo;s change	21.13data as of 4:03pm et	20.18	+1.04	3,778,171	21.13	20.18	20.09				72.9	$1.9b				
easystockalterts	wnr	5.15%	21.13	20.19	+1.04	3796373	21.13	20.18	20.09	20.67	4.01		72.86				0.29	
eresearch-fidelity-com	wnr	5.18%	21.1300	20.1900	1.0400	3,796,373	21.1300	20.1750	20.0900	20.6700	4.0100	90,817,000	71.75	$1.82b				
finance-abc7-com	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,373	21.13	20.18	20.09	20.67	4.010	90,817,024						
finance-abc7chicago-com	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,373	21.13	20.18	20.09	20.67	4.010	90,817,024						
financial-content	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,373	21.13	20.18	20.09	20.67	4.010	90,817,024						
finapps-forbes-com	wnr	5.2%	$21.13	20.19	1.04	3,796,373	21.13	20.17	20.09	20.67	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	5.18%	21.13			3,796,373			20.09	2.23%	426.93%	90.82m	69.28	1.82b			0.29	
fool	wnr	+5.18%	$21.13	$20.19	1.04	3,795,471	$21.13	$20.17	$20.09	$20.67	$4.01		68.40	$1.92b	2.00%	0.24		
foxbusiness	wnr		$21.13		+1.04	3,796,973			$20.09									
google-finance	wnr	(5.18%)	21.13	20.19	+1.04	3.80m	21.13	20.17		21.13	4.01	90.82m	72.99	1.92b			0.29	
howthemarketworks	wnr	5.177%	21.13	20.19	1.04	3,795,871	21.13	20.175	20.09									
hpcwire	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,473	21.13	20.18	20.09	20.67	4.010	90,817,024						
insidestocks	wnr	+5.18%	21.13	20.19	+1.04	3796371	21.13	20.18					price earnings ratio: 42.26					
investopedia	wnr	+5.18 %	$21.13	20.19	+1.04				20.09									
investorguide	wnr	+5.18%	21.13	20.19	+1.04		21.13	20.175		19.50	4.01		69.52	1.919b			0.289	
marketintellisearch	wnr	5.18 %	$21.13	$20.19	1.04	3717.40k	$21.13	$20.18	$20.09			90.82m	69.28	1.82b	0.0 %		0.29	
marketwatch	wnr	+5.18%	$21.07	open: 20.19	+1.04	22,302	$21.13	$20.18	$20.09	$21.13	$4.01		72.19	$1.80b			0.29	
minyanville	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,373	21.13	20.18	20.09	20.67	4.010	90,817,024						
msn-money	wnr	+5.18%	21.13	20.19	+1.04	3.8 mil	21.13	20.18	20.09	20.67	4.01	90.82 mil	72.86	1.82 bil			0.29	
nasdaq-com	wnr	5.18%	$ 21.13		1.04	3,796,373	$ 21.13	$ 20.175	$ 20.09	$ 20.67	$ 4.01	90,817,000	72.86	$ 1,918,963,210	1.19 %	$0.240000	$ 0.29	
optimum	wnr	+5.18%	21.13 ( 4:15 pm edt)	20.19	+1.04	3,796,373	21.13	20.18	20.09	20.67	4.01	90.82m	72.9	1.9b			0.29	
paidcontent	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,373	21.13	20.18	20.09	20.67	4.010	90,817,024						
pc-quote	wnr	5.18%	21.13	20.19	1.04	3,796,473	21.13	20.175	20.09	20.67	4.01	86,347,066	69.27586	1,824,514,000		0.06		
personal-wealth-biz	wnr	+5.18%	21.13	20.19		3,796,973	21.13	20.175	20.09	19.50	4.01		69.52			0.00	0.289	
predictwallstreet	wnr	+5.18%	21.13		+1.04	3,796,373												
raymond-james	wnr	5.18	21.13	20.19	1.04	3,796,373	21.13	20.18	21.13	20.67	4.01		75.46				0.28	
renewable-energy-world	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,373	21.13	20.18	20.09	20.67	4.010	90,817,024						
screamingmedia	wnr	+5.18%	$	open: 20.19	+1.04	22,302	$21.13	$20.18	$20.09	$21.13	$4.01		72.19	$1.80b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	+5.18%	last trade: 21.13		change: 1.040								p/e ratio: 69.52					
smartmoney	wnr	(5.18%)	21.13	$20.19	1.04	3,796,373	$21.13	$20.18	$20.09	$20.67	$4.01			1,824,500	0.00%	$0.06		
stocknod	wnr	+5.177%	21.13 usd	20.19	+1.040	3,796,373	21.13	20.18	20.09	20.67	4.010	90,817,024						
stockpickr	wnr	5.18%	$21.13 1.04 | 5.18%	20.24	1.04	3.80m	21.13	20.18	20.09	20.67	4.01							
stocksmart	wnr	%	$16.72	10.48		195,513	17.59	16.68										
stocktwits	wnr	5.13%	21.12		+1.03													
streetinsider-com	wnr	5.18%	21.13	$20.19	+1.04	3,796,373	$21.13	$20.18	$20.09	$20.67	$4.01		72.86				$0.29	
thecramerreport	wnr		21.13	20.19	+1.04	3796373	21.13	20.175										
thestree	wnr	5.18%	$21.13	20.24	1.04	3796373	21.13	20.18	20.09	-20.67	4.01	9.0817024e7		1.800901586e9				
tickerspy	wnr	5.18%	$21.13	20.19	+1.04	3,796,373	21.13	20.18	20.09	20.67	4.01		69.3	1.7b	0.00%	$0.06		
tmx-quotemedia	wnr	5.18%	21.130	20.190	1.040	3,796,973	21.130	20.175	20.090	20.670	4.010	90,817,024	69.30	1,918,963,717			0.29	
updown	wnr	5.18%	$21.13	$20.19	$1.04	3,778,171	$21.13	$20.18	$20.09	$20.67	$4.01	90.81b	68.58	$1.82b				
wallstreetsurvivor	wnr	5.18%	21.13	20.19	1.04	3,795,871	21.13	20.18		20.67	4.01		69.30	$2b			-0.19	
yahoo-finance	wnr	5.18%	21.13	20.19	1.04	3,796,373	21.13	20.17	20.09	21.13	4.01		73.11	1.92b			0.29	
ycharts-com	wnr	+5.13%	21.12		+1.03					20.65	4.01		72.83	1.92b	0.00%		0.29	
advfn	trex	0.94	20.39	20.28	0.19	165398	20.48	20.04										
barchart	trex	+0.94%	20.39	20.28	+0.19	165,398	20.48	20.04	20.20	34.00	16.38		17.71	$317.06 m			+0.05	
barrons	trex	0.94%	20.39	20.28	+0.19	165,250	20.48	20.04				15.19 million		$311.44 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	0.941%	20.390	20.280	0.190	165,398	20.480	20.040		34.00	16.38	15.564mil	21.463	317.342mil			0.950	
boston-com	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,398	20.48	20.04	20.20	34.00	16.38	15,563,593						
bostonmerchant	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,398	20.48	20.04	20.20	34.00	16.38	15,563,593						
business-insider	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,398	20.48	20.04	20.20	34.00	16.38	15,563,593						
chron	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,250	20.48	20.04	20.20	34.00	16.38	15,563,593						
cio-com	trex	+0.94%	20.39 usd	20.28	+0.1900	165,250	20.48	20.04	20.20	34.00	16.38	15,563,593		317m				
cnn-money	trex	+0.94%today&rsquo;s change	20.39data as of 4:03pm et	20.28	+0.19	165,250	20.48	20.04	20.20				nm	$317.3m				
easystockalterts	trex	0.94%	20.39	20.28	+0.19	165250	20.48	20.04	20.20	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	0.94%	20.3900	20.2800	0.1900	165,250	20.4800	20.0400	20.2000	34.0000	16.3800	15,564,000		$314.39m				
finance-abc7-com	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,250	20.48	20.04	20.20	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,250	20.48	20.04	20.20	34.00	16.38	15,563,593						
financial-content	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,250	20.48	20.04	20.20	34.00	16.38	15,563,593						
finapps-forbes-com	trex	0.9%	$20.39	20.28	0.19	165,250	20.48	20.04	20.20	34.00	16.38	16 mil	407.8	317 mil	0.0	0.00	0.05	
finviz	trex	0.94%	20.39			165,250			20.20	-40.03%	24.48%	15.56m		314.31m			0.00	
fool	trex	+0.89%	$20.38	$20.28	0.18	162,754	$20.48	$20.04	$20.20	$34.00	$16.38		0.00	$317.19m				
foxbusiness	trex		$20.39		+0.19	165,398			$20.20									
google-finance	trex	(0.94%)	20.39	20.28	+0.19	165,250.00	20.48	20.04		34.00	16.38	15.56m	38,471.70	317.34m			0.00	
howthemarketworks	trex	0.941%	20.39	20.28	0.19	165,250	20.48	20.04	20.2									
hpcwire	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,398	20.48	20.04	20.20	34.00	16.38	15,563,593						
insidestocks	trex	+0.94%	20.39	20.28	+0.19	165250	20.48	20.04					price earnings ratio: 20.81					
investopedia	trex	+0.94 %	$20.39	20.28	+0.19				20.20									
investorguide	trex	+0.94%	20.39	20.28	+0.19		20.48	20.04		34.00	16.38		673.33	317.3m			0.03	
marketintellisearch	trex	0.94 %	$20.39	$20.28	0.19	105.20k	$20.48	$20.04	$20.20			15.56m	0.00	0.31b	0.0 %		0.00	
marketwatch	trex	+0.94%	$20.39	open: 20.28	+0.19	148	$20.48	$20.04	$20.20	$34.00	$16.38		237.09	$311.44m			0.09	
minyanville	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,250	20.48	20.04	20.20	34.00	16.38	15,563,593						
msn-money	trex	+0.94%	20.39	20.28	+0.19	165,250	20.48	20.04	20.20	34.00	16.38	15.56 mil	-30.89	314.38 mil			0.00	
nasdaq-com	trex	0.94%	$ 20.39		0.19	165,250	$ 20.48	$ 20.04	$ 20.20	$ 34	$ 16.38	15,564,000	407.8	$ 317,349,960			$ 0.05	
optimum	trex	+0.94%	20.39 ( 4:15 pm edt)	20.28	+0.19	165,250	20.48	20.04	20.20	34.00	16.38	15.56m		317.3m			-0.07	
paidcontent	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,250	20.48	20.04	20.20	34.00	16.38	15,563,593						
pc-quote	trex	0.94%	20.39	20.28	0.19	165,398	20.48	20.04	20.2	34.00	16.38	15,418,970		314,393,000				
personal-wealth-biz	trex	+0.94%	20.39	20.28		165,398	20.48	20.04	20.20	34.00	16.38		673.33			0.00	0.03	
predictwallstreet	trex	+0.94%	20.39		+0.19	165,250												
raymond-james	trex	0.94	20.39	20.28	0.19	165,250	20.48	20.04	20.39	34.00	16.38		679.67				0.03	
renewable-energy-world	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,250	20.48	20.04	20.20	34.00	16.38	15,563,593						
screamingmedia	trex	+0.94%	$	open: 20.28	+0.19	1,067	$20.48	$20.04	$20.20	$34.00	$16.38		237.09	$311.44m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	+0.94%	last trade: 20.39		change: 0.190								p/e ratio: 673.33					
smartmoney	trex	(0.94%)	20.39	$20.28	0.19	165,250	$20.48	$20.04	$20.20	$34.00	$16.38			314,400	0.00%	$0.00		
stocknod	trex	+0.9406%	20.39 usd	20.28	+0.1900	165,250	20.48	20.04	20.20	34.00	16.38	15,563,593						
stockpickr	trex	0.94%	$20.39 0.19 | 0.94%	20.28	0.19	165.25k	20.48	20.04	20.20	34.00	16.38							
stocksmart	trex	%	$29.47	24.31		15,087	30.59	29.45										
stocktwits	trex	0.89%	20.38		+0.18													
streetinsider-com	trex	0.94%	20.39	$20.28	+0.19	165,250	$20.48	$20.04	$20.20	$34.00	$16.38						$-0.07	
thecramerreport	trex		20.39	20.28	+0.19	165250	20.48	20.04										
thestree	trex	0.94%	$20.39	20.28	0.19	165250	20.48	20.04	20.2	-34.0	16.38	1.5563593e7		3.11427496e8				
tickerspy	trex	0.94%	$20.39	20.28	+0.19	165,250	20.48	20.04	20.20	34.00	16.38		0.0	314.2m	0.00%	$0.00		
tmx-quotemedia	trex	0.94%	20.390	20.280	0.190	165,398	20.480	20.040	20.200	34.000	16.380	15,563,593		317,341,661			-0.07	
updown	trex	0.94%	$20.39	$20.28	$0.19	165,250	$20.48	$20.04	$20.20	$34.00	$16.38	15.56b	616.30	$314m				
wallstreetsurvivor	trex	0.94%	20.39	20.28	0.19	165,250	20.48	20.04		34.00	16.38			$314m			-0.66	
yahoo-finance	trex	0.94%	20.39	20.28	0.19	165,250	20.48	20.04	20.20	34.00	16.38		679.67	317.33m			0.03	
ycharts-com	trex	+0.89%	20.38		+0.18					34.00	16.38			316.91m	0.00%		0.00	
advfn	simg	-0.78	6.38	6.46	-0.05	505081	6.5196	6.32										
barchart	simg	-0.78%	6.38	6.46	-0.05	545,272	6.52	6.32	6.43	10.20	3.10		29.18	$498.92 m			+0.18	
barrons	simg	0.78%	6.38	6.46	-0.05	503,281	6.52	6.32				78.28 million		$518.87 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	-0.778%	6.380	6.460	-0.050	505,081	6.520	6.320		10.20	3.10	80.821mil	31.900	515.637mil			0.200	
boston-com	simg	-0.7776%	6.380 usd	6.460	-0.0500	505,081	6.520	6.320	6.430	10.20	3.100	79,494,600						
bostonmerchant	simg	-0.7776%	6.380 usd	6.460	-0.0500	505,081	6.520	6.320	6.430	10.20	3.100	79,494,600						
business-insider	simg	-0.7776%	6.380 usd	6.460	-0.0500	505,081	6.520	6.320	6.430	10.20	3.100	79,494,600						
chron	simg	-0.7776%	6.380 usd	6.460	-0.0500	505,081	6.520	6.320	6.430	10.20	3.100	79,494,600						
cio-com	simg	-0.78%	6.380 usd	6.460	-0.0500	505,081	6.520	6.320	6.430	10.20	3.100	79,494,600	35.44	507m				
cnn-money	simg	-0.78%	6.38	6.46	-0.05	502,536	6.52	6.32	6.43				35.4	$507.2m				
easystockalterts	simg	-0.77%	6.38	6.46	-0.05	503281	6.52	6.32	6.43	10.20	3.10		35.44				0.18	
eresearch-fidelity-com	simg	-0.78%	6.3800	6.4600	-0.0500	503,281	6.5196	6.3200	6.4300	10.2000	3.1000	80,821,000	35.72	$519.68m				
finance-abc7-com	simg	-0.7776%	6.380 usd	6.460	-0.0500	503,281	6.520	6.320	6.430	10.20	3.100	79,494,600						
finance-abc7chicago-com	simg	-0.7776%	6.380 usd	6.460	-0.0500	503,281	6.520	6.320	6.430	10.20	3.100	79,494,600						
financial-content	simg	-0.7776%	6.380 usd	6.460	-0.0500	503,281	6.520	6.320	6.430	10.20	3.100	79,494,600						
finapps-forbes-com	simg	-0.8%	$6.38	6.46	-0.05	503,281	6.52	6.32	6.43	10.20	3.10	81 mil	35.4	516 mil	0.0	0.00	0.18	
finviz	simg	-0.78%	6.38			503,281			6.43	-37.45%	105.81%	80.82m	33.58	515.63m			0.19	
fool	simg	-0.78%	$6.38	$6.46	-0.05	503,281	$6.52	$6.32	$6.43	$10.20	$3.10		35.70	$507.18m				
foxbusiness	simg		$6.38		-0.05	504,381			$6.43									
google-finance	simg	(-0.78%)	6.38	6.46	-0.05	505,081.00	6.52	6.32		10.20	3.10	79.49m	34.38	507.18m			0.19	
howthemarketworks	simg	-0.778%	6.38	6.46	-0.05	501,290	6.5196	6.32	6.43									
hpcwire	simg	-0.7776%	6.380 usd	6.460	-0.0500	505,081	6.520	6.320	6.430	10.20	3.100	79,494,600						
insidestocks	simg	-0.78%	6.38	6.46	-0.05	505081	6.52	6.32					price earnings ratio: 20.58					
investopedia	simg	-0.78 %	$6.38	6.46	-0.05				6.43									
investorguide	simg	-0.78%	6.38	6.46	-0.05		6.5196	6.32		10.20	2.98		35.72	507.2m			0.18	
marketintellisearch	simg	-0.78 %	$6.38	$6.46	-0.05	491.80k	$6.52	$6.32	$6.43			80.82m	33.84	0.52b	0.0 %		0.19	
marketwatch	simg	-0.78%	$6.43	open: 6.46	-0.05	10,792	$6.52	$6.32	$6.43	$10.20	$3.13		34.39	$518.87m			0.19	
minyanville	simg	-0.7776%	6.380 usd	6.460	-0.0500	503,281	6.520	6.320	6.430	10.20	3.100	79,494,600						
msn-money	simg	-0.78%	6.38	6.46	-0.05	503,281	6.52	6.32	6.43	10.20	3.10	80.82 mil	33.58	519.68 mil			0.19	
nasdaq-com	simg	0.78%	$ 6.38	$ 6.46	0.05	503,281	$ 6.5196	$ 6.32	$ 6.43	$ 10.20	$ 3.10	79,495,000	35.44	$ 507,178,100			$ 0.18	
optimum	simg	-0.78%	6.38 ( 4:30 pm edt)	6.46	-0.05	503,281	6.52	6.32	6.43	10.20	3.10	79.49m	35.4	507.2m			0.18	
paidcontent	simg	-0.7776%	6.380 usd	6.460	-0.0500	503,281	6.520	6.320	6.430	10.20	3.100	79,494,600						
pc-quote	simg	-0.78%	6.38	6.46	-0.05	505,081	6.5196	6.32	6.43	10.20	3.10	81,454,389	33.84211	519,679,000				
personal-wealth-biz	simg	-0.78%	6.38	6.46	-0.05	504,381	6.5196	6.32	6.43	10.20	2.98		35.72			0.00	0.18	
predictwallstreet	simg	-0.78%	6.38		-0.05	503,281												
raymond-james	simg	-0.78	6.38	6.46	-0.05	503,281	6.52	6.32	6.38	10.20	3.10		35.44				0.18	
renewable-energy-world	simg	-0.7776%	6.380 usd	6.460	-0.0500	503,281	6.520	6.320	6.430	10.20	3.100	79,494,600						
screamingmedia	simg	-0.78%	$	open: 6.46	-0.05	10,792	$6.52	$6.32	$6.43	$10.20	$3.13		34.39	$518.87m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	-0.78%	last trade: 6.38		change: -0.050								p/e ratio: 35.72					
smartmoney	simg	(-0.78%)	6.38	$6.46	-0.05	503,281	$6.52	$6.32	$6.43	$10.20	$3.10			511,100	0.00%	$0.00		
stocknod	simg	-0.7776%	6.380 usd	6.460	-0.0500	503,281	6.520	6.320	6.430	10.20	3.100	79,494,600						
stockpickr	simg	-0.78%	$6.38 -0.05 | -0.78%	6.46	-0.05	503.28k	6.52	6.32	6.43	10.20	3.10							
stocksmart	simg	%	$7.12	7.34		77,548	7.59	7.12										
stocktwits	simg	-0.93%	6.37		-0.06													
streetinsider-com	simg	0.78%	6.38	$6.46	-0.05	503,281	$6.52	$6.32	$6.43	$10.20	$3.10		35.44				$0.18	
thecramerreport	simg		6.38	6.46	-0.05	503281	6.5196	6.32										
thestree	simg	-0.78%	$6.38	6.46	-0.05	503281	6.52	6.32	6.43	-10.2	3.1	7.94946e7		5.10355332e8				
tickerspy	simg	-0.78%	$6.38	6.46	-0.05	503,281	6.52	6.32	6.43	10.20	3.10		33.8	510.6m	0.00%	$0.00		
tmx-quotemedia	simg	-0.78%	6.380	6.460	-0.050	504,381	6.520	6.320	6.430	10.200	3.100	79,494,600	35.70	507,175,548			0.18	
updown	simg	-0.78%	$6.38	$6.46	-$0.05	494,289	$6.52	$6.32	$6.43	$10.20	$3.10	79.49b	34.18	$511m				
wallstreetsurvivor	simg	-0.78%	6.38	6.46	-0.05	501,290	6.52	6.32		10.20	3.53		35.70	$511m			0.10	
yahoo-finance	simg	0.78%	6.38	6.46	0.05	503,281	6.52	6.32	6.43	10.20	3.10		35.44	507.17m			0.18	
ycharts-com	simg	-0.93%	6.37		-0.06					10.20	3.10		33.53	498.13m	0.00%		0.19	
advfn	linc	1.82	19.05	18.74	0.34	193635	19.1	18.62										
barchart	linc	+1.82%	19.05	18.74	+0.34	213,524	19.10	18.62	18.71	20.55	9.26		6.20	$427.10 m	5.3%	$1.00	+2.76	
barrons	linc	1.82%	19.05	18.74	+0.34	193,635	19.10	18.62				25.02 million		$425.65 million	5.25%	$0.25		
bloomberg	linc	1.817%	19.050	18.740	0.340	193,635	19.100	18.620		21.60	9.73	22.581mil	6.266	430.161mil	3.937	0.250 regular cash	3.040	
boston-com	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
bostonmerchant	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
business-insider	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
chron	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
cio-com	linc	+1.82%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629	7.030	430m	5.1	1		
cnn-money	linc	+1.82%	19.05	18.74	+0.34	193,440	19.10	18.62	18.71				7.0	$430.2m	5.25%			
easystockalterts	linc	1.81%	19.05	18.74	+0.34	193635	19.10	18.62	18.71	21.60	9.73		7.03				2.71	
eresearch-fidelity-com	linc	1.82%	19.0500	18.7400	0.3400	193,635	19.1000	18.6200	18.7100	21.6000	9.7300	22,581,000	6.78	$422.49m	5.34%	$0.250000		
finance-abc7-com	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
financial-content	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
finapps-forbes-com	linc	1.8%	$19.05	18.74	0.34	193,635	19.10	18.62	18.71	21.60	9.73	23 mil	6.9	430 mil	5.2	1.00	2.76	
finviz	linc	1.82%	19.05			193,635			18.71	-7.29%	105.85%	22.58m	6.83	422.47m		1.00	2.74	
fool	linc	+1.82%	$19.05	$18.74	0.34	193,440	$19.10	$18.62	$18.71	$21.60	$9.73		7.00	$430.16m		1.00		
foxbusiness	linc		$19.05		+0.34	193,635			$18.71									
google-finance	linc	(1.82%)	19.05	18.74	+0.34	193,635.00	19.10	18.62		21.60	9.73	22.58m	6.96	430.16m	5.25	0.25	2.74	
howthemarketworks	linc	1.817%	19.05	18.74	0.34	193,440	19.1	18.62	18.71									
hpcwire	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
insidestocks	linc	+1.82%	19.05	18.74	+0.34	193635	19.10	18.62					price earnings ratio: 6.90					
investopedia	linc	+1.82 %	$19.05	18.74	+0.34				18.71									
investorguide	linc	+1.82%	19.05	18.74	+0.34		19.10	18.62		21.60	9.73		6.85	430.1m			2.73	
marketintellisearch	linc	1.82 %	$19.05	$18.74	0.34	178.80k	$19.10	$18.62	$18.71			22.58m	6.83	0.42b	5.34 %		2.74	
marketwatch	linc	+1.82%	$19.05	open: 18.74	+0.34	2,395	$19.10	$18.62	$18.71	$21.60	$9.73		6.51	$425.65m	5.25%	0.25	2.93	
minyanville	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
msn-money	linc	+1.82%	19.05	18.74	+0.34	193,635	19.10	18.62	18.71	21.60	9.73	22.58 mil	7.06	422.48 mil	5.34%	1.00	2.74	
nasdaq-com	linc	1.82%	$ 19.05	$ 18.74	0.34	193,635	$ 19.10	$ 18.62	$ 18.71	$ 21.60	$ 9.73	22,581,000	6.9	$ 430,168,050			$ 2.76	
optimum	linc	+1.82%	19.05 ( 4:30 pm edt)	18.74	+0.34	193,635	19.10	18.62	18.71	21.60	9.73	22.58m	7.0	430.2m	5.25	1.00	2.71	
paidcontent	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
pc-quote	linc	1.82%	19.05	18.74	0.34	193,635	19.1	18.62	18.71	21.60	9.73	22,177,979	6.92963	422,491,000		0.25		
personal-wealth-biz	linc	+1.82%	19.05	18.74		193,635	19.10	18.62	18.71	21.60	9.73		6.85		4.01	0.75	2.73	
predictwallstreet	linc	+1.82%	19.05		+0.34	193,635												
raymond-james	linc	1.82	19.05	18.74	0.34	193,635	19.10	18.62	19.05	21.60	9.73		6.78				2.81	
renewable-energy-world	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
screamingmedia	linc	+1.82%	$	open: 18.74	+0.34	2,395	$19.10	$18.62	$18.71	$21.60	$9.73		6.51	$425.65m	5.25%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	+1.82%	last trade: 19.05		change: 0.340								p/e ratio: 6.85					
smartmoney	linc	(1.82%)	19.05	$18.74	0.34	193,635	$19.10	$18.62	$18.71	$21.60	$9.73			422,500	5.34%	$0.25		
stocknod	linc	+1.817%	19.05 usd	18.74	+0.3400	193,635	19.10	18.62	18.71	21.60	9.730	22,580,629						
stockpickr	linc	1.82%	$19.05 0.34 | 1.82%	18.74	0.34	193.64k	19.10	18.62	18.71	21.60	9.73							
stocksmart	linc	%	$14.67	15.71		16,628	14.82	14.41										
stocktwits	linc	1.82%	19.05		+0.34													
streetinsider-com	linc	1.82%	19.05	$18.74	+0.34	193,635	$19.10	$18.62	$18.71	$21.60	$9.73		7.03				$2.71	
thecramerreport	linc		19.05	18.74	+0.34	193635	19.10	18.62										
thestree	linc	1.82%	$19.05	18.74	0.34	193635	19.1	18.62	18.71	-21.6	9.73	2.2580629e7		4.25644857e8				
tickerspy	linc	1.82%	$19.05	18.74	+0.34	193,635	19.10	18.62	18.71	21.60	9.73		6.9	419.4m	5.34%	$0.25		
tmx-quotemedia	linc	1.82%	19.050	18.740	0.340	193,635	19.100	18.620	18.710	21.600	9.730	22,580,629	6.90	430,160,982	5.345	0.250 usd	2.71	
updown	linc	1.82%	$19.05	$18.74	$0.34	191,240	$19.10	$18.62	$18.71	$21.60	$9.73	22.58b	6.70	$422m				
wallstreetsurvivor	linc	1.82%	19.05	18.74	0.34	193,440	19.10	18.62		21.54	9.73		6.90	$422m	5.30%	0.25 -	2.79	
yahoo-finance	linc	1.82%	19.05	18.74	0.34	193,635	19.10	18.62	18.71	21.60	9.73		6.98	430.15m	5.30%	1.00	2.73	
ycharts-com	linc	+1.82%	19.05		+0.34					21.60	9.73		7.06	427.10m	6.63%		2.70	
zacks	linc	(1.82%)	19.05		0.34	vol.  193,635	19.10	18.62		21.60	9.73		6.15	422.49 m	5.34	1.00	3.04	
advfn	dnbk	0.00	21.77		0.0													
barchart	dnbk	+0.97%	21.77	21.68	+0.21	212,500	22.00	21.53	21.56	22.63	14.09		22.46	$450.42 m	0.74%	$0.16	+0.86	
barrons	dnbk																	
bloomberg	dnbk																	
boston-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
bostonmerchant	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
business-insider	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
chron	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
cio-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592	25.31	450m				
cnn-money	dnbk																	
easystockalterts	dnbk	0.00%	21.77	0.10	+0.00	107689	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	1.84 %	$51.99	$51.24	0.94	293.40k	$52.24	$50.75	$51.05						%			
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	$0.10		107,689	$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	
advfn	btn	-0.71	4.21	4.21	-0.03	255845	4.32	4.17										
barchart	btn	-0.71%	4.21	4.21	-0.03	255,845	4.32	4.17	4.24	9.74	4.17		7.86	$60.33 m			+0.62	
barrons	btn	0.71%	4.21	4.21	-0.03	255,845	4.32	4.17				14.37 million		$64.70 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	-0.708%	4.210	4.210	-0.030	255,845	4.320	4.170		9.74	4.17	14.441mil	6.902	60.798mil			0.610	
boston-com	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
bostonmerchant	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
business-insider	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
chron	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
cio-com	btn	-0.71%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223	6.683	61m				
cnn-money	btn	-0.71%today&rsquo;s change	4.21data as of 4:00pm et	4.21	-0.03	255,845	4.32	4.17	4.24				6.7	$60.8m				
easystockalterts	btn	-0.71%	4.21	4.21	-0.03	255845	4.32	4.17	4.24	9.74	4.17		6.68				0.63	
eresearch-fidelity-com	btn	-0.71%	4.2100	4.2100	-0.0300	255,845	4.3200	4.1700	4.2400	9.7400	4.1700	14,441,000	6.84	$61.23m				
finance-abc7-com	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
finance-abc7chicago-com	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
financial-content	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
finapps-forbes-com	btn	-0.7%	$4.21	4.21	-0.03	255,845	4.32	4.17	4.24	9.74	4.17	14 mil	6.8	61 mil	0.0	0.00	0.62	
finviz	btn	-0.71%	4.21			255,845			4.24	-56.78%	0.96%	14.44m	6.84	61.23m			0.62	
fool	btn	-0.71%	$4.21	$4.21	-0.03	255,845	$4.32	$4.17	$4.24	$9.74	$4.17		7.10	$60.80m				
foxbusiness	btn		$4.21		-0.03	255,845			$4.24									
google-finance	btn	(-0.71%)	4.21	4.21	-0.03	255,845.00	4.32	4.17		9.74	4.17	14.44m	6.78	60.80m			0.62	
howthemarketworks	btn	-0.708%	4.21	4.21	-0.03	255,845	4.32	4.17	4.24									
hpcwire	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
insidestocks	btn	-0.71%	4.21	4.21	-0.03	255845	4.32	4.17					price earnings ratio: 6.79					
investopedia	btn	-0.71 %	$4.21	4.21	-0.03				4.24									
investorguide	btn	-0.71%	4.21	4.21	-0.03		4.32	4.17		9.74	4.17		6.74	60.6m			0.629	
marketintellisearch	btn	-0.71 %	$4.21	$4.21	-0.03	253.30k	$4.32	$4.17	$4.24			14.44m	6.84	0.06b	0.0 %		0.62	
marketwatch	btn	-0.71%	$4.21	open: 4.21	-0.03	255,845	$4.32	$4.17	$4.24	$9.74	$4.17		6.79	$64.70m			0.62	
minyanville	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
msn-money	btn	-0.71%	4.21	4.21	-0.03	255,845	4.32	4.17	4.24	9.74	4.17	14.44 mil	6.68	61.23 mil			0.62	
nasdaq-com	btn	0.71%	$ 4.21		0.03	255,845	$ 4.32	$ 4.17	$ 4.24	$ 9.74	$ 4.17	14,441,000	6.79	$ 60,796,610			$ 0.62	
optimum	btn	-0.71%	4.21 ( 4:15 pm edt)	4.21	-0.03	255,845	4.32	4.17	4.24	9.74	4.17	14.44m	6.7	60.8m			0.63	
paidcontent	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
pc-quote	btn	-0.71%	4.21	4.21	-0.03	255,845	4.32	4.17	4.24	9.74	4.17	14,543,895	6.73016	61,230,000				
personal-wealth-biz	btn	-0.71%	4.21	4.21	-0.03	255,845	4.32	4.17	4.24	9.74	4.17		6.74			0.00	0.629	
predictwallstreet	btn	-0.71%	4.21		-0.03	255,845												
raymond-james	btn	-0.71	4.21	4.21	-0.03	255,845	4.32	4.17	4.21	9.74	4.17		6.68				0.63	
renewable-energy-world	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
screamingmedia	btn	-0.71%	$	open: 4.21	-0.03	255,845	$4.32	$4.17	$4.24	$9.74	$4.17		6.79	$64.70m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	-0.71%	last trade: 4.21		change: -0.030								p/e ratio: 6.74					
smartmoney	btn	(-0.71%)	4.21	$4.21	-0.03	255,845	$4.32	$4.17	$4.24	$9.74	$4.17			61,200	0.00%	$0.00		
stocknod	btn	-0.7075%	4.210 usd	4.210	-0.0300	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223						
stockpickr	btn	-0.71%	$4.21 -0.03 | -0.71%	4.21	-0.03	255.85k	4.32	4.17	4.24	9.74	4.17							
stocksmart	btn	%	$5.49	7.91		10,350	5.7	5.49										
stocktwits	btn	-1.18%	4.19		-0.05													
streetinsider-com	btn	0.71%	4.21	$4.21	-0.03	255,845	$4.32	$4.17	$4.24	$9.74	$4.17		6.68				$0.63	
thecramerreport	btn		4.21	4.21	-0.03	255845	4.32	4.17										
thestree	btn	-0.71%	$4.21	4.21	-0.03	255845	4.32	4.17	4.24	-9.74	4.17	1.4441223e7		6.4696679e7				
tickerspy	btn	-0.71%	$4.21	4.21	-0.03	255,845	4.32	4.17	4.24	9.74	4.17		6.7	61.0m	0.00%	$0.00		
tmx-quotemedia	btn	-0.71%	4.210	4.210	-0.030	255,845	4.320	4.170	4.240	9.740	4.170	14,441,223	6.70	60,797,549			0.63	
updown	btn	-0.71%	$4.21	$4.21	-$0.03	255,845	$4.32	$4.17	$4.24	$9.74	$4.17	14.44b	6.74	$61m				
wallstreetsurvivor	btn	-0.71%	4.21	4.21	-0.03	255,845	4.32	4.17		9.74	4.17		6.70	$61m			0.59	
yahoo-finance	btn	0.71%	4.21	4.21	0.03	255,845	4.32	4.17	4.24	9.74	4.17		6.69	60.62m			0.63	
ycharts-com	btn	-1.18%	4.19		-0.05					9.74	4.17		6.65	60.04m	0.00%		0.63	
advfn	pva	4.25	13.01	12.6	0.53	1618575	13.15	12.6										
barchart	pva	+4.25%	13.01	12.60	+0.53	1,618,575	13.15	12.60	12.48	19.91	12.46		0.00	$593.26 m	1.76%	$0.22	-1.06	
barrons	pva	4.25%	13.01	12.60	+0.53	1.617m	13.15	12.60				45.55 million		$584.59 million	1.73%	$0.06		
bloomberg	pva	4.247%	13.010	12.600	0.530	1,618,575	13.150	12.600		20.19	12.46	45.671mil		594.180mil	1.727	0.056 regular cash	-1.491	
boston-com	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
bostonmerchant	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
business-insider	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
chron	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
cio-com	pva	+4.25%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030		594m	1.7	0.23		
cnn-money	pva	+4.25%today&rsquo;s change	13.01data as of 4:02pm et	12.60	+0.53	1,617,463	13.15	12.60	12.48				nm	$594.2m	1.73%			
easystockalterts	pva	4.21%	13.01	12.60	+0.53	1618575	13.15	12.60	12.48	20.19	12.46						-2.25	
eresearch-fidelity-com	pva	4.25%	13.0100	12.6000	0.5300	1,618,575	13.1500	12.6000	12.4800	20.1900	12.4600	45,671,000	nm	$569.97m	1.80%	$0.056250		
finance-abc7-com	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
finance-abc7chicago-com	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
financial-content	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
finapps-forbes-com	pva	4.2%	$13.01	12.60	0.53	1,618,575	13.15	12.60	12.48	20.19	12.46	46 mil		594 mil	1.7	0.22	-1.06	
finviz	pva	4.25%	13.01			1,618,575			12.48	-34.66%	4.41%	45.67m		594.17m		0.23	-2.25	
fool	pva	+4.25%	$13.01	$12.60	0.53	1,618,575	$13.15	$12.60	$12.48	$20.19	$12.46		0.00	$594.18m	0.90%	0.22		
foxbusiness	pva		$13.01		+0.53	1,618,575			$12.48									
google-finance	pva	(4.25%)	13.01	12.60	+0.53	1.62m	13.15	12.60		20.19	12.46	45.67m		594.18m	1.73	0.06	-2.25	
howthemarketworks	pva	4.247%	13.01	12.6	0.53	1,617,463	13.15	12.6	12.48									
hpcwire	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
insidestocks	pva	+4.25%	13.01	12.60	+0.53	1617463	13.15	12.60										
investopedia	pva	+4.25 %	$13.01	12.60	+0.53				12.48									
investorguide	pva	+4.25%	13.01	12.60	+0.53		13.15	12.60		20.19	12.46			594.2m			-1.074	
marketintellisearch	pva	4.25 %	$13.01	$12.60	0.53	1632.20k	$13.15	$12.60	$12.48			45.67m	0.00	0.57b	1.8 %		-2.25	
marketwatch	pva	+4.25%	$13.01	open: 12.60	+0.53	1,112	$13.15	$12.60	$12.48	$20.19	$12.46			$584.59m	1.73%	0.06		
minyanville	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
msn-money	pva	+4.25%	13.01	12.60	+0.53	1.62 mil	13.15	12.60	12.48	20.19	12.46	45.67 mil	-5.76	569.97 mil	1.80%	0.23	-1.06	
nasdaq-com	pva	4.25%	$ 13.01		0.53	1,618,575	$ 13.15	$ 12.60	$ 12.48	$ 20.19	$ 12.46	45,671,000		$ 594,179,710	1.8 %	$0.225000	$ -1.06	
optimum	pva	+4.25%	13.01 ( 4:15 pm edt)	12.60	+0.53	1,618,575	13.15	12.60	12.48	20.19	12.46	45.67m		594.2m	1.73	0.23	-2.25	
paidcontent	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
pc-quote	pva	4.25%	13.01	12.6	0.53	1,618,575	13.15	12.6	12.48	20.19	12.46	43,810,461	-5.52212	569,974,000		0.05625		
personal-wealth-biz	pva	+4.25%	13.01	12.60		1,618,575	13.15	12.60	12.48	20.19	12.46				1.79	0.224	-1.074	
predictwallstreet	pva	+4.25%	13.01		+0.53	1,618,575												
raymond-james	pva	4.25	13.01	12.60	0.53	1,618,575	13.15	12.60	13.01	20.19	12.46						-2.24	
renewable-energy-world	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
screamingmedia	pva	+4.25%	$	open: 12.60	+0.53	1,112	$13.15	$12.60	$12.48	$20.19	$12.46			$584.59m	1.73%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	+4.25%	last trade: 13.01		change: 0.530													
smartmoney	pva	(4.25%)	13.01	$12.60	0.53	1,618,575	$13.15	$12.60	$12.48	$20.19	$12.46			570,000	1.84%	$0.06		
stocknod	pva	+4.247%	13.01 usd	12.60	+0.5300	1,618,575	13.15	12.60	12.48	20.19	12.46	45,671,030						
stockpickr	pva	4.25%	$13.01 0.53 | 4.25%	12.60	0.53	1.62m	13.15	12.60	12.48	20.19	12.46							
stocksmart	pva	%	$14.24	17.13		28,279	14.67	14.22										
stocktwits	pva	4.33%	13.02		+0.54													
streetinsider-com	pva	4.25%	13.01	$12.60	+0.53	1,618,575	$13.15	$12.60	$12.48	$20.19	$12.46						$-2.25	
thecramerreport	pva		13.01	12.60	+0.53	1618575	13.15	12.60										
thestree	pva	4.25%	$13.01	12.6	0.53	1618575	13.15	12.6	12.48	-20.19	12.46	4.567103e7		5.84589184e8				
tickerspy	pva	4.25%	$13.01	12.60	+0.53	1,618,575	13.15	12.60	12.48	20.19	12.46		-5.5	568.3m	1.80%	$0.06		
tmx-quotemedia	pva	4.25%	13.010	12.600	0.530	1,618,575	13.150	12.600	12.480	20.190	12.460	45,671,030		594,180,100	1.729	0.056 usd	-2.20	
updown	pva	4.25%	$13.01	$12.60	$0.53	1,617,463	$13.15	$12.60	$12.48	$20.19	$12.46	45.67b		$570m				
wallstreetsurvivor	pva	4.25%	13.01	12.60	0.53	1,617,463	13.15	12.60		19.85	12.46			$570m	1.80%	0.23 -	-1.32	
yahoo-finance	pva	4.25%	13.01	12.60	0.53	1,618,575	13.15	12.60	12.48	20.19	12.46			594.18m	1.80%	0.23	-1.07	
ycharts-com	pva	+4.33%	13.02		+0.54					20.19	12.46			593.71m	1.77%		-1.07	
advfn	enh	0.29	41.02	40.91	0.12	263646	41.07	40.85										
barchart	enh	+0.29%	41.02	40.91	+0.12	263,646	41.07	40.85	40.90	49.96	34.72		15.12	$1.63 b	2.93%	$1.20	+3.32	
barrons	enh	0.29%	41.02	40.91	+0.12	262,455	41.07	40.85				53.73 million		$1.66 billion	2.93%	$0.3		
bloomberg	enh	0.293%	41.020	40.910	0.120	263,646	41.070	40.850		50.65	35.62	40.513mil	15.363	1,661.830mil	2.680	0.300 regular cash	2.670	
boston-com	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
bostonmerchant	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
business-insider	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
chron	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
cio-com	enh	+0.29%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	+0.29%	41.02	40.97	+0.12	263,646	41.07	40.85	40.90				12.7	$2.7b	2.93%			
easystockalterts	enh	0.29%	41.02	40.91	+0.12	263646	41.07	40.85	40.90	50.65	35.62						0.00	
eresearch-fidelity-com	enh	0.29%	41.0200	40.9100	0.1200	263,646	41.0700	40.8500	40.9000	50.6500	35.6200	40,513,000	12.32	$1.66b	2.93%	$0.300000		
finance-abc7-com	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
financial-content	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
finapps-forbes-com	enh	0.3%	$41.02	40.91	0.12	263,646	41.07	40.85	40.90	50.65	35.62	41 mil	12.4	2 bil	2.9	1.20	3.32	
finviz	enh	0.29%	41.02			263,646			40.90	-17.91%	18.15%	40.51m	12.66	1.66b		1.20	3.24	
fool	enh	+0.29%	$41.02	$40.91	0.12	263,646	$41.07	$40.85	$40.90	$50.65	$35.62		12.50	$1.66b	2.80%	1.20		
foxbusiness	enh		$41.02		+0.12	263,646			$40.90									
google-finance	enh	(0.29%)	41.02	40.91	+0.12	263,646.00	41.07	40.85		50.65	35.62	40.51m	12.65	1.66b	2.93	0.30	3.24	
howthemarketworks	enh	0.293%	41.02	40.91	0.12	262,455	41.07	40.85	40.9									
hpcwire	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
insidestocks	enh	+0.29%	41.02	40.91	+0.12	263600	41.07	40.85					price earnings ratio: 15.31					
investopedia	enh	+0.29 %	$41.02	40.91	+0.12				40.90									
investorguide	enh	+0.29%	41.02	40.91	+0.12		41.07	40.85		50.65	35.62		10.20	1.662b			4.01	
marketintellisearch	enh	0.29 %	$41.02	$40.91	0.12	250.70k	$41.07	$40.85	$40.90			40.51m	12.62	1.66b	2.93 %		3.24	
marketwatch	enh	+0.29%	$41.02	open: 40.91	+0.12	1,641	$41.07	$40.85	$40.90	$50.65	$35.62		8.21	$1.66b	2.93%	0.30	5.00	
minyanville	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
msn-money	enh	+0.29%	41.02	40.91	+0.12	263,646	41.07	40.85	40.90	50.65	35.62	40.51 mil	12.74	1.66 bil	2.93%	1.20	3.24	
nasdaq-com	enh	0.29%	$ 41.02		0.12	263,646	$ 41.07	$ 40.85	$ 40.90	$ 50.65	$ 35.62	40,513,000	12.36	$ 1,661,843,260	2.93 %	$1.200000	$ 3.32	
optimum	enh	+0.29%	41.02 ( 4:15 pm edt)	40.91	+0.12	263,646	41.07	40.85	40.90	50.65	35.62	66.01m		2.7b	2.93	1.20		
paidcontent	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
pc-quote	enh	0.29%	41.02	40.91	0.12	263,646	41.07	40.85	40.9	50.65	35.62	40,394,483	12.70186	1,656,982,000		0.3		
personal-wealth-biz	enh	+0.29%	41.02	40.91		263,646	41.07	40.85	40.90	50.65	35.62		10.20		2.69	1.10	4.01	
predictwallstreet	enh	+0.29%	41.02		+0.12	263,646												
raymond-james	enh	0.29	41.02	40.91	0.12	263,646	41.07	40.85	41.02	50.65	35.62		11.30				3.63	
renewable-energy-world	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
screamingmedia	enh	+0.29%	$	open: 40.91	+0.12	1,641	$41.07	$40.85	$40.90	$50.65	$35.62		8.21	$1.66b	2.93%	0.30	5.00	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	+0.29%	last trade: 41.02		change: 0.120								p/e ratio: 10.2					
smartmoney	enh	(0.29%)	41.02	$40.91	0.12	263,646	$41.07	$40.85	$40.90	$50.65	$35.62			1,657,000	2.93%	$0.30		
stocknod	enh	+0.2934%	41.02 usd	40.91	+0.1200	263,646	41.07	40.85	40.90	50.65	35.62	66,007,000						
stockpickr	enh	0.29%	$41.02 0.12 | 0.29%	40.91	0.12	263.65k	41.07	40.85	40.90	50.65	35.62							
stocksmart	enh	%	$40.32	46.09		35,185	41.08	40.32										
stocktwits	enh	0.31%	41.02		+0.12													
streetinsider-com	enh	0.29%	41.02	$40.91	+0.12	263,646	$41.07	$40.85	$40.90	$50.65	$35.62						$0.00	
thecramerreport	enh		41.02	40.91	+0.12	263646	41.07	40.85										
thestree	enh	0.29%	$41.02	40.91	0.12	263646	41.07	40.85	40.9	-50.65	35.62	4.0512667e7		1.660209094e9				
tickerspy	enh	0.29%	$41.02	40.91	+0.12	263,646	41.07	40.85	40.90	50.65	35.62		12.7	1.6b	2.93%	$0.30		
tmx-quotemedia	enh	0.29%	41.020	40.910	0.120	263,646	41.070	40.850	40.900	50.650	35.620	40,512,667	12.50	1,661,829,600	2.925	0.300 usd	3.28	
updown	enh	0.29%	$41.02	$40.91	$0.12	262,255	$41.07	$40.85	$40.90	$50.65	$35.62	40.51b	9.47	$1.65b				
wallstreetsurvivor	enh	0.29%	41.02	40.91	0.12	262,455	41.07	40.85		50.65	35.62		12.50	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	0.29%	41.02	40.91	0.12	263,646	41.07	40.85	40.90	50.65	35.62		10.23	1.66b	2.90%	1.20	4.01	
ycharts-com	enh	+0.31%	41.02		+0.12					50.65	35.62		12.74	1.63b	2.90%		3.22	
zacks	enh	(0.29%)	41.02		0.12	vol.  263,646	41.07	40.85		50.65	35.62		15.09	1.66 b	2.93	1.20	2.71	
advfn	rloc	4.54	20.28	19.62	0.88	214696	20.36	19.62										
barchart	rloc	+4.54%	20.28	19.62	+0.88	217,512	20.36	19.62	19.40	28.39	12.37		0.00	$582.64 m			-0.44	
barrons	rloc	4.54%	20.28	19.62	+0.88	214,696	20.36	19.62				26.29 million		$905.68 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	4.536%	20.280	19.620	0.880	214,696	20.360	19.620		28.39	12.33	29.191mil		591.993mil			-0.360	
boston-com	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
bostonmerchant	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
business-insider	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
chron	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
cio-com	rloc	+4.54%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954		590m				
cnn-money	rloc	+4.54%	20.28	19.62	+0.88	214,696	20.36	19.62	19.40				nm	$589.7m				
easystockalterts	rloc	4.49%	20.28	19.62	+0.88	214696	20.36	19.62	19.40	28.39	12.33						-0.58	
eresearch-fidelity-com	rloc	4.54%	20.2800	19.6200	0.8800	214,696	20.3600	19.6200	19.4000	28.3900	12.3300	29,078,000	nm	$564.11m				
finance-abc7-com	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
finance-abc7chicago-com	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
financial-content	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
finapps-forbes-com	rloc	4.5%	$20.28	19.62	0.88	214,696	20.36	19.62	19.40	28.39	12.33	29 mil		590 mil	0.0	0.00	-0.44	
finviz	rloc	4.54%	20.28			214,696			19.40	-28.57%	64.48%	29.08m		589.74m			-0.45	
fool	rloc	+4.54%	$20.28	$19.62	0.88	214,696	$20.36	$19.62	$19.40	$28.39	$12.33		0.00	$589.70m				
foxbusiness	rloc		$20.28		+0.88	214,696			$19.40									
google-finance	rloc	(4.54%)	20.28	19.62	+0.88	214,696.00	20.36	19.62		28.39	12.33	28.88m		585.60m			-0.45	
howthemarketworks	rloc	4.536%	20.28	19.62	0.88	214,496	20.36	19.62	19.4									
hpcwire	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
insidestocks	rloc	+4.54%	20.28	19.62	+0.88	214600	20.36	19.62										
investopedia	rloc	+4.54 %	$20.28	19.62	+0.88				19.40									
marketintellisearch	rloc	4.54 %	$20.28	$19.62	0.88	213.70k	$20.36	$19.62	$19.40			29.08m	0.00	0.56b	0.0 %		-0.45	
marketwatch	rloc	+4.54%	$19.96	open: 19.62	+0.88	900	$20.36	$19.62	$19.40	$28.39	$12.37			$905.68m				
minyanville	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
msn-money	rloc	+4.54%	20.28	19.62	+0.88	214,696	20.36	19.62	19.40	28.39	12.33	29.08 mil	-56.33	564.11 mil			-0.45	
nasdaq-com	rloc	4.54%	$ 20.28	$ 19.62	0.88	214,696	$ 20.36	$ 19.62	$ 19.40	$ 28.39	$ 12.33	29,078,000		$ 589,701,840			$ -0.44	
optimum	rloc	+4.54%	20.28 ( 5:20 pm edt)	19.62	+0.88	214,696	20.36	19.62	19.40	28.39	12.33	29.08m		589.7m			-0.58	
paidcontent	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
pc-quote	rloc	4.54%	20.28	19.62	0.88	214,696	20.36	19.62	19.4	28.39	12.33	27,816,233	-53.88889	564,113,000				
personal-wealth-biz	rloc	+4.54%	20.28	19.62		214,696	20.36	19.62	19.40	28.39	12.33					0.00	-0.488	
predictwallstreet	rloc	+4.54%	20.28		+0.88	214,696												
raymond-james	rloc	4.54	20.28	19.62	0.88	214,696	20.36	19.62	20.28	28.39	12.33						-0.44	
renewable-energy-world	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
screamingmedia	rloc	+4.54%	$	open: 19.62	+0.88	900	$20.36	$19.62	$19.40	$28.39	$12.37			$905.68m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	+4.54%	last trade: 20.28		change: 0.880													
smartmoney	rloc	(4.54%)	20.28	$19.62	0.88	214,696	$20.36	$19.62	$19.40	$28.39	$12.33			564,100	0.00%	$0.00		
stocknod	rloc	+4.536%	20.28 usd	19.62	+0.8800	214,696	20.36	19.62	19.40	28.39	12.26	29,077,954						
stockpickr	rloc	4.54%	$20.28 0.88 | 4.54%	19.62	0.88	214.70k	20.36	19.62	19.40	28.39	12.33							
stocksmart	rloc	%	$19.63	19.46		7,186	21	19.39										
stocktwits	rloc	4.49%	20.27		+0.87													
streetinsider-com	rloc	4.54%	20.28	$19.62	+0.88	214,696	$20.36	$19.62	$19.40	$28.39	$12.33						$-0.58	
thecramerreport	rloc		20.28	19.62	+0.88	214696	20.36	19.62										
thestree	rloc	4.54%	$20.28	19.62	0.88	214696	20.36	19.62	19.4	-28.39	12.33	2.9077954e7		5.77197387e8				
tickerspy	rloc	4.54%	$20.28	19.62	+0.88	214,696	20.36	19.62	19.40	28.39	12.33		-53.9	559.2m	0.00%	$0.00		
tmx-quotemedia	rloc	4.54%	20.280	19.620	0.880	214,696	20.360	19.620	19.400	28.390	12.370	29,077,954		589,700,907			-0.58	
updown	rloc	4.54%	$20.28	$19.62	$0.88	213,796	$20.36	$19.62	$19.40	$28.39	$12.33	29.07b		$564m				
wallstreetsurvivor	rloc	4.54%	20.28	19.62	0.88	214,496	20.36	19.62		28.39	12.69			$564m			-0.56	
yahoo-finance	rloc	4.54%	20.28	19.62	0.88	214,696	20.36	19.62	19.40	28.39	12.33			589.68m			-0.49	
ycharts-com	rloc	+4.48%	20.27		+0.87					28.39	12.33			582.36m	0.00%		-0.44	
zacks	rloc	(4.54%)	20.28		0.88	vol.  214,696	20.36	19.62		28.39	12.33			564.11 m	0.00	0.00	-.36	
advfn	flir	-9.93	28.92	27.9	-3.19	7159102	28.99	27.9										
barchart	flir	-9.93%	28.92	27.90	-3.19	7,096,911	28.99	27.90	32.11	37.29	23.92		21.35	$4.61 b	0.73%	$0.24	+1.51	
barrons	flir	9.93%	28.92	27.90	-3.19	7.140m	28.99	27.90				161.63 million		$5.22 billion	0.83%	$0.06		
bloomberg	flir	-9.935%	28.920	27.900	-3.190	7,159,102	28.990	27.900		37.29	24.00	159.683mil	18.902	4,618.019mil	0.419	0.060 regular cash	1.530	
boston-com	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
bostonmerchant	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
business-insider	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
chron	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
cio-com	flir	-9.93%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533	19.15	5b	0.7	0.24		
cnn-money	flir	-9.95%	28.92	27.90	-3.19	7,158,802	28.99	27.90	32.11				19.1	$4.6b	0.83%			
easystockalterts	flir	-11.43%	28.92	27.90	-3.19	7158802	28.99	27.90	32.11	37.29	24.00		19.15				1.51	
eresearch-fidelity-com	flir	-9.93%	28.9200	27.9000	-3.1900	7,158,802	28.9900	27.9000	32.1100	37.2900	24.0000	159,683,000	21.26	$5.13b	0.75%	$0.060000		
finance-abc7-com	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
financial-content	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
finapps-forbes-com	flir	-9.9%	$28.92	27.90	-3.19	7,159,102	28.99	27.90	32.11	37.29	24.00	160 mil	19.1	5 bil	0.8	0.24	1.51	
finviz	flir	-9.93%	28.92			7,156,802			32.11	-22.45%	20.95%	159.68m	21.26	5.13b		0.24	1.51	
fool	flir	-10.00%	$28.90	$27.90	-3.21	6,891,492	$28.99	$27.90	$32.11	$37.29	$24.00		21.60	$4.61b		0.24		
foxbusiness	flir		$28.92		-3.19	7,160,435			$32.11									
google-finance	flir	(-9.93%)	28.92	27.90	-3.19	7.16m	28.99	27.90		37.29	24.00	159.68m	19.10	4.62b	0.83	0.06	1.51	
howthemarketworks	flir	-9.935%	28.92	27.9	-3.19	7,158,802	28.99	27.9	32.11									
hpcwire	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
insidestocks	flir	-9.93%	28.92	27.90	-3.19	6903182	28.99	27.90					price earnings ratio: 19.15					
investopedia	flir	-9.95 %	$28.92	27.90	-3.20				32.11									
investorguide	flir	-9.93%	28.92	28.23	-3.19		28.98	27.90		37.29	24.00		21.34	4.618b			1.505	
marketintellisearch	flir	-9.93 %	$28.92	$28.23	-3.19	7078.60k	$28.99	$27.90	$32.11			159.68m	21.26	5.13b	0.75 %		1.51	
marketwatch	flir	-9.93%	$28.93	open: 27.90	-3.19	40,664	$28.99	$27.90	$32.11	$37.29	$24.00		19.19	$5.22b	0.83%	0.06	1.51	
minyanville	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
msn-money	flir	-9.93%	28.92	27.90	-3.19	7.16 mil	28.99	27.90	32.11	37.29	24.00	159.68 mil	19.15	5.13 bil	0.75%	0.24	1.51	
nasdaq-com	flir	9.93%	$ 28.92	$ 28.23	3.19	7,158,802	$ 28.99	$ 27.90	$ 32.11	$ 37.29	$ 24	159,683,000	19.15	$ 4,618,032,360	0.75 %	$0.240000	$ 1.51	
optimum	flir	-9.93%	28.92 ( 4:00 pm edt)	27.90	-3.19	7,141,002	28.99	27.90	32.11	37.29	24.00	159.68m	19.2	4.6b	0.83	0.24	1.51	
paidcontent	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
pc-quote	flir	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	flir	-9.93%	28.92	28.23	-3.19	7,158,135	28.99	27.90	32.11	37.29	24.00		21.34		0.37	0.12	1.505	
predictwallstreet	flir	-9.93%	28.92		-3.19	7,159,102												
raymond-james	flir	-9.93	28.92	27.90	-3.19	7,159,102	28.99	27.90	28.92	37.29	24.00		18.66				1.55	
renewable-energy-world	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
screamingmedia	flir	-9.93%	$	open: 27.90	-3.19	40,664	$28.99	$27.90	$32.11	$37.29	$24.00		19.19	$5.22b	0.83%	0.06	1.51	
scroli	flir	-9.93%	flir 28.92	27.90	-3.19	6,919,291	28.99	27.90	32.11	37.29	24.00		19.10				1.51	
simple-stock-quotes	flir	-9.93%	last trade: 28.92		change: -3.190								p/e ratio: 21.34					
smartmoney	flir	(-9.93%)	28.92	$27.90	-3.19	7,159,102	$28.99	$27.90	$32.11	$37.29	$24.00			5,127,400	0.75%	$0.06		
stocknod	flir	-9.935%	28.92 usd	27.90	-3.190	7,159,102	28.99	27.90	32.11	37.29	24.00	159,682,533						
stockpickr	flir	-9.93%	$28.92 -3.19 | -9.93%	27.90	-3.19	7.14m	28.99	27.90	32.11	37.29	24.00							
stocksmart	flir	%	$35.14	29.96		72,721	36.26	35.13										
stocktwits	flir	-9.94%	28.92		-3.19													
streetinsider-com	flir	9.93%	28.92	$27.90	-3.19	7,158,802	$28.99	$27.90	$32.11	$37.29	$24.00		19.15				$1.51	
thecramerreport	flir		28.92	28.23	-3.19	7156802	28.99	27.90										
thestree	flir	-9.93%	$28.92	27.9	-3.19	7141002	28.99	27.9	32.11	-37.29	24.0	1.59682533e8		5.215231528e9				
tickerspy	flir	-9.93%	$28.92	27.90	-3.19	7,141,002	28.99	27.90	32.11	37.29	24.00		21.3	5.1b	0.75%	$0.06		
tmx-quotemedia	flir	-9.93%	28.920	27.900	-3.190	7,160,435	28.990	27.900	32.110	37.290	24.000	159,682,533	21.30	4,618,018,854	0.747	0.060 usd	1.51	
updown	flir	-9.93%	$28.92	$27.90	-$3.19	7,140,402	$28.99	$27.90	$32.11	$37.29	$24.00	159.68b	20.80	$5.12b				
wallstreetsurvivor	flir	-9.93%	28.92	27.90	-3.19	7,158,802	28.99	27.90		37.29	24.00		21.30	$5b	0.70%		1.54	
yahoo-finance	flir	9.93%	28.92	28.23	3.19	7,156,802	28.99	27.90	32.11	37.29	24.00		19.22	4.62b	0.70%	0.24	1.51	
ycharts-com	flir	-9.93%	28.92		-3.19					37.29	24.00		19.15	4.61b	0.79%		1.51	
advfn	cec	-1.28	41.02	41.62	-0.53	163248	41.67	40.79										
barchart	cec	-1.28%	41.02	41.62	-0.53	163,248	41.67	40.79	41.55	42.75	13.63		14.58	$832.71 m	1.89%	$0.80	+2.67	
barrons	cec	1.28%	41.02	41.62	-0.53	163,058	41.67	40.79				21.20 million		$869.79 million	1.95%	$0.2		
bloomberg	cec	-1.276%	41.020	41.620	-0.530	163,248	41.670	40.790		42.75	30.44	19.846mil	15.081	814.090mil	0.975	0.200 regular cash	2.720	
boston-com	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
bostonmerchant	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
business-insider	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
chron	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
cio-com	cec	-1.28%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182	15.19	814m	1.9	0.8		
cnn-money	cec	-1.28%	41.02	41.62	-0.53	162,458	41.67	40.79	41.55				15.2	$814.1m	1.95%			
easystockalterts	cec	-1.27%	41.02	41.62	-0.53	163248	41.67	40.79	41.55	42.75	30.44		15.19				2.70	
eresearch-fidelity-com	cec	-1.28%	41.0200	41.6200	-0.5300	163,248	41.6700	40.7900	41.5500	42.7500	30.4400	19,846,000	15.56	$824.60m	1.93%	$0.200000		
finance-abc7-com	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
finance-abc7chicago-com	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
financial-content	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
finapps-forbes-com	cec	-1.3%	$41.02	41.62	-0.53	163,248	41.67	40.79	41.55	42.75	30.44	20 mil	15.4	814 mil	2.0	0.80	2.67	
finviz	cec	-1.28%	41.02			163,248			41.55	-4.05%	36.16%	19.85m	15.56	824.77m		0.80	2.67	
fool	cec	-1.28%	$41.02	$41.62	-0.53	163,058	$41.67	$40.79	$41.55	$42.75	$30.44		15.70	$814.09m		0.80		
foxbusiness	cec		$41.02		-0.53	163,248			$41.55									
google-finance	cec	(-1.28%)	41.02	41.62	-0.53	163,248.00	41.67	40.79		42.75	30.44	19.85m	15.37	814.09m	1.95	0.20	2.67	
howthemarketworks	cec	-1.276%	41.02	41.62	-0.53	163,058	41.67	40.79	41.55									
hpcwire	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
insidestocks	cec	-1.28%	41.02	41.62	-0.53	163058	41.67	40.79					price earnings ratio: 14.81					
investopedia	cec	-1.28 %	$41.02	41.62	-0.53				41.55									
investorguide	cec	-1.28%	41.02	41.62	-0.53		41.67	40.79		42.75	30.44		15.79	814.1m			2.632	
marketintellisearch	cec	-1.28 %	$41.02	$41.62	-0.53	161.60k	$41.67	$40.79	$41.55			19.85m	15.56	0.82b	1.93 %		2.67	
marketwatch	cec	-1.28%	$41.02	open: 41.62	-0.53	790	$41.67	$40.79	$41.55	$42.75	$30.44		15.11	$869.79m	1.95%	0.20	2.72	
minyanville	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
msn-money	cec	-1.28%	41.02	41.62	-0.53	163,248	41.67	40.79	41.55	42.75	30.44	19.85 mil	15.03	824.61 mil	1.93%	0.80	2.67	
nasdaq-com	cec	1.28%	$ 41.02		0.53	163,248	$ 41.67	$ 40.79	$ 41.55	$ 42.75	$ 30.44	19,846,000	15.36	$ 814,082,920	1.93 %	$0.800000	$ 2.67	
optimum	cec	-1.28%	41.02 ( 4:15 pm edt)	41.62	-0.53	163,248	41.67	40.79	41.55	42.75	30.44	19.85m	15.2	814.1m	1.95	0.80	2.70	
paidcontent	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
pc-quote	cec	-1.28%	41.02	41.62	-0.53	163,248	41.67	40.79	41.55	42.75	30.44	20,102,421	15.21978	824,601,000		0.2		
personal-wealth-biz	cec	-1.28%	41.02	41.62	-0.53	163,248	41.67	40.79	41.55	42.75	30.44		15.79		0.96	0.40	2.632	
predictwallstreet	cec	-1.28%	41.02		-0.53	163,248												
raymond-james	cec	-1.28	41.02	41.62	-0.53	163,248	41.67	40.79	41.02	42.75	30.44		15.36				2.67	
renewable-energy-world	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
screamingmedia	cec	-1.28%	$	open: 41.62	-0.53	790	$41.67	$40.79	$41.55	$42.75	$30.44		15.11	$869.79m	1.95%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	-1.28%	last trade: 41.02		change: -0.530								p/e ratio: 15.79					
smartmoney	cec	(-1.28%)	41.02	$41.62	-0.53	163,248	$41.67	$40.79	$41.55	$42.75	$30.44			824,600	1.93%	$0.20		
stocknod	cec	-1.276%	41.02 usd	41.62	-0.5300	163,248	41.67	40.79	41.55	42.75	30.44	19,846,182						
stockpickr	cec	-1.28%	$41.02 -0.53 | -1.28%	41.62	-0.53	163.25k	41.67	40.79	41.55	42.75	30.44							
stocksmart	cec	%	$39.31	38.92		13,688	40.72	39.31										
stocktwits	cec	-1.28%	41.02		-0.53													
streetinsider-com	cec	1.28%	41.02	$41.62	-0.53	163,248	$41.67	$40.79	$41.55	$42.75	$30.44		15.19				$2.70	
thecramerreport	cec		41.02	41.62	-0.53	163248	41.67	40.79										
thestree	cec	-1.28%	$41.02	41.62	-0.53	163248	41.67	40.79	41.55	-42.75	30.44	1.9846182e7		8.39295037e8				
tickerspy	cec	-1.28%	$41.02	41.62	-0.53	163,248	41.67	40.79	41.55	42.75	30.44		15.2	824.6m	1.93%	$0.20		
tmx-quotemedia	cec	-1.28%	41.020	41.620	-0.530	163,248	41.670	40.790	41.550	42.750	30.440	19,846,182	15.40	814,090,386	1.925	0.200 usd	2.70	
updown	cec	-1.28%	$41.02	$41.62	-$0.53	162,458	$41.67	$40.79	$41.55	$42.75	$30.44	19.84b	15.80	$825m				
wallstreetsurvivor	cec	-1.28%	41.02	41.62	-0.53	163,058	41.67	40.79		42.75	30.44		15.40	$825m	1.90%		2.55	
yahoo-finance	cec	1.28%	41.02	41.62	0.53	163,248	41.67	40.79	41.55	42.75	30.44		15.59	814.08m	1.90%	0.80	2.63	
ycharts-com	cec	-1.28%	41.02		-0.53					42.75	30.44		15.03	832.71m	2.17%		2.73	
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	1.42	+0.00	49300	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	0.67 %	$46.76	$46.74	0.31	336.80k	$46.84	$45.97	$46.45						%			
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													
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	$1.42		49,300	$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																	
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	16.96	+0.00	115120	10.55	10.55	10.55	11.14	7.51		18.19				0.58	
finance-abc7-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
finance-abc7chicago-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
financial-content	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
fool	dbtk																	
foxbusiness	dbtk		$10.55		+0.04	1,287,710			$10.51									
howthemarketworks	dbtk																	
hpcwire	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
insidestocks	dbtk																	
investorguide	dbtk		0.00															
marketintellisearch	dbtk	-0.59 %	$20.38	$20.69	-0.12	171.10k	$20.76	$20.24	$20.50						%			
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	$16.96		115,120	$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																	
advfn	wbsn	0.52	27.11	27.03	0.14	147822	27.3762	26.85										
barchart	wbsn	+0.52%	27.11	27.03	+0.14	147,410	27.38	26.85	26.97	27.96	17.03		32.65	$1.10 b			+0.62	
barrons	wbsn	0.52%	27.11	27.03	+0.14	147,822	27.376	26.85				43.34 million		$1.08 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	0.519%	27.110	27.030	0.140	147,822	27.376	26.850		27.96	17.03	39.952mil	44.443	1,083.087mil			0.610	
boston-com	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
bostonmerchant	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
business-insider	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
chron	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
cio-com	wbsn	+0.52%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562	44.44	1b				
cnn-money	wbsn	+0.52%	27.11	27.03	+0.14	147,280	27.38	26.85	26.97				44.4	$1.1b				
easystockalterts	wbsn	0.52%	27.11	27.03	+0.14	147822	27.38	26.85	26.97	27.96	17.03		44.44				0.61	
eresearch-fidelity-com	wbsn	0.52%	27.1100	27.0300	0.1400	147,822	27.3762	26.8500	26.9700	27.9600	17.0300	39,952,000	44.21	$1.08b				
finance-abc7-com	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
financial-content	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	0.5%	$27.11	27.03	0.14	147,822	27.38	26.85	26.97	27.96	17.03	40 mil	44.4	1 bil	0.0	0.00	0.61	
finviz	wbsn	0.52%	27.11			147,822			26.97	-3.04%	59.19%	39.95m	44.21	1.08b			0.61	
fool	wbsn	+0.52%	$27.11	$27.03	0.14	147,441	$27.38	$26.85	$26.97	$27.96	$17.03		44.40	$1.08b				
foxbusiness	wbsn		$27.11		+0.14	148,522			$26.97									
google-finance	wbsn	(0.52%)	27.11	27.03	+0.14	147,822.00	27.38	26.85		27.96	17.03	39.95m	44.20	1.08b			0.61	
howthemarketworks	wbsn	0.519%	27.11	27.03	0.14	147,180	27.3762	26.85	26.97									
hpcwire	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
insidestocks	wbsn	+0.52%	27.11	27.03	+0.14	133581	27.38	26.85					price earnings ratio: 20.08					
investopedia	wbsn	+0.52 %	$27.11	27.03	+0.14				26.97									
investorguide	wbsn	+0.52%	27.11	27.03	+0.14		27.3762	26.85		27.96	17.03		44.21	1.083b			0.61	
marketintellisearch	wbsn	0.52 %	$27.11	$27.03	0.14	142.80k	$27.38	$26.85	$26.97			39.95m	44.21	1.08b	0.0 %		0.61	
marketwatch	wbsn	+0.52%	$26.97	open: 27.03	+0.14	4,666	$27.38	$26.85	$26.97	$27.96	$17.03		43.27	$1.08b			0.63	
minyanville	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
msn-money	wbsn	+0.52%	27.11	27.03	+0.14	147,822	27.38	26.85	26.97	27.96	17.03	39.95 mil	44.44	1.08 bil			0.61	
nasdaq-com	wbsn	0.52%	$ 27.11	$ 27.03	0.14	147,822	$ 27.3762	$ 26.85	$ 26.97	$ 27.96	$ 17.03	39,952,000	43.73	$ 1,083,098,720			$ 0.62	
optimum	wbsn	+0.52%	27.11 ( 4:30 pm edt)	27.03	+0.14	147,822	27.38	26.85	26.97	27.96	17.03	39.95m	44.4	1.1b			0.61	
paidcontent	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
pc-quote	wbsn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wbsn	+0.52%	27.11	27.03		148,522	27.3762	26.85	26.97	27.96	17.03		44.21			0.00	0.61	
predictwallstreet	wbsn	+0.52%	27.11		+0.14	147,822												
raymond-james	wbsn	0.52	27.11	27.03	0.14	147,822	27.38	26.85	27.11	27.96	17.03		43.03				0.63	
renewable-energy-world	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
screamingmedia	wbsn	+0.52%	$	open: 27.03	+0.14	3,966	$27.38	$26.85	$26.97	$27.96	$17.03		43.27	$1.08b			0.63	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	+0.52%	last trade: 27.11		change: 0.140								p/e ratio: 44.21					
smartmoney	wbsn	(0.52%)	27.11	$27.03	0.14	147,822	$27.38	$26.85	$26.97	$27.96	$17.03			1,077,500	0.00%	$0.00		
stocknod	wbsn	+0.5191%	27.11 usd	27.03	+0.1400	147,822	27.38	26.85	26.97	27.96	17.03	39,951,562						
stockpickr	wbsn	0.52%	$27.11 0.14 | 0.52%	27.03	0.14	147.82k	27.38	26.85	26.97	27.96	17.03							
stocksmart	wbsn	%	$24.285	20.71		37,214	24.9	24.285										
stocktwits	wbsn	0.45%	27.09		+0.12													
streetinsider-com	wbsn	0.52%	27.11	$27.03	+0.14	147,822	$27.38	$26.85	$26.97	$27.96	$17.03		44.44				$0.61	
thecramerreport	wbsn		27.11	27.03	+0.14	147822	27.3762	26.85										
thestree	wbsn	0.52%	$27.11	27.03	0.14	147822	27.38	26.85	26.97	-27.96	17.03	3.9951562e7		1.08268733e9				
tickerspy	wbsn	0.52%	$27.11	27.03	+0.14	147,822	27.38	26.85	26.97	27.96	17.03		44.2	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	0.52%	27.110	27.030	0.140	148,522	27.376	26.850	26.970	27.960	17.030	39,951,562	44.20	1,083,086,846			0.61	
updown	wbsn	0.52%	$27.11	$27.03	$0.14	143,856	$27.38	$26.85	$26.97	$27.96	$17.03	39.95b	43.30	$1.07b				
wallstreetsurvivor	wbsn	0.52%	27.11	27.03	0.14	147,180	27.38	26.85		27.96	17.03		44.20	$1b			0.43	
yahoo-finance	wbsn	0.52%	27.11	27.03	0.14	147,822	27.38	26.85	26.97	27.96	17.03		44.44	1.08b			0.61	
ycharts-com	wbsn	+0.44%	27.09		+0.12					27.96	17.03		44.41	1.10b	0.00%		0.61	
advfn	lbai	-0.40	9.87	9.94	-0.04	84438	10.05	9.76										
barchart	lbai	-0.40%	9.87	9.94	-0.04	107,903	10.05	9.76	9.91	11.62	7.48		17.42	$250.90 m	2.23%	$0.24	+0.58	
barrons	lbai	0.40%	9.87	9.94	-0.04	84,438	10.05	9.76				26.38 million		$274.24 million	2.43%	$0.06		
bloomberg	lbai	-0.404%	9.870	9.940	-0.040	84,438	10.050	9.760		11.50	7.25	25.468mil	14.245	251.366mil	2.248	0.060 regular cash	0.693	
boston-com	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
bostonmerchant	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
business-insider	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
chron	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
cio-com	lbai	-0.40%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678	16.45	251m	2.2	0.24		
cnn-money	lbai	-0.40%	9.87	9.94	-0.04	84,438	10.05	9.76	9.91				16.5	$251.4m	2.43%			
easystockalterts	lbai	-0.40%	9.87	9.94	-0.04	84438	10.05	9.76	9.91	11.75	7.61		16.45				0.60	
eresearch-fidelity-com	lbai	-0.40%	9.8700	9.9400	-0.0400	84,438	10.0500	9.7600	9.9100	11.5000	7.2476	25,468,000	15.86	$252.39m	2.42%	$0.060000		
finance-abc7-com	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
finance-abc7chicago-com	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
financial-content	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
finapps-forbes-com	lbai	-0.4%	$9.87	9.94	-0.04	84,438	10.05	9.76	9.91	11.50	7.24	25 mil	16.0	251 mil	2.4	0.24	0.62	
finviz	lbai	-0.40%	9.87			84,438			9.91	-13.71%	38.62%	25.47m	17.02	251.39m		0.24	0.58	
fool	lbai	-0.40%	$9.87	$9.94	-0.04	83,650	$10.05	$9.76	$9.91	$11.50	$7.25		18.00	$251.37m	3.10%	0.24		
foxbusiness	lbai		$9.87		-0.04	83,838			$9.91									
google-finance	lbai	(-0.40%)	9.87	9.94	-0.04	83,838.00	10.05	9.76		11.50	7.25	25.50m	16.16	251.66m	2.43	0.06	0.61	
howthemarketworks	lbai	-0.404%	9.87	9.94	-0.04	83,550	10.05	9.76	9.91									
hpcwire	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
insidestocks	lbai	-0.40%	9.87	9.94	-0.04	83800	10.05	9.76										
investopedia	lbai	-0.40 %	$9.87	9.94	-0.04				9.91									
investorguide	lbai	-0.40%	9.87	9.94	-0.04		10.05	9.76		11.50	7.2476		16.80	251.4m			0.59	
marketintellisearch	lbai	-0.4 %	$9.87	$9.94	-0.04	87.50k	$10.05	$9.76	$9.91			25.47m	17.09	0.25b	2.42 %		0.58	
marketwatch	lbai	-0.40%	$9.87	open: 9.94	-0.04	1,388	$10.05	$9.76	$9.91	$11.50	$7.25		16.70	$274.24m	2.43%	0.06	0.59	
minyanville	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
msn-money	lbai	-0.40%	9.87	9.94	-0.04	84,438	10.05	9.76	9.91	11.50	7.25	25.47 mil	16.73	252.38 mil	2.42%	0.24	0.61	
nasdaq-com	lbai	0.4%	$ 9.87	$ 9.94	0.04	84,438	$ 10.05	$ 9.76	$ 9.91	$ 11.50	$ 7.2476	25,468,000	16.8	$ 251,369,160	2.42 %	$0.240000	$ 0.59	
optimum	lbai	-0.40%	9.87 ( 4:30 pm edt)	9.94	-0.04	84,438	10.05	9.76	9.91	11.75	7.61	25.47m	16.4	251.4m	2.43	0.24	0.60	
paidcontent	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
pc-quote	lbai	-0.40%	9.87	9.94	-0.04	84,438	10.05	9.76	9.91	11.50	7.25	25,571,216	16.79661	252,388,000		0.06		
personal-wealth-biz	lbai	-0.40%	9.87	9.94	-0.04	83,838	10.05	9.76	9.91	11.50	7.2476		16.80		2.24	0.2218	0.59	
predictwallstreet	lbai	-0.40%	9.87		-0.04	84,438												
raymond-james	lbai	-0.40	9.87	9.94	-0.04	84,438	10.05	9.76	9.87	11.50	7.23		16.53				0.60	
renewable-energy-world	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
screamingmedia	lbai	-0.40%	$	open: 9.94	-0.04	1,388	$10.05	$9.76	$9.91	$11.50	$7.25		16.70	$274.24m	2.43%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	-0.40%	last trade: 9.87		change: -0.040								p/e ratio: 16.8					
smartmoney	lbai	(-0.40%)	9.87	$9.94	-0.04	84,438	$10.05	$9.76	$9.91	$11.50	$7.25			252,400	2.42%	$0.06		
stocknod	lbai	-0.4036%	9.870 usd	9.940	-0.0400	84,438	10.05	9.760	9.910	11.75	7.610	25,467,678						
stockpickr	lbai	-0.40%	$9.87 -0.04 | -0.40%	9.94	-0.04	84.44k	10.05	9.76	9.91	11.50	7.25							
stocksmart	lbai	%	$9.8	11.17		2,073	10.26	9.8										
stocktwits	lbai	-0.60%	9.85		-0.06													
streetinsider-com	lbai	0.4%	9.87	$9.94	-0.04	84,438	$10.05	$9.76	$9.91	$11.75	$7.61		16.45				$0.60	
thecramerreport	lbai		9.87	9.94	-0.04	84438	10.05	9.76										
thestree	lbai	-0.4%	$9.87	9.94	-0.04	84438	10.05	9.76	9.91	-11.5	7.25	2.5467678e7		2.74032215e8				
tickerspy	lbai	-0.40%	$9.87	9.94	-0.04	84,438	10.05	9.76	9.91	11.50	7.25		16.8	252.3m	2.42%	$0.06		
tmx-quotemedia	lbai	-0.40%	9.870	9.940	-0.040	83,838	10.050	9.760	9.910	11.500	7.248	25,467,678	16.60	251,365,982	2.432	0.060 usd	0.60	
updown	lbai	-0.40%	$9.87	$9.94	-$0.04	83,050	$10.05	$9.76	$9.91	$11.50	$7.25	25.46b	16.57	$252m				
wallstreetsurvivor	lbai	-0.40%	9.87	9.94	-0.04	83,550	10.05	9.76		11.50	7.25		16.60	$252m	2.40%	0.20 -	0.60	
yahoo-finance	lbai	0.40%	9.87	9.94	0.04	84,438	10.05	9.76	9.91	11.50	7.25		16.73	251.36m	2.20%	0.24	0.59	
ycharts-com	lbai	-0.61%	9.85		-0.06					11.75	7.61		16.69	250.39m	2.73%		0.59	
zacks	lbai	(-0.40%)	9.87		-0.04	vol.  83,838	10.05	9.76		11.50	7.25		15.36	252.39 m	2.42	0.24	.65	
advfn	rnow	0.00	29.54	29.77	0.0	149370	29.96	29.38										
barchart	rnow	unch	29.54	29.77	unch	165,229	29.96	29.38	29.54	36.70	14.44		107.89	$963.30 m			+0.81	
barrons	rnow	0.00%	29.54	29.77	0.00	149,370	29.96	29.38				34.57 million		$998.35 million	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow		29.540	29.770		149,370	29.960	29.380		36.70	14.44	33.047mil	36.469	976.220mil			0.810	
boston-com	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
bostonmerchant	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
business-insider	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
chron	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
cio-com	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403	34.75	976m				
cnn-money	rnow	0.00%	29.54	29.77	0.00	149,135	29.96	29.38	29.54				34.8	$976.2m				
easystockalterts	rnow	0.00%	29.54	29.77	+0.00	149370	29.96	29.38	29.54	36.70	14.44		34.75				0.85	
eresearch-fidelity-com	rnow	0.00%	29.5400	29.7700	0.0000	149,370	29.9600	29.3800	29.5400	36.7000	14.4400	33,047,000	36.47	$976.21m				
finance-abc7-com	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
finance-abc7chicago-com	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
financial-content	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
finapps-forbes-com	rnow	0.0%	$29.54	29.77	0.00	149,370	29.96	29.38	29.54	36.70	14.44	33 mil	36.5	976 mil	0.0	0.00	0.81	
finviz	rnow	0.00%	29.54			149,370			29.54	-19.51%	104.57%	33.05m	37.39	976.30m			0.79	
fool	rnow	-0.03%	$29.54	$29.77	-0.01	149,135	$29.96	$29.38	$29.54	$36.70	$14.44		35.50	$976.22m				
foxbusiness	rnow		$29.54		0.00	149,370			$29.54									
google-finance	rnow	(0.00%)	29.54	29.77	0.00	149,370.00	29.96	29.38		36.70	14.44	33.05m	37.26	976.22m			0.79	
howthemarketworks	rnow	0%	29.54	29.77	0	148,735	29.96	29.38	29.54									
hpcwire	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
insidestocks	rnow	unch%	29.54	29.77		149370	29.96	29.38					price earnings ratio: 57.92					
investopedia	rnow		$29.54	29.77					29.54									
investorguide	rnow	0.00%	29.54	29.85	0.00		29.96	29.38		36.70	13.21		35.21	976.2m			0.839	
marketintellisearch	rnow	0.0 %	$29.54	$29.85	0.00	147.40k	$29.96	$29.38	$29.54			33.05m	37.39	0.98b	0.0 %		0.79	
marketwatch	rnow	0.00%	$29.54	open: 29.77	0.00	1,385	$29.96	$29.38	$29.54	$36.70	$14.44		35.90	$998.35m			0.82	
minyanville	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
msn-money	rnow		29.54	29.77		149,370	29.96	29.38	29.54	36.70	14.44	33.05 mil	34.75	976.22 mil			0.79	
nasdaq-com	rnow		$ 29.54	$ 29.77		149,370	$ 29.96	$ 29.38	$ 29.54	$ 36.70	$ 14.44	33,047,000	36.47	$ 976,208,380			$ 0.81	
optimum	rnow	-	29.54 ( 4:30 pm edt)	29.77	-	149,370	29.96	29.38	29.54	36.70	14.44	33.05m	34.8	976.2m			0.85	
paidcontent	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
pc-quote	rnow	0.00%	29.54	29.77	0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,001	34.75294	976,208,000				
personal-wealth-biz	rnow	0.00%	29.54	29.85		149,370	29.96	29.38	29.54	36.70	13.21		35.21			0.00	0.839	
predictwallstreet	rnow	0.00%	29.54		0.00	149,370												
raymond-james	rnow	0.00	29.54	29.77	0.00	149,370	29.96	29.38	29.54	36.70	14.44		33.19				0.89	
renewable-energy-world	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
screamingmedia	rnow	0.00%	$	open: 29.77	0.00	1,385	$29.96	$29.38	$29.54	$36.70	$14.44		35.90	$998.35m			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	0.00%	last trade: 29.54		change: 0.000								p/e ratio: 35.21					
smartmoney	rnow	(0.00%)	29.54	$29.77	0.00	149,370	$29.96	$29.38	$29.54	$36.70	$14.44			976,200	0.00%	$0.00		
stocknod	rnow	0.00%	29.54 usd	29.77	+0.00	149,370	29.96	29.38	29.54	36.70	14.44	33,047,403						
stockpickr	rnow	0.00%	$29.54 0.00 | 0.00%	29.77	0.00	149.37k	29.96	29.38	29.54	36.70	14.44							
stocksmart	rnow	%	$31.85	23.68		23,511	32.86	31.72										
stocktwits	rnow	-0.14%	29.50		-0.04													
streetinsider-com	rnow	-0%	29.54	$29.77		149,370	$29.96	$29.38	$29.54	$36.70	$14.44		34.75				$0.85	
thecramerreport	rnow		29.54	29.85	0.00	149370	29.96	29.38										
thestree	rnow	0.0%	$29.54	29.77	0.0	149370	29.96	29.38	29.54	-36.7	14.44	3.3047403e7		9.98362045e8				
tickerspy	rnow	0.00%	$29.54	29.77	0.00	149,370	29.96	29.38	29.54	36.70	14.44		34.8	976.2m	0.00%	$0.00		
tmx-quotemedia	rnow	0.00%	29.540	29.770	0.00	149,370	29.960	29.380	29.540	36.700	14.440	33,047,403	34.80	976,220,285			0.85	
updown	rnow	0.00%	$29.54	$29.77	$0.00	147,985	$29.96	$29.38	$29.54	$36.70	$14.44	33.04b	32.70	$976m				
wallstreetsurvivor	rnow	0.00%	29.54	29.77	0.00	148,735	29.96	29.38		36.70	15.55		34.80	$976m			0.83	
yahoo-finance	rnow	0.00%	29.54	29.85	0.00	149,370	29.96	29.38	29.54	36.70	14.44		35.21	976.21m			0.84	
ycharts-com	rnow	+0.00%	29.54		+0.00					36.70	14.44		34.75	963.30m	0.00%		0.85	
advfn	ens	1.52	36.08	35.93	0.54	793145	36.21	35.5										
barchart	ens	+1.52%	36.08	35.93	+0.54	793,145	36.21	35.50	35.54	40.32	21.55		13.77	$1.80 b			+2.26	
barrons	ens	1.52%	36.08	35.93	+0.54	792,696	36.21	35.50				50.04 million		$1.73 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	1.519%	36.080	35.930	0.540	793,145	36.210	35.500		40.32	21.55	49.948mil	14.548	1,802.113mil			2.480	
boston-com	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
bostonmerchant	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
business-insider	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
chron	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
cio-com	ens	+1.52%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698	15.89	2b				
cnn-money	ens	+1.52%	36.08	35.93	+0.54	790,296	36.21	35.50	35.54				15.9	$1.8b				
easystockalterts	ens	1.50%	36.08	35.93	+0.54	793145	36.21	35.50	35.54	40.32	21.55		15.89				2.27	
eresearch-fidelity-com	ens	1.52%	36.0800	35.9300	0.5400	793,145	36.2100	35.5000	35.5400	40.3200	21.5500	49,948,000	15.73	$1.78b				
finance-abc7-com	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
finance-abc7chicago-com	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
financial-content	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
finapps-forbes-com	ens	1.5%	$36.08	35.93	0.54	793,145	36.21	35.50	35.54	40.32	21.55	50 mil	16.0	2 bil	0.0	0.00	2.26	
finviz	ens	1.52%	36.08			793,145			35.54	-10.52%	67.42%	49.95m	15.96	1.80b			2.26	
fool	ens	+1.52%	$36.08	$35.93	0.54	790,296	$36.21	$35.50	$35.54	$40.32	$21.55		15.30	$1.81b				
foxbusiness	ens		$36.08		+0.54	793,145			$35.54									
google-finance	ens	(1.52%)	36.08	35.93	+0.54	793,145.00	36.21	35.50		40.32	21.55	49.95m	15.94	1.80b			2.26	
howthemarketworks	ens	1.519%	36.08	35.93	0.54	792,696	36.21	35.5	35.54									
hpcwire	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
insidestocks	ens	+1.52%	36.08	35.93	+0.54	792696	36.21	35.50					price earnings ratio: 14.61					
investopedia	ens	+1.52 %	$36.08	35.93	+0.54				35.54									
investorguide	ens	+1.52%	36.08	35.93	+0.54		36.21	35.50		40.32	20.74		15.66	1.812b			2.27	
marketintellisearch	ens	1.52 %	$36.08	$35.93	0.54	771.70k	$36.21	$35.50	$35.54			49.95m	15.73	1.78b	0.0 %		2.26	
marketwatch	ens	+1.52%	$36.08	open: 35.93	+0.54	3,149	$36.21	$35.50	$35.54	$40.32	$21.55		16.11	$1.73b			2.24	
minyanville	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
msn-money	ens	+1.52%	36.08	35.93	+0.54	793,145	36.21	35.50	35.54	40.32	21.55	49.95 mil	15.89	1.78 bil			2.26	
nasdaq-com	ens	1.52%	$ 36.08		0.54	793,145	$ 36.21	$ 35.50	$ 35.54	$ 40.32	$ 21.55	49,948,000	15.96	$ 1,802,123,840			$ 2.26	
optimum	ens	+1.52%	36.08 ( 4:15 pm edt)	35.93	+0.54	793,145	36.21	35.50	35.54	40.32	21.55	49.95m	15.9	1.8b			2.27	
paidcontent	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
pc-quote	ens	1.52%	36.08	35.93	0.54	793,145	36.21	35.5	35.54	40.32	21.55	49,200,441	15.65639	1,775,152,000				
personal-wealth-biz	ens	+1.52%	36.08	35.93		793,145	36.21	35.50	35.54	40.32	20.74		15.66			0.00	2.27	
predictwallstreet	ens	+1.52%	36.08		+0.54	793,145												
raymond-james	ens	1.52	36.08	35.93	0.54	793,145	36.21	35.50	36.08	40.32	21.55		15.69				2.30	
renewable-energy-world	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
screamingmedia	ens	+1.52%	$	open: 35.93	+0.54	3,149	$36.21	$35.50	$35.54	$40.32	$21.55		16.11	$1.73b			2.24	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	+1.52%	last trade: 36.08		change: 0.540								p/e ratio: 15.66					
smartmoney	ens	(1.52%)	36.08	$35.93	0.54	793,145	$36.21	$35.50	$35.54	$40.32	$21.55			1,775,100	0.00%	$0.00		
stocknod	ens	+1.519%	36.08 usd	35.93	+0.5400	793,145	36.21	35.50	35.54	40.32	21.55	49,947,698						
stockpickr	ens	1.52%	$36.08 0.54 | 1.52%	35.93	0.54	793.15k	36.21	35.50	35.54	40.32	21.55							
stocksmart	ens	%	$33.72	32.33		25,876	35.73	33.66										
stocktwits	ens	1.55%	36.09		+0.55													
streetinsider-com	ens	1.52%	36.08	$35.93	+0.54	793,145	$36.21	$35.50	$35.54	$40.32	$21.55		15.89				$2.27	
thecramerreport	ens		36.08	35.93	+0.54	793145	36.21	35.50										
thestree	ens	1.52%	$36.08	35.93	0.54	793145	36.21	35.5	35.54	-40.32	21.55	5.0218589e7		1.732685644e9				
tickerspy	ens	1.52%	$36.08	35.93	+0.54	793,145	36.21	35.50	35.54	40.32	21.55		15.7	1.7b	0.00%	$0.00		
tmx-quotemedia	ens	1.52%	36.080	35.930	0.540	793,145	36.210	35.500	35.540	40.320	21.550	50,218,589	15.70	1,811,886,691			2.27	
updown	ens	1.52%	$36.08	$35.93	$0.54	789,996	$36.21	$35.50	$35.54	$40.32	$21.55	50.21b	17.20	$1.78b				
wallstreetsurvivor	ens	1.52%	36.08	35.93	0.54	792,696	36.21	35.50		40.32	21.55		15.70	$2b			2.27	
yahoo-finance	ens	1.52%	36.08	35.93	0.54	793,145	36.21	35.50	35.54	40.32	21.55		15.89	1.81b			2.27	
ycharts-com	ens	+1.55%	36.09		+0.55					40.16	21.55		15.90	1.80b	0.00%		2.27	
advfn	scmp	0.73	4.13	4.1	0.03	21566	4.14	4.02										
barchart	scmp	+0.73%	4.13	4.02	+0.03	21,566	4.14	4.02	4.10	4.75	3.25		0.00	$172.84 m			-0.31	
barrons	scmp	0.73%	4.13	4.10	+0.03	21,566	4.14	4.02				41.85 million		$173.69 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	0.732%	4.130	4.100	0.030	21,566	4.140	4.020		4.75	3.25	15.661mil		172.844mil			-0.310	
boston-com	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
bostonmerchant	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
business-insider	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
chron	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
cio-com	scmp	+0.73%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682		65m				
cnn-money	scmp	+0.73%	4.13	4.10	+0.03	21,566	4.14	4.02	4.10				nm	$64.7m				
easystockalterts	scmp	0.73%	4.13	4.10	+0.03	21566	4.14	4.02	4.10	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	0.73%	4.1300	4.1000	0.0300	21,566	4.1400	4.0200	4.1000	4.7500	3.2500	41,852,000	nm	$171.59m				
finance-abc7-com	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
financial-content	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	0.7%	$4.13	4.10	0.03	21,566	4.14	4.02	4.10	4.75	3.25	16 mil		65 mil	0.0	0.00	-0.15	
finviz	scmp	0.73%	4.13			21,566			4.10	-13.05%	27.08%	41.85m		172.84m			-0.27	
fool	scmp	+0.73%	$4.13	$4.10	0.03	21,445	$4.14	$4.02	$4.10	$4.75	$3.25		0.00	$172.85m				
foxbusiness	scmp		$4.13		+0.03	21,566			$4.10									
google-finance	scmp	(0.73%)	4.13	4.10	+0.03	21,566.00	4.14	4.02		4.75	3.25	41.85m		172.85m			-0.27	
howthemarketworks	scmp	0.732%	4.13	4.1	0.03	21,445	4.14	4.02	4.1									
hpcwire	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
insidestocks	scmp	+0.73%	4.13	4.02	+0.03	21500	4.14	4.02										
investopedia	scmp	+0.73 %	$4.13	4.10	+0.03				4.10									
investorguide	scmp	+0.73%	4.13	4.10	+0.03		4.14	4.02		4.75	3.25			172.8m			-0.28	
marketintellisearch	scmp	0.73 %	$4.13	$4.10	0.03	21.80k	$4.14	$4.02	$4.10			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	+0.73%	$4.13	open: 4.10	+0.03	1,421	$4.14	$4.02	$4.10	$4.75	$3.25			$173.69m				
minyanville	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
msn-money	scmp	+0.73%	4.13	4.10	+0.03	21,566	4.14	4.02	4.10	4.75	3.25	41.85 mil	-14.75	171.59 mil			-0.27	
nasdaq-com	scmp	0.73%	$ 4.13	$ 4.10	0.03	21,566	$ 4.14	$ 4.02	$ 4.10	$ 4.75	$ 3.25	15,661,000		$ 64,679,930			$ -0.31	
optimum	scmp	+0.73%	4.13 ( 5:20 pm edt)	4.10	+0.03	21,566	4.14	4.02	4.10	4.75	3.25	15.66m		64.7m			-0.23	
paidcontent	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
pc-quote	scmp	0.73%	4.13	4.1	0.03	21,566	4.14	4.02	4.1	4.75	3.25	15,547,240	-14.64286	64,210,000				
personal-wealth-biz	scmp	+0.73%	4.13	4.10		21,566	4.14	4.02	4.10	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	+0.73%	4.13		+0.03	21,566												
raymond-james	scmp	0.73	4.13	4.10	0.03	21,566	4.14	4.02	4.13	4.75	3.25						-0.24	
renewable-energy-world	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
screamingmedia	scmp	+0.73%	$	open: 4.10	+0.03	1,421	$4.14	$4.02	$4.10	$4.75	$3.25			$173.69m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	+0.73%	last trade: 4.13		change: 0.030													
smartmoney	scmp	(0.73%)	4.13	$4.10	0.03	21,566	$4.14	$4.02	$4.10	$4.75	$3.25			64,200	0.00%	$0.00		
stocknod	scmp	+0.7317%	4.130 usd	4.100	+0.0300	21,566	4.140	4.020	4.100	4.750	3.250	15,660,682						
stockpickr	scmp	0.73%	$4.13 0.03 | 0.73%	4.10	0.03	21.57k	4.14	4.02	4.10	4.75	3.25							
stocksmart	scmp	%	$4.31	3.81		3,422	4.32	4.24										
stocktwits	scmp	0.00%	4.10		0.00													
streetinsider-com	scmp	0.73%	4.13	$4.10	+0.03	21,566	$4.14	$4.02	$4.10	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.13	4.10	+0.03	21566	4.14	4.02										
thestree	scmp	0.73%	$4.13	4.1	0.03	21566	4.14	4.02	4.1	-4.75	3.25	4.1851732e7		6.499183e7				
tickerspy	scmp	0.73%	$4.13	4.10	+0.03	21,566	4.14	4.02	4.10	4.75	3.25		-14.6	171.5m	0.00%	$0.00		
tmx-quotemedia	scmp	0.73%	4.130	4.100	0.030	21,566	4.140	4.020	4.100	4.750	3.250	41,851,732		172,847,653			-0.23	
updown	scmp	0.73%	$4.13	$4.10	$0.03	20,645	$4.14	$4.02	$4.10	$4.75	$3.25	41.85b		$172m				
wallstreetsurvivor	scmp	0.73%	4.13	4.10	0.03	21,445	4.14	4.02		4.75	3.25			$64m			-0.07	
yahoo-finance	scmp	0.73%	4.13	4.10	0.03	21,566	4.14	4.02	4.10	4.75	3.25			172.84m			-0.28	
ycharts-com	scmp	+0.00%	4.10		+0.00					4.75	3.25			171.59m	0.00%		-0.28	
zacks	scmp	(0.73%)	4.13		0.03	vol.  21,566	4.14	4.02		4.75	3.25			171.59 m	0.00	0.00	-.31	
advfn	ipgp	-1.56	67.59	69.43	-1.07	455343	69.43	66.0										
barchart	ipgp	-1.56%	67.59	69.43	-1.07	455,343	69.43	66.00	68.66	78.59	14.20		45.78	$3.19 b			+1.53	
barrons	ipgp	1.56%	67.59	69.43	-1.07	455,343	69.43	66.00				47.59 million		$3.31 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	-1.558%	67.590	69.430	-1.070	455,343	69.430	66.000		78.59	14.20	47.267mil	44.176	3,194.786mil			1.530	
boston-com	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
bostonmerchant	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
business-insider	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
chron	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
cio-com	ipgp	-1.56%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143	44.18	3b				
cnn-money	ipgp	-1.56%	67.59	69.43	-1.07	455,343	69.43	66.00	68.66				44.2	$3.2b				
easystockalterts	ipgp	-1.54%	67.59	69.43	-1.07	455343	69.43	66.00	68.66	78.59	14.20		44.18				1.53	
eresearch-fidelity-com	ipgp	-1.56%	67.5900	69.4300	-1.0700	455,343	69.4300	66.0000	68.6600	78.5900	14.2000	47,267,000	44.88	$3.25b				
finance-abc7-com	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
finance-abc7chicago-com	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
financial-content	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
finapps-forbes-com	ipgp	-1.6%	$67.59	69.43	-1.07	455,343	69.43	66.00	68.66	78.59	14.20	47 mil	44.2	3 bil	0.0	0.00	1.53	
finviz	ipgp	-1.56%	67.59			455,343			68.66	-14.00%	375.99%	47.27m	44.18	3.19b			1.53	
fool	ipgp	-1.56%	$67.59	$69.43	-1.07	455,343	$69.43	$66.00	$68.66	$78.59	$14.20		45.70	$3.19b				
foxbusiness	ipgp		$67.59		-1.07	455,343			$68.66									
google-finance	ipgp	(-1.56%)	67.59	69.43	-1.07	455,343.00	69.43	66.00		78.59	14.20	47.27m	44.15	3.19b			1.53	
howthemarketworks	ipgp	-1.558%	67.59	69.43	-1.07	454,943	69.43	66	68.66									
hpcwire	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
insidestocks	ipgp	-1.56%	67.59	69.43	-1.07	455300	69.43	66.00					price earnings ratio: 45.06					
investopedia	ipgp	-1.56 %	$67.59	69.43	-1.07				68.66									
investorguide	ipgp	-1.56%	67.59	68.73	-1.07		69.43	66.00		76.51	13.93		44.91	3.195b			1.529	
marketintellisearch	ipgp	-1.56 %	$67.59	$68.73	-1.07	449.30k	$69.43	$66.00	$68.66			47.27m	44.88	3.25b	0.0 %		1.53	
marketwatch	ipgp	-1.56%	$67.12	open: 69.43	-1.07	1,051	$69.43	$66.00	$68.66	$78.59	$14.20		44.68	$3.31b			1.51	
minyanville	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
msn-money	ipgp	-1.56%	67.59	69.43	-1.07	455,343	69.43	66.00	68.66	78.59	14.20	47.27 mil	44.18	3.25 bil			1.53	
nasdaq-com	ipgp	1.56%	$ 67.59	$ 69.43	1.07	455,343	$ 69.43	$ 66	$ 68.66	$ 78.59	$ 14.20	47,267,000	44.18	$ 3,194,776,530			$ 1.53	
optimum	ipgp	-1.56%	67.59 ( 5:20 pm edt)	69.43	-1.07	455,343	69.43	66.00	68.66	78.59	14.20	47.27m	44.2	3.2b			1.53	
paidcontent	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
pc-quote	ipgp	-1.56%	67.59	69.43	-1.07	455,343	69.43	66.0	68.66	78.59	14.20	48,015,273	44.87582	3,245,352,000				
personal-wealth-biz	ipgp	-1.56%	67.59	68.73	-1.07	455,343	69.43	66.00	68.66	76.51	13.93		44.91			0.00	1.529	
predictwallstreet	ipgp	-1.56%	67.59		-1.07	455,343												
raymond-james	ipgp	-1.56	67.59	69.43	-1.07	455,343	69.43	66.00	67.59	78.59	14.20		43.05				1.57	
renewable-energy-world	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
screamingmedia	ipgp	-1.56%	$	open: 69.43	-1.07	1,051	$69.43	$66.00	$68.66	$78.59	$14.20		44.68	$3.31b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	-1.56%	last trade: 67.59		change: -1.070								p/e ratio: 44.91					
smartmoney	ipgp	(-1.56%)	67.59	$69.43	-1.07	455,343	$69.43	$66.00	$68.66	$78.59	$14.20			3,245,400	0.00%	$0.00		
stocknod	ipgp	-1.558%	67.59 usd	69.43	-1.070	455,343	69.43	66.00	68.66	77.85	14.20	47,267,143						
stockpickr	ipgp	-1.56%	$67.59 -1.07 | -1.56%	69.43	-1.07	455.34k	69.43	66.00	68.66	78.59	14.20							
stocksmart	ipgp	%	$74.07	31.37		64,350	78.59	73.83										
stocktwits	ipgp	-1.57%	67.58		-1.08													
streetinsider-com	ipgp	1.56%	67.59	$69.43	-1.07	455,343	$69.43	$66.00	$68.66	$78.59	$14.20		44.18				$1.53	
thecramerreport	ipgp		67.59	68.73	-1.07	455343	69.43	66.00										
thestree	ipgp	-1.56%	$67.59	69.43	-1.07	455343	69.43	66.0	68.66	-78.59	14.2	4.7267143e7		3.308227339e9				
tickerspy	ipgp	-1.56%	$67.59	69.43	-1.07	455,343	69.43	66.00	68.66	78.59	14.20		44.9	3.2b	0.00%	$0.00		
tmx-quotemedia	ipgp	-1.56%	67.590	69.430	-1.070	455,343	69.430	66.000	68.660	78.590	14.200	47,267,143	44.90	3,194,786,195			1.53	
updown	ipgp	-1.56%	$67.59	$69.43	-$1.07	454,292	$69.43	$66.00	$68.66	$78.59	$14.20	47.26b	43.50	$3.24b				
wallstreetsurvivor	ipgp	-1.56%	67.59	69.43	-1.07	454,943	69.43	66.00		78.59	15.90		44.90	$3b			1.13	
yahoo-finance	ipgp	1.56%	67.59	68.73	1.07	455,343	69.43	66.00	68.66	78.59	14.20		44.21	3.19b			1.53	
ycharts-com	ipgp	-1.57%	67.58		-1.08					78.59	14.20		44.17	3.19b	0.00%		1.53	
zacks	ipgp	(-1.56%)	67.59		-1.07	vol.  455,343	69.43	66.00		78.59	14.20		44.88	3.25 b	0.00	0.00	1.53	
advfn	wlk	1.46	51.38	51.02	0.74	288182	51.4	50.24										
barchart	wlk	+1.46%	51.38	51.02	+0.74	288,182	51.40	50.24	50.64	67.70	21.62		11.92	$3.40 b	0.49%	$0.25	+4.32	
barrons	wlk	1.46%	51.38	51.02	+0.74	288,082	51.40	50.24				66.34 million		$3.43 billion	0.49%	$0.06		
bloomberg	wlk	1.461%	51.380	51.020	0.740	288,182	51.400	50.240		67.77	21.73	66.572mil	11.894	3,420.478mil	0.494	0.064 regular cash	4.320	
boston-com	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
bostonmerchant	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
business-insider	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
chron	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
cio-com	wlk	+1.46%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173	11.87	3b	0.5	0.25		
cnn-money	wlk	+1.46%	51.38	50.88	+0.74	288,182	51.40	50.24	50.64				11.9	$3.4b	0.49%			
easystockalterts	wlk	1.45%	51.38	51.02	+0.74	288182	51.40	50.24	50.64	67.51	21.73		11.87				4.33	
eresearch-fidelity-com	wlk	1.46%	51.3800	51.0200	0.7400	288,182	51.4000	50.2400	50.6400	67.7700	21.7300	66,572,000	11.72	$3.37b	0.50%	$0.063500		
finance-abc7-com	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
finance-abc7chicago-com	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
financial-content	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
finapps-forbes-com	wlk	1.5%	$51.38	51.02	0.74	288,182	51.40	50.24	50.64	67.77	21.73	67 mil	11.9	3 bil	0.5	0.25	4.32	
finviz	wlk	1.46%	51.38			288,182			50.64	-24.09%	138.02%	66.57m	11.89	3.42b		0.25	4.32	
fool	wlk	+1.46%	$51.38	$51.02	0.74	288,182	$51.40	$50.24	$50.64	$67.77	$21.73		11.90	$3.42b	1.10%	0.25		
foxbusiness	wlk		$51.38		+0.74	288,182			$50.64									
google-finance	wlk	(1.46%)	51.38	51.02	+0.74	288,182.00	51.40	50.24		67.77	21.73	66.57m	11.90	3.42b	0.49	0.06	4.32	
howthemarketworks	wlk	1.461%	51.38	51.02	0.74	288,182	51.4	50.24	50.64									
hpcwire	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
insidestocks	wlk	+1.46%	51.38	51.02	+0.74	288100	51.40	50.24					price earnings ratio: 11.89					
investopedia	wlk	+1.46 %	$51.38	51.02	+0.74				50.64									
investorguide	wlk	+1.46%	51.38	51.02	+0.74		51.40	50.24		67.77	21.73		11.75	3.420b			4.309	
marketintellisearch	wlk	1.46 %	$51.38	$51.02	0.74	284.70k	$51.40	$50.24	$50.64			66.57m	11.72	3.37b	0.5 %		4.32	
marketwatch	wlk	+1.46%	$50.92	open: 51.02	+0.74	1,100	$51.40	$50.24	$50.64	$67.77	$21.73		11.82	$3.43b	0.49%	0.06	4.35	
minyanville	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
msn-money	wlk	+1.46%	51.38	51.02	+0.74	288,182	51.40	50.24	50.64	67.77	21.73	66.57 mil	11.89	3.37 bil	0.50%	0.25	4.32	
nasdaq-com	wlk	1.46%	$ 51.38		0.74	288,182	$ 51.40	$ 50.24	$ 50.64	$ 67.77	$ 21.73	66,572,000	11.89	$ 3,420,469,360	0.5 %	$0.254000	$ 4.32	
optimum	wlk	+1.46%	51.38 ( 4:15 pm edt)	51.02	+0.74	288,182	51.40	50.24	50.64	67.50	21.73	66.57m	11.9	3.4b	0.49	0.25	4.33	
paidcontent	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
pc-quote	wlk	1.46%	51.38	51.02	0.74	288,182	51.4	50.24	50.64	67.77	21.73	65,613,196	11.72222	3,371,206,000		0.0635		
personal-wealth-biz	wlk	+1.46%	51.38	51.02		288,182	51.40	50.24	50.64	67.77	21.73		11.75		0.51	0.256	4.309	
predictwallstreet	wlk	+1.46%	51.38		+0.74	288,182												
raymond-james	wlk	1.46	51.38	51.02	0.74	288,182	51.40	50.24	51.38	67.77	21.73		11.84				4.34	
renewable-energy-world	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
screamingmedia	wlk	+1.46%	$	open: 51.02	+0.74	1,100	$51.40	$50.24	$50.64	$67.77	$21.73		11.82	$3.43b	0.49%	0.06	4.35	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	+1.46%	last trade: 51.38		change: 0.740								p/e ratio: 11.75					
smartmoney	wlk	(1.46%)	51.38	$51.02	0.74	288,182	$51.40	$50.24	$50.64	$67.77	$21.73			3,371,200	0.49%	$0.06		
stocknod	wlk	+1.461%	51.38 usd	51.02	+0.7400	288,182	51.40	50.24	50.64	67.50	21.73	66,572,173						
stockpickr	wlk	1.46%	$51.38 0.74 | 1.46%	50.75	0.74	288.18k	51.40	50.24	50.64	67.77	21.73							
stocksmart	wlk	%	$54.7	43.49		21,844	56.33	54.64										
stocktwits	wlk	1.46%	51.38		+0.74													
streetinsider-com	wlk	1.46%	51.38	$51.02	+0.74	288,182	$51.40	$50.24	$50.64	$67.51	$21.73		11.87				$4.33	
thecramerreport	wlk		51.38	51.02	+0.74	288182	51.40	50.24										
thestree	wlk	1.46%	$51.38	50.75	0.74	288182	51.4	50.24	50.64	-67.77	21.73	6.6572173e7		3.429132631e9				
tickerspy	wlk	1.46%	$51.38	51.02	+0.74	288,182	51.40	50.24	50.64	67.77	21.73		11.7	3.3b	0.50%	$0.06		
tmx-quotemedia	wlk	1.46%	51.380	51.020	0.740	288,182	51.400	50.240	50.640	67.770	21.730	66,572,173	11.70	3,420,478,249	0.494	0.064 usd	4.33	
updown	wlk	1.46%	$51.38	$51.02	$0.74	287,082	$51.40	$50.24	$50.64	$67.77	$21.73	66.57b	11.67	$3.37b				
wallstreetsurvivor	wlk	1.46%	51.38	51.02	0.74	288,182	51.40	50.24		67.77	24.68		11.70	$3b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	1.46%	51.38	51.02	0.74	288,182	51.40	50.24	50.64	67.77	21.73		11.92	3.42b	0.50%	0.25	4.31	
ycharts-com	wlk	+1.46%	51.38		+0.74					67.77	21.73		11.89	3.40b	0.50%		4.32	
zacks	wlk	(1.46%)	51.38		0.74	vol.  288,182	51.40	50.24		67.77	21.73		11.72	3.37 b	0.50	0.25	4.32	
advfn	wll	5.37	58.48	58.15	2.98	2718872	59.22	57.76										
barchart	wll	+5.37%	58.48	58.15	+2.98	2,718,872	59.22	57.76	55.50	75.91	38.72		18.91	$6.91 b			+1.84	
barrons	wll	5.37%	58.48	58.15	+2.98	2.716m	59.22	57.76				107.85 million		$6.56 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	5.369%	58.480	58.150	2.980	2,718,872	59.220	57.760		75.91	38.72	117.369mil	22.844	6,863.722mil			2.560	
boston-com	wll	+5.369%	58.48 usd	58.15	+2.980	2,718,872	59.22	57.76	55.50	129.87	52.08	117,368,706						
bostonmerchant	wll	+5.369%	58.48 usd	58.15	+2.980	2,718,872	59.22	57.76	55.50	129.87	52.08	117,368,706						
business-insider	wll	+5.369%	58.48 usd	58.15	+2.980	2,718,872	59.22	57.76	55.50	129.87	52.08	117,368,706						
chron	wll	+5.369%	58.48 usd	58.15	+2.980	2,700,979	59.22	57.76	55.50	129.87	52.08	117,368,706						
cio-com	wll	+5.37%	58.48 usd	58.15	+2.980	2,700,979	59.22	57.76	55.50	129.87	52.08	117,368,706	31.96	7b				
cnn-money	wll	+5.37%today&rsquo;s change	58.48data as of 4:01pm et	58.15	+2.98	2,716,472	59.22	57.76	55.50				32.0	$6.9b				
easystockalterts	wll	5.12%	58.48	58.15	+2.98	2698579	59.22	57.76	55.50	129.87	52.08		31.96				1.83	
eresearch-fidelity-com	wll	5.37%	58.4800	58.1500	2.9800	2,718,872	59.2200	57.7600	55.5000	75.9100	38.7150	117,369,000	30.16	$6.51b				
finance-abc7-com	wll	+5.369%	58.48 usd	58.15	+2.980	2,700,979	59.22	57.76	55.50	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	+5.369%	58.48 usd	58.15	+2.980	2,700,979	59.22	57.76	55.50	129.87	52.08	117,368,706						
financial-content	wll	+5.369%	58.48 usd	58.15	+2.980	2,700,979	59.22	57.76	55.50	129.87	52.08	117,368,706						
finapps-forbes-com	wll	5.4%	$58.48	58.15	2.98	2,718,872	59.22	57.76	55.50	75.91	38.71	117 mil	31.8	7 bil	0.0	0.00	1.84	
finviz	wll	5.37%	58.48			2,719,305			55.50	-22.96%	51.05%	117.37m	31.53	6.51b			1.76	
fool	wll	+5.37%	$58.48	$58.15	2.98	2,716,472	$59.22	$57.76	$55.50	$75.91	$38.72		30.40	$6.86b				
foxbusiness	wll		$58.48		+2.98	2,719,748			$55.50									
google-finance	wll	(5.37%)	58.48	58.15	+2.98	2.72m	59.22	57.76		75.91	38.72	117.37m	33.29	6.86b			1.76	
howthemarketworks	wll	5.369%	58.48	58.15	2.98	2,718,872	59.22	57.76	55.5									
hpcwire	wll	+5.369%	58.48 usd	58.15	+2.980	2,718,872	59.22	57.76	55.50	129.87	52.08	117,368,706						
insidestocks	wll	+5.37%	58.48	58.15	+2.98	2718872	59.22	57.76					price earnings ratio: 20.70					
investopedia	wll	+5.37 %	$58.48	58.15	+2.98				55.50									
investorguide	wll	+5.37%	58.48	58.15	+2.98		59.22	57.76		75.91	36.815		29.55	6.864b			1.878	
marketintellisearch	wll	5.37 %	$58.48	$58.15	2.98	2744.10k	$59.22	$57.76	$55.50			117.37m	31.53	6.51b	0.0 %		1.76	
marketwatch	wll	+5.37%	$58.48	open: 58.15	+2.98	3,276	$59.22	$57.76	$55.50	$75.91	$38.72		32.72	$6.56b			1.79	
minyanville	wll	+5.369%	58.48 usd	58.15	+2.980	2,700,979	59.22	57.76	55.50	129.87	52.08	117,368,706						
msn-money	wll	+5.37%	58.48	58.15	+2.98	2.72 mil	59.22	57.76	55.50	75.91	38.72	117.37 mil	29.54	6.51 bil			1.76	
nasdaq-com	wll	5.37%	$ 58.48		2.98	2,716,472	$ 59.22	$ 57.76	$ 55.50	$ 75.91	$ 38.715	117,369,000	31.78	$ 6,863,739,120			$ 1.84	
optimum	wll	+5.37%	58.48 ( 4:01 pm edt)	58.15	+2.98	2,698,579	59.22	57.76	55.50	129.87	52.08	117.37m	32.0	6.9b			1.83	
paidcontent	wll	+5.369%	58.48 usd	58.15	+2.980	2,700,979	59.22	57.76	55.50	129.87	52.08	117,368,706						
pc-quote	wll	5.37%	58.48	58.15	2.98	2,719,748	59.22	57.76	55.5	75.91	38.72	112,094,246	28.0303	6,555,272,000				
personal-wealth-biz	wll	+5.37%	58.48	58.15		2,719,748	59.22	57.76	55.50	75.91	36.815		29.55			0.00	1.878	
predictwallstreet	wll	+5.37%	58.48		+2.98	2,718,872												
raymond-james	wll	5.37	58.48	58.15	2.98	2,718,872	59.22	57.76	58.48	75.91	38.72		29.91				1.96	
renewable-energy-world	wll	+5.369%	58.48 usd	58.15	+2.980	2,700,979	59.22	57.76	55.50	129.87	52.08	117,368,706						
screamingmedia	wll	+5.37%	$	open: 58.15	+2.98	3,276	$59.22	$57.76	$55.50	$75.91	$38.72		32.72	$6.56b			1.79	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	+5.37%	last trade: 58.48		change: 2.980								p/e ratio: 29.55					
smartmoney	wll	(5.37%)	58.48	$58.15	2.98	2,718,872	$59.22	$57.76	$55.50	$75.91	$38.72			6,514,000	0.00%	$0.00		
stocknod	wll	+5.369%	58.48 usd	58.15	+2.980	2,700,979	59.22	57.76	55.50	129.87	52.08	117,368,706						
stockpickr	wll	5.37%	$58.48 2.98 | 5.37%	58.03	2.98	2.72m	59.22	57.76	55.50	75.91	38.72							
stocksmart	wll	%	$64.87	116.22		141,023	67.425	64.59										
stocktwits	wll	5.33%	58.46		+2.96													
streetinsider-com	wll	5.37%	58.48	$58.15	+2.98	2,698,579	$59.22	$57.76	$55.50	$129.87	$52.08		31.96				$1.83	
thecramerreport	wll		58.46	58.15	+2.96	1313915	59.22	57.76										
thestree	wll	5.37%	$58.48	58.03	2.98	2718872	59.22	57.76	55.5	-75.91	38.72	1.17368706e8		6.624289767e9				
tickerspy	wll	5.37%	$58.48	58.15	+2.98	2,718,872	59.22	57.76	55.50	75.91	38.72		28.0	6.5b	0.00%	$0.00		
tmx-quotemedia	wll	5.37%	58.480	58.150	2.980	2,719,748	59.220	57.760	55.500	75.910	38.715	117,368,706	30.30	6,863,721,927			1.83	
updown	wll	5.37%	$58.48	$58.15	$2.98	2,716,472	$59.22	$57.76	$55.50	$75.91	$38.72	117.36b	29.04	$6.51b				
wallstreetsurvivor	wll	5.37%	58.48	58.15	2.98	2,700,979	59.22	57.76		75.91	40.95		30.30	$7b			2.55	
yahoo-finance	wll	5.37%	58.48	58.15	2.98	2,719,305	59.22	57.76	55.50	75.91	38.72		31.14	6.86b			1.88	
ycharts-com	wll	+5.33%	58.46		+2.96					75.91	38.72		29.53	6.91b	0.00%		1.98	
advfn	leg	-0.13	23.25	23.42	-0.03	1316185	23.42	23.01										
barchart	leg	-0.13%	23.25	23.42	-0.03	1,316,185	23.42	23.01	23.28	26.64	17.95		20.34	$3.40 b	4.58%	$1.08	+1.16	
barrons	leg	0.13%	23.25	23.42	-0.03	1.315m	23.42	23.01				153.27 million		$3.37 billion	4.65%	$0.27		
bloomberg	leg	-0.129%	23.250	23.420	-0.030	1,316,185	23.420	23.010		26.95	18.83	142.896mil	20.043	3,322.330mil	4.653	0.270 regular cash	1.160	
boston-com	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
bostonmerchant	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
business-insider	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
chron	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
cio-com	leg	-0.13%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892	20.04	3b	4.5	1.08		
cnn-money	leg	-0.13%	23.25	23.42	-0.03	1,316,185	23.42	23.01	23.28				20.0	$3.3b	4.65%			
easystockalterts	leg	-0.13%	23.25	23.42	-0.03	1316185	23.42	23.01	23.28	26.95	18.83		20.04				1.16	
eresearch-fidelity-com	leg	-0.13%	23.2500	23.4200	-0.0300	1,316,185	23.4200	23.0100	23.2800	26.9500	18.8300	142,896,000	20.07	$3.33b	4.64%	$0.270000		
finance-abc7-com	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
financial-content	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
finapps-forbes-com	leg	-0.1%	$23.25	23.42	-0.03	1,316,185	23.42	23.01	23.28	26.95	18.83	143 mil	20.0	3 bil	4.6	1.08	1.16	
finviz	leg	-0.13%	23.25			1,316,185			23.28	-12.73%	29.59%	142.90m	20.04	3.32b		1.08	1.16	
fool	leg	-0.13%	$23.25	$23.42	-0.03	1,316,185	$23.42	$23.01	$23.28	$26.95	$18.83		20.30	$3.32b	5.40%	1.08		
foxbusiness	leg		$23.25		-0.03	1,316,185			$23.28									
google-finance	leg	(-0.13%)	23.25	23.42	-0.03	1.32m	23.42	23.01		26.95	18.83	142.90m	20.07	3.32b	4.65	0.27	1.16	
howthemarketworks	leg	-0.129%	23.25	23.42	-0.03	1,315,140	23.42	23.01	23.28									
hpcwire	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
insidestocks	leg	-0.13%	23.25	23.42	-0.03	1315140	23.42	23.01					price earnings ratio: 20.04					
investopedia	leg	-0.13 %	$23.25	23.42	-0.03				23.28									
investorguide	leg	-0.13%	23.25	23.42	-0.03		23.42	23.01		26.95	18.83		20.10	3.322b			1.158	
marketintellisearch	leg	-0.13 %	$23.25	$23.42	-0.03	1305.60k	$23.42	$23.01	$23.28			142.90m	20.07	3.33b	4.64 %		1.16	
marketwatch	leg	-0.13%	$23.25	open: 23.42	-0.03	2,545	$23.42	$23.01	$23.28	$26.95	$18.83		19.70	$3.37b	4.65%	0.27	1.18	
minyanville	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
msn-money	leg	-0.13%	23.25	23.42	-0.03	1.32 mil	23.42	23.01	23.28	26.95	18.83	142.90 mil	20.04	3.33 bil	4.64%	1.08	1.16	
nasdaq-com	leg	0.13%	$ 23.25		0.03	1,316,185	$ 23.42	$ 23.01	$ 23.28	$ 26.95	$ 18.83	142,896,000	20.04	$ 3,322,332,000	4.64 %	$1.080000	$ 1.16	
optimum	leg	-0.13%	23.25 ( 4:15 pm edt)	23.42	-0.03	1,316,185	23.42	23.01	23.28	26.95	18.83	142.90m	20.0	3.3b	4.65	1.08	1.16	
paidcontent	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
pc-quote	leg	-0.13%	23.25	23.42	-0.03	1,316,185	23.42	23.01	23.28	26.95	18.83	143,080,387	20.06897	3,326,619,000		0.27		
personal-wealth-biz	leg	-0.13%	23.25	23.42	-0.03	1,316,185	23.42	23.01	23.28	26.95	18.83		20.10		4.64	1.08	1.158	
predictwallstreet	leg	-0.13%	23.25		-0.03	1,316,185												
raymond-james	leg	-0.13	23.25	23.42	-0.03	1,316,185	23.42	23.01	23.25	26.95	18.83		19.87				1.17	
renewable-energy-world	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
screamingmedia	leg	-0.13%	$	open: 23.42	-0.03	2,545	$23.42	$23.01	$23.28	$26.95	$18.83		19.70	$3.37b	4.65%	0.27	1.18	
scroli	leg	-0.13%	leg 23.25	23.42	-0.03	1,140,387	23.42	23.01	23.28	26.95	18.83		20.07				1.16	
simple-stock-quotes	leg	-0.13%	last trade: 23.25		change: -0.030								p/e ratio: 20.1					
smartmoney	leg	(-0.13%)	23.25	$23.42	-0.03	1,316,185	$23.42	$23.01	$23.28	$26.95	$18.83			3,326,600	4.64%	$0.27		
stocknod	leg	-0.1289%	23.25 usd	23.42	-0.0300	1,316,185	23.42	23.01	23.28	26.95	18.83	142,895,892						
stockpickr	leg	-0.13%	$23.25 -0.03 | -0.13%	23.42	-0.03	1.32m	23.42	23.01	23.28	26.95	18.83							
stocksmart	leg	%	$25.15	22.99		85,775	25.88	25.13										
stocktwits	leg	-0.21%	23.23		-0.05													
streetinsider-com	leg	0.13%	23.25	$23.42	-0.03	1,316,185	$23.42	$23.01	$23.28	$26.95	$18.83		20.04				$1.16	
thecramerreport	leg		23.07	23.42	-0.21	735533	23.42	23.01										
thestree	leg	-0.13%	$23.25	23.42	-0.03	1316185	23.42	23.01	23.28	-26.95	18.83	1.42895892e8		3.372343051e9				
tickerspy	leg	-0.13%	$23.25	23.42	-0.03	1,316,185	23.42	23.01	23.28	26.95	18.83		20.1	3.3b	4.64%	$0.27		
tmx-quotemedia	leg	-0.13%	23.250	23.420	-0.030	1,316,185	23.420	23.010	23.280	26.950	18.830	142,895,892	20.10	3,322,329,489	4.645	0.270 usd	1.16	
updown	leg	-0.13%	$23.25	$23.42	-$0.03	1,313,640	$23.42	$23.01	$23.28	$26.95	$18.83	142.89b	19.83	$3.32b				
wallstreetsurvivor	leg	-0.13%	23.25	23.42	-0.03	1,315,140	23.42	23.01		26.95	18.83		20.10	$3b	4.60%	1.06 -	1.15	
yahoo-finance	leg	0.13%	23.25	23.42	0.03	1,316,185	23.42	23.01	23.28	26.95	18.83		20.08	3.32b	4.60%	1.08	1.16	
ycharts-com	leg	-0.21%	23.23		-0.05					26.95	18.83		20.03	3.40b	4.67%		1.16	
advfn	usap	0.69	46.98	46.77	0.32	136049	47.379	45.741										
barchart	usap	+0.69%	46.98	46.77	+0.32	138,440	47.38	45.74	46.66	51.08	16.44		20.37	$323.22 m			+2.37	
barrons	usap	0.69%	46.98	46.77	+0.32	136,049	47.379	45.741				6.87 million		$348.81 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	0.686%	46.980	46.770	0.320	136,049	47.379	45.741		51.08	16.44	7.104mil	19.823	333.761mil			2.370	
boston-com	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
bostonmerchant	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
business-insider	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
chron	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
cio-com	usap	+0.69%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314	19.82	334m				
cnn-money	usap	+0.69%	46.98	46.77	+0.32	136,049	47.38	45.74	46.66				19.8	$333.7m				
easystockalterts	usap	0.68%	46.98	46.77	+0.32	136049	47.38	45.74	46.66	51.08	16.44		19.82				2.37	
eresearch-fidelity-com	usap	0.69%	46.9800	46.7700	0.3200	136,049	47.3790	45.7410	46.6600	51.0800	16.4400	7,104,000	19.69	$331.47m				
finance-abc7-com	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
finance-abc7chicago-com	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
financial-content	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
finapps-forbes-com	usap	0.7%	$46.98	46.77	0.32	136,049	47.38	45.74	46.66	51.08	16.44	7 mil	19.8	334 mil	0.0	0.00	2.37	
finviz	usap	0.69%	46.98			136,049			46.66	-8.03%	185.77%	7.10m	19.77	331.29m			2.36	
fool	usap	+0.69%	$46.98	$46.77	0.32	136,049	$47.38	$45.74	$46.66	$51.08	$16.44		20.70	$333.76m				
foxbusiness	usap		$46.98		+0.32	136,049			$46.66									
google-finance	usap	(0.69%)	46.98	46.77	+0.32	136,049.00	47.38	45.74		51.08	16.44	7.10m	19.92	333.76m			2.36	
howthemarketworks	usap	0.686%	46.98	46.77	0.32	135,949	47.379	45.741	46.66									
hpcwire	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
insidestocks	usap	+0.69%	46.98	46.77	+0.32	136049	47.38	45.74					price earnings ratio: 19.82					
investopedia	usap	+0.69 %	$46.98	46.77	+0.32				46.66									
investorguide	usap	+0.69%	46.98	46.77	+0.32		47.379	45.741		41.76	15.68		19.78	320.5m			2.359	
marketintellisearch	usap	0.69 %	$46.98	$46.77	0.32	133.20k	$47.38	$45.74	$46.66			7.10m	19.77	0.33b	0.0 %		2.36	
marketwatch	usap	+0.69%	$46.98	open: 46.77	+0.32	3,000	$47.38	$45.74	$46.66	$51.08	$16.44		20.08	$348.81m			2.34	
minyanville	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
msn-money	usap	+0.69%	46.98	46.77	+0.32	136,049	47.38	45.74	46.66	51.08	16.44	7.10 mil	19.91	331.49 mil			2.36	
nasdaq-com	usap	0.69%	$ 46.98	$ 46.77	0.32	136,049	$ 47.379	$ 45.741	$ 46.66	$ 51.08	$ 16.44	7,104,000	19.82	$ 333,745,920			$ 2.37	
optimum	usap	+0.69%	46.98 ( 4:30 pm edt)	46.77	+0.32	136,049	47.38	45.74	46.66	51.08	16.44	7.10m	19.8	333.8m			2.37	
paidcontent	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
pc-quote	usap	0.69%	46.98	46.77	0.32	136,049	47.379	45.741	46.66	51.08	16.44	7,055,611	19.77119	331,473,000				
personal-wealth-biz	usap	+0.69%	46.98	46.77		136,049	47.379	45.741	46.66	41.76	15.68		19.78			0.00	2.359	
predictwallstreet	usap	+0.69%	46.98		+0.32	136,049												
raymond-james	usap	0.69	46.98	46.77	0.32	136,049	47.38	45.74	46.98	51.08	16.44		19.66				2.39	
renewable-energy-world	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
screamingmedia	usap	+0.69%	$	open: 46.77	+0.32	3,000	$47.38	$45.74	$46.66	$51.08	$16.44		20.08	$348.81m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	+0.69%	last trade: 46.98		change: 0.320								p/e ratio: 19.78					
smartmoney	usap	(0.69%)	46.98	$46.77	0.32	136,049	$47.38	$45.74	$46.66	$51.08	$16.44			331,500	0.00%	$0.00		
stocknod	usap	+0.6858%	46.98 usd	46.77	+0.3200	136,049	47.38	45.74	46.66	51.08	16.44	7,104,314						
stockpickr	usap	0.69%	$46.98 0.32 | 0.69%	46.77	0.32	136.05k	47.38	45.74	46.66	51.08	16.44							
stocksmart	usap	%	$34.44	32.16		4,984	36.35	34.23										
stocktwits	usap	0.73%	47.00		+0.34													
streetinsider-com	usap	0.69%	46.98	$46.77	+0.32	136,049	$47.38	$45.74	$46.66	$51.08	$16.44		19.82				$2.37	
thecramerreport	usap		46.98	46.77	+0.32	136049	47.379	45.741										
thestree	usap	0.69%	$46.98	46.77	0.32	136049	47.38	45.74	46.66	-51.08	16.44	7104314.0		3.48821817e8				
tickerspy	usap	0.69%	$46.98	46.77	+0.32	136,049	47.38	45.74	46.66	51.08	16.44		19.8	318.2m	0.00%	$0.00		
tmx-quotemedia	usap	0.69%	46.980	46.770	0.320	136,049	47.379	45.741	46.660	51.080	16.440	7,104,314	19.70	333,760,672			2.37	
updown	usap	0.69%	$46.98	$46.77	$0.32	133,049	$47.38	$45.74	$46.66	$51.08	$16.44	7.10b	19.49	$331m				
wallstreetsurvivor	usap	0.69%	46.98	46.77	0.32	135,949	47.38	45.74		51.08	20.00		19.70	$331m			1.93	
yahoo-finance	usap	0.69%	46.98	46.77	0.32	136,049	47.38	45.74	46.66	51.08	16.44		19.92	320.45m			2.36	
ycharts-com	usap	+0.73%	47.00		+0.34					51.08	16.44		19.92	323.36m	0.00%		2.36	
advfn	cswc	-0.47	97.26	98.61	-0.46	4234	99.45	97.26										
barchart	cswc	-0.47%	97.26	99.45	-0.46	+10.20	99.45	97.26	97.72	111.90	84.77							
barrons	cswc	0.47%	97.26	98.61	-0.46	4,234	99.45	97.26				3.75 million		$374.44 million	0.82%	$0.4		
bloomberg	cswc	-0.471%	97.260	98.610	-0.460	4,234	99.450	97.260		112.37	85.46	3.753mil	6.782	365.020mil	0.823	0.400 regular cash	14.340	
boston-com	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
bostonmerchant	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
business-insider	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
chron	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
cio-com	cswc	-0.47%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038	3.747	365m	0.8	0.8		
cnn-money	cswc	-0.47%	97.26	98.61	-0.46	4,234	99.45	97.26	97.72				3.7	$365.0m	0.82%			
easystockalterts	cswc	-0.47%	97.26	98.61	-0.46	4234	99.45	97.26	97.72	112.37	85.46		3.75				25.96	
eresearch-fidelity-com	cswc	-0.47%	97.2600	98.6100	-0.4600	4,234	99.4500	97.2600	97.7200	112.3700	85.4600	3,753,000	7.21	$366.74m	0.82%	$0.400000		
finance-abc7-com	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
finance-abc7chicago-com	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
financial-content	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
finapps-forbes-com	cswc	-0.5%	$97.26	98.61	-0.46	4,234	99.45	97.26	97.72	112.37	85.46	4 mil		365 mil	1.2	1.20		
finviz	cswc	-0.47%	97.26			4,234			97.72	-13.08%	14.74%	3.75m	6.79	364.73m		0.80	14.33	
fool	cswc	-0.47%	$97.26	$98.61	-0.46	4,234	$99.45	$97.26	$97.72	$112.37	$85.46		0.00	$365.02m	1.00%	0.80		
foxbusiness	cswc		$97.26		-0.46	4,134			$97.72									
google-finance	cswc	(-0.47%)	97.26	98.61	-0.46	4,134.00	99.45	97.26		112.37	85.46	3.75m	6.79	365.02m	0.82	0.40	14.33	
howthemarketworks	cswc	-0.471%	97.26	98.61	-0.46	4,134	99.45	97.26	97.72									
hpcwire	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
insidestocks	cswc	-0.47%	97.26	99.45	-0.46	4100	99.45	97.26										
investopedia	cswc	-0.47 %	$97.26	98.61	-0.46				97.72									
investorguide	cswc	-0.47%	97.26	98.61	-0.46		99.45	97.26		112.37	83.15		6.83	365.0m			14.305	
marketintellisearch	cswc	-0.47 %	$97.26	$98.61	-0.46	2.90k	$99.45	$97.26	$97.72			3.75m	6.82	0.37b	0.82 %		14.33	
marketwatch	cswc	-0.47%	$97.26	open: 98.61	-0.46	200	$99.45	$97.26	$97.72	$112.37	$85.46		6.80	$374.44m	0.82%	0.40	14.31	
minyanville	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
msn-money	cswc	-0.47%	97.26	98.61	-0.46	4,234	99.45	97.26	97.72	112.37	85.46	3.75 mil	4.95	366.75 mil	0.82%	0.80	14.33	
nasdaq-com	cswc	0.47%	$ 97.26	$ 98.61	0.46	4,234	$ 99.45	$ 97.26	$ 97.72	$ 112.37	$ 85.46	3,753,000	202.63	$ 365,016,780			$ 0.48	
optimum	cswc	-0.47%	97.26 ( 4:30 pm edt)	98.61	-0.46	4,234	99.45	97.26	97.72	112.37	85.46	3.75m	3.7	365.0m	0.82	0.80	25.96	
paidcontent	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
pc-quote	cswc	-0.47%	97.26	98.61	-0.46	4,234	99.45	97.26	97.72	112.37	85.46	3,770,751	4.97303	366,743,000		0.4		
personal-wealth-biz	cswc	-0.47%	97.26	98.61	-0.46	4,134	99.45	97.26	97.72	112.37	83.15		6.83		0.82	0.80	14.305	
predictwallstreet	cswc	-0.47%	97.26		-0.46	4,234												
raymond-james	cswc	-0.47	97.26	98.61	-0.46	4,234	99.45	97.26	97.26	112.37	85.46		7.18				13.54	
renewable-energy-world	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
screamingmedia	cswc	-0.47%	$	open: 98.61	-0.46	200	$99.45	$97.26	$97.72	$112.37	$85.46		6.80	$374.44m	0.82%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	-0.47%	last trade: 97.26		change: -0.460								p/e ratio: 6.83					
smartmoney	cswc	(-0.47%)	97.26	$98.61	-0.46	4,234	$99.45	$97.26	$97.72	$112.37	$85.46			366,700	0.82%	$0.40		
stocknod	cswc	-0.4707%	97.26 usd	98.61	-0.4600	4,234	99.45	97.26	97.72	112.37	85.46	3,753,038						
stockpickr	cswc	-0.47%	$97.26 -0.46 | -0.47%	98.61	-0.46	4.23k	99.45	97.26	97.72	112.37	85.46							
stocksmart	cswc	%	$93.16	104.41		200	93.31	93.16										
stocktwits	cswc	0.08%	97.80		+0.08													
streetinsider-com	cswc	0.47%	97.26	$98.61	-0.46	4,234	$99.45	$97.26	$97.72	$112.37	$85.46		3.75				$25.96	
thecramerreport	cswc		97.26	98.61	-0.46	4234	99.45	97.26										
thestree	cswc	-0.47%	$97.26	97.72	-0.46	4234	99.45	97.26	85.46 -112.37									
tickerspy	cswc	-0.47%	$97.26	98.61	-0.46	4,234	99.45	97.26	97.72	112.37	85.46		5.0	366.7m	0.82%	$0.40		
tmx-quotemedia	cswc	-0.47%	97.260	98.610	-0.460	4,134	99.450	97.260	97.720	112.370	85.460	3,753,038		365,020,476	0.823	0.400 usd		
updown	cswc	-0.47%	$97.26	$98.61	-$0.46	4,034	$99.45	$97.26	$97.72	$112.37	$85.46	3.75b	5.52	$367m				
wallstreetsurvivor	cswc	-0.47%	97.26	98.61	-0.46	4,134	99.45	97.26		112.37	85.46			$367m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	0.47%	97.26	98.61	0.46	4,234	99.45	97.26	97.72	112.37	85.46		6.80	365.02m	0.80%	0.80	14.31	
ycharts-com	cswc	+0.08%	97.80		+0.08					112.37	85.46			366.75m	0.82%			
zacks	cswc	(-0.47%)	97.26		-0.46	vol.  4,134	99.45	97.26		112.37	85.46		203.58	366.74 m	0.82	0.80	.48	
advfn	cffn	0.85	11.87	11.77	0.1	1705323	11.94	11.76										
barchart	cffn	+0.85%	11.87	11.77	+0.10	1,705,323	11.94	11.76	11.77	31.40	10.52		30.79	$1.99 b	2.53%	$0.30	+0.22	
barrons	cffn	0.85%	11.87	11.77	+0.10	1.699m	11.94	11.76				167.49 million		$1.99 billion	2.53%	$0.08		
bloomberg	cffn	0.850%	11.870	11.770	0.100	1,705,323	11.940	11.760		13.88	9.68	167.497mil	30.882	1,988.192mil	11.156	0.075 regular cash	0.384	
boston-com	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
bostonmerchant	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
business-insider	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
chron	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
cio-com	cffn	+0.85%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608	53.95	2b	2.5	0.3		
cnn-money	cffn	+0.85%	11.87	11.77	+0.10	1,698,923	11.94	11.76	11.77				56.5	$2.0b	2.53%			
easystockalterts	cffn	0.85%	11.87	11.77	+0.10	1705323	11.94	11.76	11.77	33.40	10.93		53.95				0.22	
eresearch-fidelity-com	cffn	0.85%	11.8700	11.7700	0.1000	1,705,323	11.9400	11.7600	11.7700	33.4000	10.9300	167,494,000	52.45	$1.97b	2.55%	$0.075000		
finance-abc7-com	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
financial-content	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	0.9%	$11.87	11.77	0.10	1,705,323	11.94	11.76	11.77	14.75	10.16	167 mil	52.9	2 bil	2.5	0.30	0.22	
finviz	cffn	0.85%	11.87			1,698,923			11.77	-14.68%	18.91%	167.49m	53.95	1.99b		0.30	0.22	
fool	cffn	+0.85%	$11.87	$11.77	0.10	1,698,923	$11.94	$11.76	$11.77	$33.40	$10.93		52.70	$1.99b	6.10%	0.30		
foxbusiness	cffn		$11.87		+0.10	1,705,323			$11.77									
google-finance	cffn	(0.85%)	11.87	11.77	+0.10	1.71m	11.94	11.76		33.40	10.93	167.49m	53.26	1.99b	2.53	0.08	0.22	
howthemarketworks	cffn	0.85%	11.87	11.77	0.1	1,691,864	11.94	11.76	11.77									
hpcwire	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
insidestocks	cffn	+0.85%	11.87	11.77	+0.10	1705300	11.94	11.76										
investopedia	cffn	+0.85 %	$11.87	11.77	+0.10				11.77									
investorguide	cffn	+0.85%	11.87	11.77	+0.10		11.94	11.76		14.7546	10.1604		53.02	1.917b			0.222	
marketintellisearch	cffn	2.15 %	$23.29	$23.00	0.49	4993.00k	$23.35	$22.69	$22.80			167.49m	53.50	1.97b	2.55 %		0.22	
marketwatch	cffn	+0.85%	$11.77	open: 11.77	+0.10	22,827	$11.94	$11.76	$11.77	$14.76	$10.17		31.85	$1.99b	2.53%	0.08	0.37	
minyanville	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
msn-money	cffn	+0.85%	11.87	11.77	+0.10	1.71 mil	11.94	11.76	11.77	33.40	10.93	167.49 mil	16.04	1.97 bil	2.55%	0.30	0.22	
nasdaq-com	cffn	0.85%	$ 11.87	$ 11.77	0.10	1,705,323	$ 11.94	$ 11.76	$ 11.77	$ 33.40	$ 10.93	167,494,000	52.9	$ 1,988,153,780	2.55 %	$0.300000	$ 0.22	
optimum	cffn	+0.85%	11.87 ( 4:30 pm edt)	11.77	+0.10	1,705,323	11.94	11.76	11.77	33.40	10.93	167.49m	54.0	2.0b	2.53	0.30	0.22	
paidcontent	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
pc-quote	cffn	0.85%	11.87	11.77	0.10	1,705,323	11.94	11.76	11.77	33.40	10.93	166,082,932	15.90541	1,971,404,000		0.075		
personal-wealth-biz	cffn	+0.85%	11.87	11.77		1,705,323	11.94	11.76	11.77	14.7546	10.1604		53.02		6.15	0.7243	0.222	
predictwallstreet	cffn	+0.85%	11.87		+0.10	1,705,323												
raymond-james	cffn	0.85	11.87	11.77	0.10	1,705,323	11.94	11.76	11.87	14.67	10.10		52.99				0.22	
renewable-energy-world	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
screamingmedia	cffn	+0.85%	$	open: 11.77	+0.10	22,827	$11.94	$11.76	$11.77	$14.76	$10.17		31.85	$1.99b	2.53%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	+0.85%	last trade: 11.87		change: 0.100								p/e ratio: 53.02					
smartmoney	cffn	(0.85%)	11.87	$11.77	0.10	1,705,323	$11.94	$11.76	$11.77	$33.40	$10.93			1,971,400	2.55%	$0.08		
stocknod	cffn	+0.8496%	11.87 usd	11.77	+0.1000	1,705,323	11.94	11.76	11.77	12.70	10.93	167,493,608						
stockpickr	cffn	0.85%	$11.87 0.10 | 0.85%	11.77	0.10	1.70m	11.94	11.76	11.77	33.40	10.93							
stocksmart	cffn	%	$11.71	25.85		178,310	11.89	11.66										
stocktwits	cffn	0.85%	11.87		+0.10													
streetinsider-com	cffn	0.85%	11.87	$11.77	+0.10	1,705,323	$11.94	$11.76	$11.77	$33.40	$10.93		53.95				$0.22	
thecramerreport	cffn		11.87	11.77	+0.10	1705323	11.94	11.76										
thestree	cffn	0.85%	$11.87	11.77	0.1	1698923	11.94	11.76	11.77	-33.4	10.93	1.67493608e8		1.982286851e9				
tickerspy	cffn	0.85%	$11.87	11.77	+0.10	1,705,323	11.94	11.76	11.77	33.40	10.93		15.9	1.9b	2.55%	$0.07		
tmx-quotemedia	cffn	0.85%	11.870	11.770	0.100	1,705,323	11.940	11.760	11.770	33.400	10.930	167,493,608	52.50	1,988,149,127	7.582	0.075 usd	0.22	
updown	cffn	0.85%	$11.87	$11.77	$0.10	1,682,496	$11.94	$11.76	$11.77	$14.75	$10.16	167.49b	53.00	$1.97b				
wallstreetsurvivor	cffn	0.85%	11.87	11.77	0.10	1,691,864	11.94	11.76		14.08	10.16		52.50	$2b	2.50%	1.01 -	0.41	
yahoo-finance	cffn	0.85%	11.87	11.77	0.10	1,705,323	11.94	11.76	11.77	14.75	10.16		53.47	1.92b	2.50%	0.30	0.22	
ycharts-com	cffn	+0.85%	11.87		+0.10					33.40	10.93							
zacks	cffn	(0.85%)	11.87		0.10	vol.  1,705,323	11.94	11.76		14.75	10.16		30.62	1.97 b	2.55	0.30	.38	
advfn	gmcr	1.98	90.06	88.56	1.75	1265667	90.09	87.31										
barchart	gmcr	+1.98%	90.06	88.56	+1.75	1,243,248	90.09	87.31	88.31	96.91	26.14		84.61	$12.75 b			+0.79	
barrons	gmcr	1.98%	90.06	88.56	+1.75	1.253m	90.09	87.31				137.83 million		$13.61 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	1.982%	90.060	88.560	1.750	1,265,667	90.090	87.310		96.91	26.14	150.388mil	90.970	13,543.940mil			0.990	
boston-com	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
bostonmerchant	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
business-insider	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
chron	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
cio-com	gmcr	+1.98%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711	116.96	13b				
cnn-money	gmcr	+1.98%	90.06	88.56	+1.75	1,265,667	90.09	87.31	88.31				117.0	$12.8b				
easystockalterts	gmcr	1.98%	90.06	88.56	+1.75	1262052	90.09	87.31	88.31	96.91	26.14		116.96				0.77	
eresearch-fidelity-com	gmcr	1.98%	90.0600	88.5600	1.7500	1,265,667	90.0900	87.3100	88.3100	96.9100	26.1400	150,388,000	114.69	$13.28b				
finance-abc7-com	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
finance-abc7chicago-com	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
financial-content	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
finapps-forbes-com	gmcr	2.0%	$90.06	88.56	1.75	1,265,667	90.09	87.31	88.31	96.91	26.14	142 mil	114.0	13 bil	0.0	0.00	0.79	
finviz	gmcr	1.98%	90.06			1,265,167			88.31	-7.07%	244.53%	150.39m	111.78	13.28b			0.79	
fool	gmcr	+1.91%	$90.00	$88.56	1.69	1,097,552	$90.01	$87.31	$88.31	$96.91	$26.14		117.60	$12.78b				
foxbusiness	gmcr		$90.06		+1.75	1,270,886			$88.31									
google-finance	gmcr	(1.98%)	90.06	88.56	+1.75	1.27m	90.09	87.31		96.91	26.14	142.04m	114.28	12.79b			0.79	
howthemarketworks	gmcr																	
hpcwire	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
insidestocks	gmcr	+1.98%	90.06	88.56	+1.75	1183729	90.09	87.31					price earnings ratio: 84.17					
investopedia	gmcr	+1.97 %	$90.05	88.56	+1.74				88.31									
investorguide	gmcr	+1.98%	90.06	88.62	+1.75		90.09	87.31		83.75	21.83		111.22	12.792b			0.794	
marketintellisearch	gmcr	1.98 %	$90.06	$88.56	1.75	1243.90k	$90.09	$87.31	$88.31			150.39m	111.78	13.28b	0.0 %		0.79	
marketwatch	gmcr	+1.98%	$90.07	open: 88.56	+1.75	17,497	$90.09	$87.31	$88.31	$96.91	$26.14		117.45	$13.61b			0.77	
minyanville	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
msn-money	gmcr	+1.98%	90.06	88.56	+1.75	1.27 mil	90.09	87.31	88.31	96.91	26.14	150.39 mil	114.00	13.28 bil			0.79	
nasdaq-com	gmcr	1.98%	$ 90.06	$ 88.56	1.75	1,265,667	$ 90.09	$ 87.31	$ 88.31	$ 96.91	$ 26.14	152,785,000	114	$ 13,759,817,100			$ 0.79	
optimum	gmcr	+1.98%	90.06 ( 4:00 pm edt)	88.56	+1.75	1,260,552	90.09	87.31	88.31	96.91	26.14	142.04m	117.0	12.8b			0.77	
paidcontent	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
pc-quote	gmcr	1.98%	90.06	88.56	1.75	1,271,087	90.09	87.31	88.31	96.91	26.14	147,465,745	111.78481	13,280,765,000				
personal-wealth-biz	gmcr	+1.98%	90.06	88.62		1,270,386	90.09	87.31	88.31	83.75	21.83		111.22			0.00	0.794	
predictwallstreet	gmcr	+1.21%	89.38		+1.07	865,865												
raymond-james	gmcr	1.98	90.06	88.56	1.75	1,265,667	90.09	87.31	90.06	96.91	26.14		112.58				0.80	
renewable-energy-world	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
screamingmedia	gmcr	+1.98%	$	open: 88.56	+1.75	17,497	$90.09	$87.31	$88.31	$96.91	$26.14		117.45	$13.61b			0.77	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	+1.98%	last trade: 90.06		change: 1.750								p/e ratio: 111.22					
smartmoney	gmcr	(1.98%)	90.06	$88.56	1.75	1,265,667	$90.09	$87.31	$88.31	$96.91	$26.14			12,543,300	0.00%	$0.00		
stocknod	gmcr	+1.982%	90.06 usd	88.56	+1.750	1,263,969	90.09	87.31	88.31	96.91	26.14	142,036,711						
stockpickr	gmcr	1.98%	$90.06 1.75 | 1.98%	88.56	1.75	1.25m	90.09	87.31	88.31	96.91	26.14							
stocksmart	gmcr	%	$79.84	32.78		227,289	82.62	79.6										
stocktwits	gmcr	1.98%	90.06		+1.75													
streetinsider-com	gmcr	1.98%	90.06	$88.56	+1.75	1,262,052	$90.09	$87.31	$88.31	$96.91	$26.14		116.96				$0.77	
thecramerreport	gmcr		90.06	88.62	+1.75	1265167	90.09	87.31										
thestree	gmcr	1.98%	$90.06	88.56	1.75	1254672	90.09	87.31	88.31	-96.91	26.14	1.42036711e8		1.2858583447e10				
tickerspy	gmcr	1.98%	$90.06	88.56	+1.75	1,262,250	90.09	87.31	88.31	96.91	26.14		111.8	12.5b	0.00%	$0.00		
tmx-quotemedia	gmcr	1.98%	90.060	88.560	1.750	1,270,886	90.090	87.310	88.310	96.910	26.140	142,036,711	114.70	12,791,826,193			0.77	
updown	gmcr	1.98%	$90.06	$88.56	$1.75	1,253,590	$90.09	$87.31	$88.31	$96.91	$26.14	142.03b	106.71	$12.54b				
wallstreetsurvivor	gmcr	1.98%	90.06	88.56	1.75	1,263,969	90.09	87.31		96.91	26.14		114.70	$13b			0.58	
yahoo-finance	gmcr	1.98%	90.06	88.62	1.75	1,265,167	90.09	87.31	88.31	96.91	26.14		113.43	12.79b			0.79	
ycharts-com	gmcr	+1.98%	90.06		+1.75					96.85	26.14		112.58	12.75b	0.00%		0.80	
advfn	lea	-1.32	52.36	53.19	-0.7	711320	53.49	51.84										
barchart	lea	-1.32%	52.36	53.19	-0.70	711,320	53.49	51.84	53.06	56.76	33.32		9.92	$5.51 b	0.94%	$0.50	+4.88	
barrons	lea	1.32%	52.36	53.19	-0.70	711,209	53.49	51.84				108.12 million		$5.60 billion	0.95%	$0.12		
bloomberg	lea	-1.319%	52.360	53.190	-0.700	711,320	53.490	51.840		57.03	33.48	105.140mil	9.741	5,505.115mil	0.478	0.125 regular cash	5.375	
boston-com	lea	-1.319%	52.36 usd	53.19	-0.7000	711,320	53.49	51.84	53.06	114.06	45.41	105,139,704						
bostonmerchant	lea	-1.319%	52.36 usd	53.19	-0.7000	711,320	53.49	51.84	53.06	114.06	45.41	105,139,704						
business-insider	lea	-1.319%	52.36 usd	53.19	-0.7000	711,320	53.49	51.84	53.06	114.06	45.41	105,139,704						
chron	lea	-1.319%	52.36 usd	53.19	-0.7000	711,209	53.49	51.84	53.06	114.06	45.41	105,139,704						
cio-com	lea	-1.32%	52.36 usd	53.19	-0.7000	711,209	53.49	51.84	53.06	114.06	45.41	105,139,704	10.71	6b	0.9	0.5		
cnn-money	lea	-1.32%today&rsquo;s change	52.36data as of 4:02pm et	53.19	-0.70	711,209	53.49	51.84	53.06				10.7	$5.5b	0.95%			
easystockalterts	lea	-1.32%	52.36	53.19	-0.70	711209	53.49	51.84	53.06	114.06	45.41		10.71				4.89	
eresearch-fidelity-com	lea	-1.32%	52.3600	53.1900	-0.7000	711,209	53.4900	51.8400	53.0600	57.0300	33.4750	105,140,000	10.87	$5.58b	0.94%	$0.125000		
finance-abc7-com	lea	-1.319%	52.36 usd	53.19	-0.7000	711,209	53.49	51.84	53.06	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	-1.319%	52.36 usd	53.19	-0.7000	711,209	53.49	51.84	53.06	114.06	45.41	105,139,704						
financial-content	lea	-1.319%	52.36 usd	53.19	-0.7000	711,209	53.49	51.84	53.06	114.06	45.41	105,139,704						
finapps-forbes-com	lea	-1.3%	$52.36	53.19	-0.70	711,209	53.49	51.84	53.06	57.03	33.47	105 mil	10.7	6 bil	1.0	0.50	4.88	
finviz	lea	-1.32%	52.36			711,209			53.06	-7.74%	57.17%	77.52m		4.11b		0.50	-15.84	
fool	lea	-1.32%	$52.36	$53.19	-0.70	710,909	$53.49	$51.84	$53.06	$57.03	$33.47		10.90	$5.51b		0.50		
foxbusiness	lea		$51.99		-1.07	216,906			$53.06									
google-finance	lea	(-1.32%)	52.36	53.19	-0.70	711,209.00	53.49	51.84		57.03	33.47	105.14m	10.73	5.51b	0.95	0.12	4.88	
howthemarketworks	lea	-1.319%	52.36	53.19	-0.7	711,209	53.49	51.84	53.06									
hpcwire	lea	-1.319%	52.36 usd	53.19	-0.7000	711,320	53.49	51.84	53.06	114.06	45.41	105,139,704						
insidestocks	lea	-1.32%	52.36	53.19	-0.70	711209	53.49	51.84					price earnings ratio: 9.94					
investopedia	lea	-1.32 %	$52.36	53.19	-0.70				53.06									
investorguide	lea	-1.32%	52.36	53.19	-0.70		53.49	51.84		57.03	33.475		10.87	5.505b			4.881	
marketintellisearch	lea	-1.32 %	$52.36	$53.19	-0.70	698.50k	$53.49	$51.84	$53.06			77.52m	0.00	4.11b	0.94 %		-15.84	
marketwatch	lea	-1.32%	$52.34	open: 53.19	-0.70	511	$53.49	$51.84	$53.06	$57.03	$33.48		10.73	$5.60b	0.95%	0.13	4.88	
minyanville	lea	-1.319%	52.36 usd	53.19	-0.7000	711,209	53.49	51.84	53.06	114.06	45.41	105,139,704						
msn-money	lea	-1.32%	52.36	53.19	-0.70	711,209	53.49	51.84	53.06	57.03	33.48	105.14 mil	10.71	5.58 bil	0.94%	0.50	4.88	
nasdaq-com	lea	1.32%	$ 52.36		0.70	711,209	$ 53.49	$ 51.84	$ 53.06	$ 57.03	$ 33.475	105,140,000	10.73	$ 5,505,130,400	0.94 %	$0.500000	$ 4.88	
optimum	lea	-1.32%	52.36 ( 4:15 pm edt)	53.19	-0.70	711,209	53.49	51.84	53.06	114.06	45.41	105.14m	10.7	5.5b	0.95	0.50	4.89	
paidcontent	lea	-1.319%	52.36 usd	53.19	-0.7000	711,209	53.49	51.84	53.06	114.06	45.41	105,139,704						
pc-quote	lea	-1.32%	52.36	53.19	-0.70	711,720	53.49	51.84	53.06	57.03	33.48	106,545,617	10.85072	5,578,729,000		0.125		
personal-wealth-biz	lea	-1.32%	52.36	53.19	-0.70	711,720	53.49	51.84	53.06	57.03	33.475		10.87		0.47	0.25	4.881	
predictwallstreet	lea	-1.32%	52.36		-0.70	711,209												
raymond-james	lea	-1.32	52.36	53.19	-0.70	711,209	53.49	51.84	52.36	57.03	33.48		10.29				5.09	
renewable-energy-world	lea	-1.319%	52.36 usd	53.19	-0.7000	711,209	53.49	51.84	53.06	114.06	45.41	105,139,704						
screamingmedia	lea	-1.32%	$	open: 53.19	-0.70	2,411	$53.49	$51.84	$53.06	$57.03	$33.48		10.73	$5.60b	0.95%	0.13	4.88	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	-1.32%	last trade: 52.36		change: -0.700								p/e ratio: 10.87					
smartmoney	lea	(-1.32%)	52.36	$53.19	-0.70	711,209	$53.49	$51.84	$53.06	$57.03	$33.48			5,578,700	0.94%	$0.13		
stocknod	lea	-1.319%	52.36 usd	53.19	-0.7000	711,209	53.49	51.84	53.06	114.06	45.41	105,139,704						
stockpickr	lea	-1.32%	$52.36 -0.70 | -1.32%	53.33	-0.70	711.21k	53.49	51.84	53.06	57.03	33.48							
stocksmart	lea	%	$48.55	97.06		68,350	50.22	48.13										
stocktwits	lea	-1.36%	52.34		-0.72													
streetinsider-com	lea	1.32%	52.36	$53.19	-0.7	711,209	$53.49	$51.84	$53.06	$114.06	$45.41		10.71				$4.89	
thecramerreport	lea		52.36	53.19	-0.70	711209	53.49	51.84										
thestree	lea	-1.32%	$52.36	53.33	-0.7	711209	53.49	51.84	53.06	-57.03	33.48	1.05139704e8		5.601843429e9				
tickerspy	lea	-1.32%	$52.36	53.19	-0.70	711,209	53.49	51.84	53.06	57.03	33.48		10.9	5.5b	0.94%	$0.12		
tmx-quotemedia	lea	-1.32%	52.360	53.190	-0.700	711,720	53.490	51.840	53.060	57.030	33.475	105,139,704	10.90	5,505,114,901	0.942	0.125 usd	4.89	
updown	lea	-1.32%	$52.36	$53.19	-$0.70	711,209	$53.49	$51.84	$53.06	$57.03	$33.48	105.14b	10.06	$5.57b				
wallstreetsurvivor	lea	-1.32%	52.36	53.19	-0.70	711,209	53.49	51.84		57.03	35.42		10.90	$6b	0.90%		4.06	
yahoo-finance	lea	1.32%	52.36	53.19	0.70	711,320	53.49	51.84	53.06	57.03	29.00		10.73	5.51b	0.90%	0.50	4.88	
ycharts-com	lea	-1.36%	52.34		-0.72					57.03	33.48		10.71	5.51b	1.02%		4.88	
advfn	wlt	1.19	110.94	111.25	1.31	2222259	112.23	109.11										
barchart	wlt	+1.19%	110.94	111.25	+1.31	2,222,259	112.23	109.11	109.63	143.63	61.69		13.57	$5.90 b	0.44%	$0.50	+7.96	
barrons	wlt	1.19%	110.94	111.25	+1.31	2.220m	112.23	109.11				53.70 million		$7.08 billion	0.45%	$0.12		
bloomberg	wlt	1.195%	110.940	111.250	1.310	2,222,259	112.230	109.110		143.76	62.00	62.294mil	13.629	6,910.896mil	0.451	0.125 regular cash	8.140	
boston-com	wlt	+1.195%	110.94 usd	111.25	+1.310	2,222,259	112.23	109.11	109.63	143.76	62.00	62,293,992						
bostonmerchant	wlt	+1.195%	110.94 usd	111.25	+1.310	2,222,259	112.23	109.11	109.63	143.76	62.00	62,293,992						
business-insider	wlt	+1.195%	110.94 usd	111.25	+1.310	2,222,259	112.23	109.11	109.63	143.76	62.00	62,293,992						
chron	wlt	+1.195%	110.94 usd	111.25	+1.310	2,221,859	112.23	109.11	109.63	143.76	62.00	62,293,992						
cio-com	wlt	+1.19%	110.94 usd	111.25	+1.310	2,221,859	112.23	109.11	109.63	143.76	62.00	62,293,992	13.85	7b	0.4	0.5		
cnn-money	wlt	+1.19%	110.94	111.25	+1.31	2,219,789	112.23	109.11	109.63				13.9	$6.9b	0.45%			
easystockalterts	wlt	1.18%	110.94	111.25	+1.31	2221859	112.23	109.11	109.63	143.76	62.00		13.85				8.01	
eresearch-fidelity-com	wlt	1.19%	110.9400	111.2500	1.3100	2,221,859	112.2300	109.1100	109.6300	143.7600	62.0000	62,226,000	13.69	$6.82b	0.46%	$0.125000		
finance-abc7-com	wlt	+1.195%	110.94 usd	111.25	+1.310	2,221,859	112.23	109.11	109.63	143.76	62.00	62,293,992						
finance-abc7chicago-com	wlt	+1.195%	110.94 usd	111.25	+1.310	2,221,859	112.23	109.11	109.63	143.76	62.00	62,293,992						
financial-content	wlt	+1.195%	110.94 usd	111.25	+1.310	2,221,859	112.23	109.11	109.63	143.76	62.00	62,293,992						
finapps-forbes-com	wlt	1.2%	$110.94	111.25	1.31	2,221,859	112.23	109.11	109.63	143.76	62.00	62 mil	13.9	7 bil	0.5	0.50	7.96	
finviz	wlt	1.19%	110.94			2,221,859			109.63	-22.76%	79.85%	62.23m	13.70	6.82b		0.50	8.00	
fool	wlt	+1.19%	$110.94	$111.25	1.31	2,221,859	$112.23	$109.11	$109.63	$143.76	$62.00		14.30	$6.91b	0.60%	0.50		
foxbusiness	wlt		$110.94		+1.31	2,222,259			$109.63									
google-finance	wlt	(1.19%)	110.94	111.25	+1.31	2.22m	112.23	109.11		143.76	62.00	53.20m	13.86	5.90b	0.45	0.12	8.00	
howthemarketworks	wlt	1.195%	110.94	111.25	1.31	2,219,789	112.23	109.11	109.63									
hpcwire	wlt	+1.195%	110.94 usd	111.25	+1.310	2,222,259	112.23	109.11	109.63	143.76	62.00	62,293,992						
insidestocks	wlt	+1.19%	110.94	111.25	+1.31	2219789	112.23	109.11					price earnings ratio: 13.85					
investopedia	wlt	+1.19 %	$110.94	111.25	+1.31				109.63									
investorguide	wlt	+1.19%	110.94	111.25	+1.31		112.23	109.11		143.76	57.62		13.78	6.911b			7.954	
marketintellisearch	wlt	1.19 %	$110.94	$111.25	1.31	2211.80k	$112.23	$109.11	$109.63			62.23m	13.70	6.82b	0.46 %		8.00	
marketwatch	wlt	+1.19%	$110.92	open: 111.25	+1.31	4,170	$112.23	$109.11	$109.63	$143.76	$62.00		13.85	$7.08b	0.45%	0.13	8.01	
minyanville	wlt	+1.195%	110.94 usd	111.25	+1.310	2,221,859	112.23	109.11	109.63	143.76	62.00	62,293,992						
msn-money	wlt	+1.19%	110.94	111.25	+1.31	2.22 mil	112.23	109.11	109.63	143.76	62.00	62.23 mil	13.88	6.82 bil	0.46%	0.50	7.96	
nasdaq-com	wlt	1.19%	$ 110.94		1.31	2,221,859	$ 112.23	$ 109.11	$ 109.63	$ 143.76	$ 62	62,294,000	13.94	$ 6,910,896,360	0.46 %	$0.500000	$ 7.96	
optimum	wlt	+1.19%	110.94 ( 4:15 pm edt)	111.25	+1.31	2,221,859	112.23	109.11	109.63	143.76	62.00	62.29m	13.9	6.9b	0.45	0.50	8.01	
paidcontent	wlt	+1.195%	110.94 usd	111.25	+1.310	2,221,859	112.23	109.11	109.63	143.76	62.00	62,293,992						
pc-quote	wlt	1.19%	110.94	111.25	1.31	2,222,259	112.23	109.11	109.63	143.76	62.00	61,558,419	13.7209	6,829,291,000		0.125		
personal-wealth-biz	wlt	+1.19%	110.94	111.25		2,222,259	112.23	109.11	109.63	143.76	57.62		13.78		0.46	0.50	7.954	
predictwallstreet	wlt	+1.19%	110.94		+1.31	2,221,859												
raymond-james	wlt	1.19	110.94	111.25	1.31	2,221,859	112.23	109.11	110.94	143.76	62.00		13.73				8.08	
renewable-energy-world	wlt	+1.195%	110.94 usd	111.25	+1.310	2,221,859	112.23	109.11	109.63	143.76	62.00	62,293,992						
screamingmedia	wlt	+1.19%	$	open: 111.25	+1.31	4,170	$112.23	$109.11	$109.63	$143.76	$62.00		13.85	$7.08b	0.45%	0.13	8.01	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	+1.19%	last trade: 110.94		change: 1.310								p/e ratio: 13.78					
smartmoney	wlt	(1.19%)	110.94	$111.25	1.31	2,221,859	$112.23	$109.11	$109.63	$143.76	$62.00			6,829,300	0.46%	$0.13		
stocknod	wlt	+1.195%	110.94 usd	111.25	+1.310	2,221,859	112.23	109.11	109.63	143.76	62.00	62,293,992						
stockpickr	wlt	1.19%	$110.94 1.31 | 1.19%	111.24	1.31	2.22m	112.23	109.11	109.63	143.76	62.00							
stocksmart	wlt	%	$122.13	128.8		154,421	126.52	121.81										
stocktwits	wlt	1.17%	110.91		+1.28													
streetinsider-com	wlt	1.19%	110.94	$111.25	+1.31	2,221,859	$112.23	$109.11	$109.63	$143.76	$62.00		13.85				$8.01	
thecramerreport	wlt		110.94	111.25	+1.31	2221859	112.23	109.11										
thestree	wlt	1.19%	$110.94	111.24	1.31	2221859	112.23	109.11	109.63	-143.76	62.0	6.2293992e7		7.077843371e9				
tickerspy	wlt	1.19%	$110.94	111.25	+1.31	2,221,859	112.23	109.11	109.63	143.76	62.00		13.7	5.8b	0.46%	$0.12		
tmx-quotemedia	wlt	1.19%	110.940	111.250	1.310	2,222,259	112.230	109.110	109.630	143.760	62.000	62,225,827	13.80	6,903,333,247	0.456	0.125 usd		
updown	wlt	1.19%	$110.94	$111.25	$1.31	2,218,089	$112.23	$109.11	$109.63	$143.76	$62.00	62.29b	13.67	$6.82b				
wallstreetsurvivor	wlt	1.19%	110.94	111.25	1.31	2,219,789	112.23	109.11		143.76	66.23		13.80	$7b	0.50%	0.48 -	7.18	
yahoo-finance	wlt	1.19%	110.94	111.25	1.31	2,221,859	112.23	109.11	109.63	143.76	62.00		13.95	6.91b	0.40%	0.50	7.95	
ycharts-com	wlt	+1.17%	110.91		+1.28					143.76	62.00		13.97	5.90b	0.41%		7.94	
advfn	pike	0.54	9.3	9.27	0.05	49163	9.6	9.27										
barchart	pike	+0.54%	9.30	9.27	+0.05	49,163	9.60	9.27	9.25	10.49	6.66		0.00	$312.48 m			-0.14	
barrons	pike	0.54%	9.30	9.27	+0.05	49,022	9.60	9.27				33.13 million		$314.98 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	0.541%	9.300	9.270	0.050	49,163	9.600	9.270		10.49	6.66	33.652mil		312.960mil			-0.130	
boston-com	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
bostonmerchant	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
business-insider	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
chron	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
cio-com	pike	+0.54%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559		313m				
cnn-money	pike	+0.54%	9.30	9.27	+0.05	49,163	9.60	9.27	9.25				nm	$313.0m				
easystockalterts	pike	0.54%	9.30	9.27	+0.05	49163	9.60	9.27	9.25	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	0.54%	9.3000	9.2700	0.0500	49,163	9.6000	9.2700	9.2500	10.4900	6.6600	33,652,000	nm	$311.28m				
finance-abc7-com	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
financial-content	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
finapps-forbes-com	pike	0.5%	$9.30	9.27	0.05	49,163	9.60	9.27	9.25	10.49	6.66	34 mil		313 mil	0.0	0.00	-0.14	
finviz	pike	0.54%	9.30			49,163			9.25	-11.34%	39.64%	33.65m		312.95m			-0.14	
fool	pike	+0.54%	$9.30	$9.27	0.05	49,163	$9.60	$9.27	$9.25	$10.49	$6.66		0.00	$312.96m				
foxbusiness	pike		$9.30		+0.05	49,163			$9.25									
google-finance	pike	(0.54%)	9.30	9.27	+0.05	49,163.00	9.60	9.27		10.49	6.66	33.65m		312.96m			-0.14	
howthemarketworks	pike	0.541%	9.3	9.27	0.05	49,022	9.6	9.27	9.25									
hpcwire	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
insidestocks	pike	+0.54%	9.30	9.27	+0.05	49100	9.60	9.27										
investopedia	pike	+0.54 %	$9.30	9.27	+0.05				9.25									
investorguide	pike	+0.54%	9.30	9.27	+0.05		9.60	9.27		10.49	6.66			313.0m			-0.149	
marketintellisearch	pike	0.54 %	$9.30	$9.27	0.05	43.60k	$9.60	$9.27	$9.25			33.65m	0.00	0.31b	0.0 %		-0.14	
marketwatch	pike	+0.54%	$9.30	open: 9.27	+0.05	141	$9.60	$9.27	$9.25	$10.49	$6.66			$314.98m				
minyanville	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
msn-money	pike	+0.54%	9.30	9.27	+0.05	49,163	9.60	9.27	9.25	10.49	6.66	33.65 mil	-62.00	311.28 mil			-0.14	
nasdaq-com	pike	0.54%	$ 9.30		0.05	49,163	$ 9.60	$ 9.27	$ 9.25	$ 10.49	$ 6.66	33,652,000		$ 312,963,600			$ -0.14	
optimum	pike	+0.54%	9.30 ( 4:15 pm edt)	9.27	+0.05	49,163	9.60	9.27	9.25	10.49	6.66	33.65m		313.0m			-0.15	
paidcontent	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
pc-quote	pike	0.54%	9.3	9.27	0.05	49,163	9.6	9.27	9.25	10.49	6.66	33,471,075	-61.66667	311,281,000				
personal-wealth-biz	pike	+0.54%	9.30	9.27		49,163	9.60	9.27	9.25	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	+0.54%	9.30		+0.05	49,163												
raymond-james	pike	0.54	9.30	9.27	0.05	49,163	9.60	9.27	9.30	10.49	6.66						-0.14	
renewable-energy-world	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
screamingmedia	pike	+0.54%	$	open: 9.27	+0.05	141	$9.60	$9.27	$9.25	$10.49	$6.66			$314.98m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	+0.54%	last trade: 9.30		change: 0.050													
smartmoney	pike	(0.54%)	9.30	$9.27	0.05	49,163	$9.60	$9.27	$9.25	$10.49	$6.66			311,300	0.00%	$0.00		
stocknod	pike	+0.5405%	9.300 usd	9.270	+0.0500	49,163	9.600	9.270	9.250	10.49	6.660	33,651,559						
stockpickr	pike	0.54%	$9.30 0.05 | 0.54%	9.27	0.05	49.16k	9.60	9.27	9.25	10.49	6.66							
stocksmart	pike	%	$8.45	8.86		3,432	8.88	8.45										
stocktwits	pike	0.65%	9.31		+0.06													
streetinsider-com	pike	0.54%	9.30	$9.27	+0.05	49,163	$9.60	$9.27	$9.25	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.30	9.27	+0.05	49163	9.60	9.27										
thestree	pike	0.54%	$9.3	9.27	0.05	49163	9.6	9.27	9.25	-10.49	6.66	3.3651559e7		3.14978592e8				
tickerspy	pike	0.54%	$9.30	9.27	+0.05	49,163	9.60	9.27	9.25	10.49	6.66		-61.7	311.2m	0.00%	$0.00		
tmx-quotemedia	pike	0.54%	9.300	9.270	0.050	49,163	9.600	9.270	9.250	10.490	6.660	33,651,559		312,959,499			-0.15	
updown	pike	0.54%	$9.30	$9.27	$0.05	49,022	$9.60	$9.27	$9.25	$10.49	$6.66	33.65b		$311m				
wallstreetsurvivor	pike	0.54%	9.30	9.27	0.05	49,022	9.60	9.27		10.49	6.66			$311m			-0.41	
yahoo-finance	pike	0.54%	9.30	9.27	0.05	49,163	9.60	9.27	9.25	10.49	6.66			312.95m			-0.15	
ycharts-com	pike	+0.65%	9.31		+0.06					10.49	6.66			312.82m	0.00%		-0.15	
zacks	pike	(0.54%)	9.30		0.05	vol.  49,163	9.60	9.27		10.49	6.66			311.28 m	0.00	0.00	-.13	
advfn	egn	3.93	59.55	57.64	2.25	768673	59.55	57.25										
barchart	egn	+3.93%	59.55	57.64	+2.25	650,849	59.55	57.25	57.30	65.30	41.78		14.07	$4.29 b	0.95%	$0.54	+3.72	
barrons	egn	3.93%	59.55	57.64	+2.25	768,189	59.55	57.25				72.05 million		$4.12 billion	0.91%	$0.14		
bloomberg	egn	3.927%	59.550	57.640	2.250	768,773	59.550	57.250		65.44	42.09	72.075mil	14.704	4,292.063mil	0.892	0.135 regular cash	4.050	
boston-com	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
bostonmerchant	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
business-insider	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
chron	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
cio-com	egn	+3.93%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957	16.01	4b	0.9	0.54		
cnn-money	egn	+3.93%	59.55	57.64	+2.25	768,773	59.55	57.25	57.30				16.0	$4.3b	0.91%			
easystockalterts	egn	3.90%	59.55	57.64	+2.25	733673	59.55	57.25	57.30	65.02	42.09		16.01				3.72	
eresearch-fidelity-com	egn	3.93%	59.5500	57.6400	2.2500	768,673	59.5500	57.2500	57.3000	65.4400	42.0900	72,075,000	15.44	$4.13b	0.94%	$0.135000		
finance-abc7-com	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
financial-content	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
finapps-forbes-com	egn	3.9%	$59.55	57.64	2.25	768,773	59.55	57.25	57.30	65.44	42.09	72 mil	16.0	4 bil	0.9	0.54	3.71	
finviz	egn	3.93%	59.55			768,973			57.30	-8.80%	42.52%	72.07m	15.40	4.13b		0.54	3.72	
fool	egn	+3.93%	$59.55	$57.64	2.25	768,673	$59.55	$57.25	$57.30	$65.44	$42.09		15.40	$4.29b	1.20%	0.54		
foxbusiness	egn		$59.55		+2.25	794,208			$57.30									
google-finance	egn	(3.93%)	59.55	57.64	+2.25	768,673.00	59.55	57.25		65.44	42.09	72.07m	16.01	4.29b	0.91	0.14	3.72	
howthemarketworks	egn	3.927%	59.55	57.64	2.25	768,773	59.55	57.25	57.3									
hpcwire	egn	+3.927%	59.55 usd	57.64	+2.250	768,773	59.55	57.25	57.30	65.02	42.09	72,074,957						
insidestocks	egn	+3.93%	59.55	57.64	+2.25	768773	59.55	57.25					price earnings ratio: 14.70					
investopedia	egn	+3.93 %	$59.55	57.64	+2.25				57.30									
investorguide	egn	+3.93%	59.55	57.64	+2.25		59.55	57.25		65.44	42.09		15.40	4.292b			3.721	
marketintellisearch	egn	3.93 %	$59.55	$57.64	2.25	762.90k	$59.55	$57.25	$57.30			72.07m	15.40	4.13b	0.94 %		3.72	
marketwatch	egn	+3.93%	$59.55	open: 57.64	+2.25	26,319	$59.55	$57.25	$57.30	$65.44	$42.09		16.03	$4.12b	0.91%	0.14	3.71	
minyanville	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
msn-money	egn	+3.93%	59.55	57.64	+2.25	768,673	59.55	57.25	57.30	65.44	42.09	72.07 mil	16.01	4.13 bil	0.94%	0.54	3.72	
nasdaq-com	egn	3.93%	$ 59.55		2.25	768,189	$ 59.55	$ 57.25	$ 57.30	$ 65.44	$ 42.09	72,075,000	16.01	$ 4,292,066,250	0.94 %	$0.540000	$ 3.72	
optimum	egn	+3.93%	59.55 ( 4:01 pm edt)	57.64	+2.25	733,673	59.55	57.25	57.30	65.02	42.09	72.07m	16.0	4.3b	0.91	0.54	3.72	
paidcontent	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
pc-quote	egn	3.93%	59.55	57.64	2.25	794,208	59.55	57.25	57.3	65.44	42.09	69,351,763	15.40323	4,129,898,000		0.135		
personal-wealth-biz	egn	+3.93%	59.55	57.64		794,208	59.55	57.25	57.30	65.44	42.09		15.40		0.92	0.53	3.721	
predictwallstreet	egn	+3.93%	59.55		+2.25	768,673												
raymond-james	egn	3.93	59.55	57.64	2.25	768,773	59.55	57.25	59.55	65.44	42.09		15.97				3.73	
renewable-energy-world	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
screamingmedia	egn	+3.93%	$	open: 57.64	+2.25	26,319	$59.55	$57.25	$57.30	$65.44	$42.09		16.03	$4.12b	0.91%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	+3.93%	last trade: 59.55		change: 2.250								p/e ratio: 15.4					
smartmoney	egn	(3.93%)	59.55	$57.64	2.25	768,673	$59.55	$57.25	$57.30	$65.44	$42.09			4,129,900	0.94%	$0.14		
stocknod	egn	+3.927%	59.55 usd	57.64	+2.250	733,673	59.55	57.25	57.30	65.02	42.09	72,074,957						
stockpickr	egn	3.93%	$59.55 2.25 | 3.93%	57.64	2.25	768.67k	59.55	57.25	57.30	65.44	42.09							
stocksmart	egn	%	$61.14	48.28		49,712	62.63	60.95										
stocktwits	egn	3.81%	59.48		+2.18													
streetinsider-com	egn	3.93%	59.55	$57.64	+2.25	733,673	$59.55	$57.25	$57.30	$65.02	$42.09		16.01				$3.72	
thecramerreport	egn		59.55	57.64	+2.25	768973	59.55	57.25										
thestree	egn	3.93%	$59.55	57.64	2.25	768673	59.55	57.25	57.3	-65.44	42.09	7.2074957e7		4.116921544e9				
tickerspy	egn	3.93%	$59.55	57.64	+2.25	768,089	59.55	57.25	57.30	65.44	42.09		15.4	4.1b	0.94%	$0.14		
tmx-quotemedia	egn	3.93%	59.550	57.640	2.250	794,208	59.550	57.250	57.300	65.440	42.090	72,074,957	15.40	4,292,063,689	0.942	0.135 usd	3.72	
updown	egn	3.93%	$59.55	$57.64	$2.25	768,189	$59.55	$57.25	$57.30	$65.44	$42.09	72.07b	15.35	$4.13b				
wallstreetsurvivor	egn	3.93%	59.55	57.64	2.25	733,673	59.55	57.25		65.44	42.09		15.40	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	3.93%	59.55	57.64	2.25	768,973	59.55	57.25	57.30	65.44	42.09		16.00	4.29b	0.90%	0.54	3.72	
ycharts-com	egn	+3.80%	59.48		+2.18					65.44	42.09		15.95	4.29b	0.86%		3.73	
advfn	cgx	0.99	53.3	53.28	0.52	42220	53.3	51.84										
barchart	cgx	+0.99%	53.30	53.28	+0.52	42,220	53.30	51.84	52.78	60.84	33.64		15.62	$602.29 m			+3.56	
barrons	cgx	0.99%	53.30	53.28	+0.52	42,220	53.30	51.84				11.60 million		$596.35 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	0.985%	53.300	53.280	0.520	42,220	53.300	51.840		60.84	33.71	11.064mil	15.585	589.722mil			3.420	
boston-com	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
bostonmerchant	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
business-insider	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
chron	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
cio-com	cgx	+0.99%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211	14.93	590m				
cnn-money	cgx	+0.99%today&rsquo;s change	53.30data as of 4:04pm et	53.28	+0.52	42,220	53.30	51.84	52.78				14.9	$589.7m				
easystockalterts	cgx	0.98%	53.30	53.28	+0.52	42220	53.30	51.84	52.78	60.84	33.71		14.93				3.57	
eresearch-fidelity-com	cgx	0.99%	53.3000	53.2800	0.5200	42,220	53.3000	51.8400	52.7800	60.8400	33.7100	11,064,000	14.83	$583.96m				
finance-abc7-com	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
financial-content	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	1.0%	$53.30	53.28	0.52	42,220	53.30	51.84	52.78	60.84	33.71	11 mil	15.0	590 mil	0.0	0.00	3.56	
finviz	cgx	0.99%	53.30			42,220			52.78	-12.39%	58.11%	11.06m	14.97	589.50m			3.56	
fool	cgx	+0.99%	$53.30	$53.28	0.52	42,220	$53.30	$51.84	$52.78	$60.84	$33.71		15.10	$589.72m				
foxbusiness	cgx		$53.30		+0.52	42,420			$52.78									
google-finance	cgx	(0.99%)	53.30	53.28	+0.52	42,220.00	53.30	51.84		60.84	33.71	11.30m	14.95	602.40m			3.56	
howthemarketworks	cgx	0.985%	53.3	53.28	0.52	42,220	53.3	51.84	52.78									
hpcwire	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
insidestocks	cgx	+0.99%	53.30	53.28	+0.52	42420	53.30	51.84					price earnings ratio: 14.76					
investopedia	cgx	+0.99 %	$53.30	53.28	+0.52				52.78									
investorguide	cgx	+0.99%	53.30	53.28	+0.52		53.30	51.84		60.84	33.71		14.78	589.7m			3.57	
marketintellisearch	cgx	0.99 %	$53.30	$53.28	0.52	40.30k	$53.30	$51.84	$52.78			11.06m	14.83	0.58b	0.0 %		3.56	
marketwatch	cgx	+0.99%	$53.30	open: 53.28	+0.52	42,220	$53.30	$51.84	$52.78	$60.84	$33.71		14.76	$596.35m			3.61	
minyanville	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
msn-money	cgx	+0.99%	53.30	53.28	+0.52	42,220	53.30	51.84	52.78	60.84	33.71	11.06 mil	14.93	583.97 mil			3.57	
nasdaq-com	cgx	0.99%	$ 53.30		0.52	42,220	$ 53.30	$ 51.84	$ 52.78	$ 60.84	$ 33.71	11,064,000	14.97	$ 589,711,200			$ 3.56	
optimum	cgx	+0.99%	53.30 ( 4:15 pm edt)	53.28	+0.52	42,220	53.30	51.84	52.78	60.84	33.71	11.06m	14.9	589.7m			3.57	
paidcontent	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
pc-quote	cgx	0.99%	53.3	53.28	0.52	42,220	53.3	51.84	52.78	60.84	33.71	10,956,058	14.78431	583,958,000				
personal-wealth-biz	cgx	+0.99%	53.30	53.28		42,420	53.30	51.84	52.78	60.84	33.71		14.78			0.00	3.57	
predictwallstreet	cgx	+0.99%	53.30		+0.52	42,220												
raymond-james	cgx	0.99	53.30	53.28	0.52	42,220	53.30	51.84	53.30	60.84	33.71		14.68				3.63	
renewable-energy-world	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
screamingmedia	cgx	+0.99%	$	open: 53.28	+0.52	42,220	$53.30	$51.84	$52.78	$60.84	$33.71		14.76	$596.35m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	+0.99%	last trade: 53.30		change: 0.520								p/e ratio: 14.78					
smartmoney	cgx	(0.99%)	53.30	$53.28	0.52	42,220	$53.30	$51.84	$52.78	$60.84	$33.71			584,000	0.00%	$0.00		
stocknod	cgx	+0.9852%	53.30 usd	53.28	+0.5200	42,220	53.30	51.84	52.78	60.84	33.71	11,064,211						
stockpickr	cgx	0.99%	$53.30 0.52 | 0.99%	53.28	0.52	42.22k	53.30	51.84	52.78	60.84	33.71							
stocksmart	cgx	%	$53.21	48.45		3,206	54.69	53.21										
stocktwits	cgx	0.97%	53.29		+0.51													
streetinsider-com	cgx	0.99%	53.30	$53.28	+0.52	42,220	$53.30	$51.84	$52.78	$60.84	$33.71		14.93				$3.57	
thecramerreport	cgx		53.30	53.28	+0.52	42220	53.30	51.84										
thestree	cgx	0.99%	$53.3	53.28	0.52	42220	53.3	51.84	52.78	-60.84	33.71	1.1064211e7		5.96360973e8				
tickerspy	cgx	0.99%	$53.30	53.28	+0.52	42,220	53.30	51.84	52.78	60.84	33.71		14.8	584.3m	0.00%	$0.00		
tmx-quotemedia	cgx	0.99%	53.300	53.280	0.520	42,420	53.300	51.840	52.780	60.840	33.710	11,064,211	14.80	589,722,446			3.57	
updown	cgx	0.99%	$53.30	$53.28	$0.52	42,220	$53.30	$51.84	$52.78	$60.84	$33.71	11.06b	14.54	$584m				
wallstreetsurvivor	cgx	0.99%	53.30	53.28	0.52	42,220	53.30	51.84		60.84	33.71		14.80	$584m			3.57	
yahoo-finance	cgx	0.99%	53.30	53.28	0.52	42,220	53.30	51.84	52.78	60.84	33.71		14.93	589.71m			3.57	
ycharts-com	cgx	+0.97%	53.29		+0.51					60.84	33.71		14.93	602.18m	0.00%		3.57	
advfn	uil	0.03	32.5	32.49	0.01	253664	32.6	32.26										
barchart	uil	+0.03%	32.50	32.49	+0.01	253,664	32.60	32.26	32.49	33.88	24.09		15.63	$1.64 b	5.26%	$1.73	+2.09	
barrons	uil	0.03%	32.50	32.49	+0.01	251,821	32.60	32.26				36.08 million		$1.66 billion	5.32%	$0.43		
bloomberg	uil	0.031%	32.500	32.490	0.010	253,664	32.600	32.260		34.34	25.53	50.527mil	10.450	1,642.115mil	5.319	0.432 regular cash	3.110	
boston-com	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
bostonmerchant	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
business-insider	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
chron	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
cio-com	uil	+0.03%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613	16.17	2b	5.3	1.73		
cnn-money	uil	+0.03%today&rsquo;s change	32.50data as of 4:04pm et	32.49	+0.01	251,821	32.60	32.26	32.49				16.2	$1.6b	5.32%			
easystockalterts	uil	0.03%	32.50	32.49	+0.01	253664	32.60	32.26	32.49	34.34	25.53		16.17				2.01	
eresearch-fidelity-com	uil	0.03%	32.5000	32.4900	0.0100	253,664	32.6000	32.2600	32.4900	34.3400	25.5300	50,527,000	15.47	$1.64b	5.32%	$0.432000		
finance-abc7-com	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
finance-abc7chicago-com	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
financial-content	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
finapps-forbes-com	uil	0.0%	$32.50	32.49	0.01	253,664	32.60	32.26	32.49	34.34	25.53	51 mil	15.5	2 bil	5.3	1.73	2.10	
finviz	uil	0.03%	32.50			253,664			32.49	-4.06%	34.92%	50.53m	15.47	1.64b		1.73	2.10	
fool	uil	+0.03%	$32.50	$32.49	0.01	253,225	$32.60	$32.26	$32.49	$34.34	$25.53		16.30	$1.64b	6.40%	1.73		
foxbusiness	uil		$32.50		+0.01	253,958			$32.49									
google-finance	uil	(0.03%)	32.50	32.49	+0.01	253,664.00	32.60	32.26		34.34	25.53	50.53m	15.50	1.64b	5.32	0.43	2.10	
howthemarketworks	uil	0.031%	32.5	32.49	0.01	251,821	32.6	32.26	32.49									
hpcwire	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
insidestocks	uil	+0.03%	32.50	32.49	+0.01	251821	32.60	32.26										
investopedia	uil	+0.03 %	$32.50	32.49	+0.01				32.49									
investorguide	uil	+0.03%	32.50	32.49	+0.01		32.60	32.26		34.34	25.53		14.77	1.642b			2.199	
marketintellisearch	uil	0.03 %	$32.50	$32.49	0.01	240.90k	$32.60	$32.26	$32.49			50.53m	15.47	1.64b	5.32 %		2.10	
marketwatch	uil	+0.03%	$32.50	open: 32.49	+0.01	1,843	$32.60	$32.26	$32.49	$34.34	$25.53		18.20	$1.66b	5.32%	0.43	1.79	
minyanville	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
msn-money	uil	+0.03%	32.50	32.49	+0.01	253,664	32.60	32.26	32.49	34.34	25.53	50.53 mil	16.17	1.64 bil	5.32%	1.73	2.10	
nasdaq-com	uil	0.03%	$ 32.50		0.01	253,664	$ 32.60	$ 32.26	$ 32.49	$ 34.34	$ 25.53	50,527,000	15.55	$ 1,642,127,500	5.32 %	$1.728000	$ 2.09	
optimum	uil	+0.03%	32.50 ( 4:15 pm edt)	32.49	+0.01	253,664	32.60	32.26	32.49	34.34	25.53	50.53m	16.2	1.6b	5.32	1.73	2.01	
paidcontent	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
pc-quote	uil	0.03%	32.5	32.49	0.01	253,664	32.6	32.26	32.49	34.34	25.53	50,511,452	16.16418	1,641,622,000		0.432		
personal-wealth-biz	uil	+0.03%	32.50	32.49		253,958	32.60	32.26	32.49	34.34	25.53		14.77		5.32	1.728	2.199	
predictwallstreet	uil	+0.03%	32.50		+0.01	253,664												
raymond-james	uil	0.03	32.50	32.49	0.01	253,664	32.60	32.26	32.50	34.34	25.53		15.33				2.12	
renewable-energy-world	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
screamingmedia	uil	+0.03%	$	open: 32.49	+0.01	1,843	$32.60	$32.26	$32.49	$34.34	$25.53		18.20	$1.66b	5.32%	0.43	1.79	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	+0.03%	last trade: 32.50		change: 0.010								p/e ratio: 14.77					
smartmoney	uil	(0.03%)	32.50	$32.49	0.01	253,664	$32.60	$32.26	$32.49	$34.34	$25.53			1,641,600	5.32%	$0.43		
stocknod	uil	+0.0308%	32.50 usd	32.49	+0.0100	253,664	32.60	32.26	32.49	34.34	25.53	50,526,613						
stockpickr	uil	0.03%	$32.50 0.01 | 0.03%	32.54	0.01	253.66k	32.60	32.26	32.49	34.34	25.53							
stocksmart	uil	%	$32.61	30.07		37,668	33.25	32.61										
stocktwits	uil	0.03%	32.50		+0.01													
streetinsider-com	uil	0.03%	32.50	$32.49	+0.01	253,664	$32.60	$32.26	$32.49	$34.34	$25.53		16.17				$2.01	
thecramerreport	uil		32.34	32.49	-0.15	164877	32.58	32.32										
thestree	uil	0.03%	$32.5	32.54	0.01	253664	32.6	32.26	32.49	-34.34	25.53	5.0526613e7		1.658788705e9				
tickerspy	uil	0.03%	$32.50	32.49	+0.01	253,664	32.60	32.26	32.49	34.34	25.53		16.2	1.6b	5.32%	$0.43		
tmx-quotemedia	uil	0.03%	32.500	32.490	0.010	253,958	32.600	32.260	32.490	34.340	25.530	50,526,613	16.20	1,642,114,923	5.317	0.432 usd	2.01	
updown	uil	0.03%	$32.50	$32.49	$0.01	251,821	$32.60	$32.26	$32.49	$34.34	$25.53	50.52b	14.61	$1.64b				
wallstreetsurvivor	uil	0.03%	32.50	32.49	0.01	251,821	32.60	32.26		34.34	25.72		16.20	$2b	5.30%	1.73 -	1.52	
yahoo-finance	uil	0.03%	32.50	32.49	0.01	253,664	32.60	32.26	32.49	34.34	25.53		14.78	1.64b	5.30%	1.73	2.20	
ycharts-com	uil	+0.03%	32.50		+0.01					34.34	25.53		16.17	1.64b	5.45%		2.01	
advfn	uhs	0.34	52.48	52.57	0.18	1326537	52.57	51.37										
barchart	uhs	+0.34%	52.48	52.57	+0.18	1,326,537	52.57	51.37	52.30	56.41	30.36		17.92	$5.12 b	0.38%	$0.20	+2.77	
barrons	uhs	0.34%	52.48	52.57	+0.18	1.325m	52.57					97.97 million		$5.19 billion	0.38%	$0.05		
bloomberg	uhs	0.344%	52.480	52.570	0.180	1,326,537	52.570	51.370		56.46	30.51	90.331mil	17.670	7,075.054mil	0.381	0.050 regular cash	2.970	
boston-com	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
bostonmerchant	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
business-insider	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
chron	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
cio-com	uhs	+0.34%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760	18.95	5b	0.4	0.2		
cnn-money	uhs	+0.34%	52.48	52.57	+0.18	1,322,995	52.57	51.37	52.30				18.9	$4.7b	0.38%			
easystockalterts	uhs	0.34%	52.48	52.57	+0.18	1326537	52.57	51.37	52.30	56.46	30.51		18.95				2.77	
eresearch-fidelity-com	uhs	0.34%	52.4800	52.5700	0.1800	1,326,537	52.5700	51.3700	52.3000	56.4600	30.5100	97,674,000	18.88	$5.11b	0.38%	$0.050000		
finance-abc7-com	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
finance-abc7chicago-com	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
financial-content	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
finapps-forbes-com	uhs	0.3%	$52.48	52.57	0.18	1,326,537	52.57	51.37	52.30	56.46	30.51	90 mil	19.0	5 bil	0.4	0.20	2.77	
finviz	uhs	0.34%	52.48			1,326,537			52.30	-6.97%	72.83%	97.71m	19.01	5.13b		0.20	2.76	
fool	uhs	+0.34%	$52.48	$52.57	0.18	1,324,937	$52.57	$51.37	$52.30	$56.46	$30.51		19.10	$5.13b	0.70%	0.20		
foxbusiness	uhs		$52.48		+0.18	1,327,159			$52.30									
google-finance	uhs	(0.34%)	52.48	52.57	+0.18	1.33m	52.57	51.37		56.46	30.51	97.67m	19.00	5.13b	0.38	0.05	2.76	
howthemarketworks	uhs	0.344%	52.48	52.57	0.18	1,324,695	52.57	51.37	52.3									
hpcwire	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
insidestocks	uhs	+0.34%	52.48	52.57	+0.18	1324695	52.57	51.37					price earnings ratio: 17.73					
investopedia	uhs	+0.34 %	$52.48	52.57	+0.18				52.30									
investorguide	uhs	+0.34%	52.48	52.57	+0.18		52.57	51.37		56.46	30.51		18.92	5.126b			2.764	
marketintellisearch	uhs	0.34 %	$52.48	$52.57	0.18	1295.10k	$52.57	$51.37	$52.30			97.71m	18.95	5.11b	0.38 %		2.76	
marketwatch	uhs	+0.34%	$52.07	open: 52.57	+0.18	7,321	$52.57	$51.37	$52.30	$56.46	$30.51		19.05	$5.19b	0.38%	0.05	2.76	
minyanville	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
msn-money	uhs	+0.34%	52.48	52.57	+0.18	1.33 mil	52.57	51.37	52.30	56.46	30.51	97.71 mil	19.01	5.11 bil	0.38%	0.20	2.76	
nasdaq-com	uhs	0.34%	$ 52.48		0.18	1,326,537	$ 52.57	$ 51.37	$ 52.30	$ 56.46	$ 30.51	90,331,000	18.95	$ 4,740,570,880	0.38 %	$0.200000	$ 2.77	
optimum	uhs	+0.34%	52.48 ( 4:15 pm edt)	52.57	+0.18	1,326,537	52.57	51.37	52.30	56.46	30.51	90.33m	18.9	4.7b	0.38	0.20	2.77	
paidcontent	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
pc-quote	uhs	0.34%	52.48	52.57	0.18	1,326,537	52.57	51.37	52.3	56.46	30.51	90,021,179	18.94928	4,724,312,000		0.05		
personal-wealth-biz	uhs	+0.34%	52.48	52.57		1,327,159	52.57	51.37	52.30	56.46	30.51		18.92		0.38	0.20	2.764	
predictwallstreet	uhs	+0.34%	52.48		+0.18	1,326,537												
raymond-james	uhs	0.34	52.48	52.57	0.18	1,326,537	52.57	51.37	52.48	56.46	30.51		18.74				2.80	
renewable-energy-world	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
screamingmedia	uhs	+0.34%	$	open: 52.57	+0.18	7,321	$52.57	$51.37	$52.30	$56.46	$30.51		19.05	$5.19b	0.38%	0.05	2.76	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	+0.34%	last trade: 52.48		change: 0.180								p/e ratio: 18.92					
smartmoney	uhs	(0.34%)	52.48	$52.57	0.18	1,326,537	$52.57	$51.37	$52.30	$56.46	$30.51			4,724,300	0.38%	$0.05		
stocknod	uhs	+0.3442%	52.48 usd	52.57	+0.1800	1,326,537	52.57	51.37	52.30	56.46	9.470	90,330,760						
stockpickr	uhs	0.34%	$52.48 0.18 | 0.34%	52.57	0.18	1.33m	52.57	51.37	52.30	56.46	30.51							
stocksmart	uhs	%	$54.39	43.63		134,968	54.5	53.95										
stocktwits	uhs	0.34%	52.48		+0.18													
streetinsider-com	uhs	0.34%	52.48	$52.57	+0.18	1,326,537	$52.57	$51.37	$52.30	$56.46	$30.51		18.95				$2.77	
thecramerreport	uhs		52.48	52.57	+0.18	1326537	52.57	51.37										
thestree	uhs	0.34%	$52.48	52.57	0.18	1326537	52.57	51.37	52.3	-56.46	30.51	9.7674402e7		4.790240203e9				
tickerspy	uhs	0.34%	$52.48	52.57	+0.18	1,326,537	52.57	51.37	52.30	56.46	30.51		18.9	5.1b	0.38%	$0.05		
tmx-quotemedia	uhs	0.34%	52.480	52.570	0.180	1,327,159	52.570	51.370	52.300	56.460	30.510	97,674,402	18.90	5,125,952,617	0.381	0.050 usd	2.77	
updown	uhs	0.34%	$52.48	$52.57	$0.18	1,317,516	$52.57	$51.37	$52.30	$56.46	$30.51	97.67b	18.61	$5.10b				
wallstreetsurvivor	uhs	0.34%	52.48	52.57	0.18	1,324,695	52.57	51.37		56.46	30.51		18.90	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	0.34%	52.48	52.57	0.18	1,326,537	52.57	51.37	52.30	56.46	30.51		18.99	5.13b	0.40%	0.20	2.76	
ycharts-com	uhs	+0.34%	52.48		+0.18					56.46	30.51		19.01	5.12b	0.40%		2.76	
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			16,359,359						
bostonmerchant	vrad	0.00%	17.20 usd		+0.00	0	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			16,359,359						
chron	vrad	0.00%	17.20 usd		+0.00	0	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			16,359,359	33.08	281m				
cnn-money	vrad																	
easystockalterts	vrad	0.00%	17.20	7.12	+0.00	50338	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			16,359,359						
finance-abc7chicago-com	vrad	0.00%	17.20 usd		+0.00	0	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			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			16,359,359						
insidestocks	vrad																	
investorguide	vrad		0.00															
marketintellisearch	vrad	2.68 %	$3.83	$3.79	0.10	344.80k	$3.92	$3.72	$3.73						%			
marketwatch	vrad																	
minyanville	vrad	0.00%	17.20 usd		+0.00	0	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			16,359,359						
pc-quote	vrad	0.00%				0						0		0				
personal-wealth-biz	vrad					0												
raymond-james	vrad																	
renewable-energy-world	vrad	0.00%	17.20 usd		+0.00	0	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			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	$7.12		50,338	$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																	
advfn	rtix	-0.32	3.09	3.1	-0.01	473924	3.25	3.09										
barchart	rtix	-0.32%	3.09	3.19	-0.01	470,595	3.25	3.09	3.10	3.25	2.02		26.25	$169.46 m			-2.34	
barrons	rtix	0.32%	3.09	3.10	-0.01	470,224	3.10	3.09				54.73 million		$173.75 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	-0.323%	3.090	3.100	-0.010	473,924	3.250	3.090		3.25	2.02	55.158mil		170.439mil			-0.740	
boston-com	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
bostonmerchant	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
business-insider	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
chron	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
cio-com	rtix	-0.32%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345		170m				
cnn-money	rtix	0.00%	3.10	3.10	0.00	462,291	3.25	3.09	3.10				nm	$171.0m				
easystockalterts	rtix	-0.32%	3.09	3.10	-0.01	472424	3.25	3.09	3.10	3.18	2.02						-2.33	
eresearch-fidelity-com	rtix	-0.32%	3.0900	3.1000	-0.0100	473,924	3.2500	3.0900	3.1000	3.1800	2.0200	55,158,000	nm	$170.99m				
finance-abc7-com	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
finance-abc7chicago-com	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
financial-content	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
finapps-forbes-com	rtix	-0.3%	$3.09	3.10	-0.01	473,924	3.25	3.09	3.10	3.18	2.02	55 mil		170 mil	0.0	0.00	-2.34	
finviz	rtix	-0.32%	3.09			473,924			3.10	-2.83%	52.97%	55.16m		171.00m			-2.34	
fool	rtix	-0.32%	$3.09	$3.10	-0.01	471,724	$3.25	$3.09	$3.10	$3.18	$2.02		0.00	$170.44m				
foxbusiness	rtix		$3.09		-0.01	475,906			$3.10									
google-finance	rtix	(-0.32%)	3.09	3.10	-0.01	473,924.00	3.25	3.09		3.25	2.02	55.16m		170.44m			-2.34	
howthemarketworks	rtix	-0.323%	3.09	3.1	-0.01	473,924	3.25	3.09	3.1									
hpcwire	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
insidestocks	rtix	-0.32%	3.09	3.19	-0.01	410144	3.25	3.09					price earnings ratio: 25.75					
investopedia	rtix	-0.32 %	$3.09	3.10	-0.01				3.10									
investorguide	rtix	-0.32%	3.09	3.21	-0.01		3.25	3.09		3.63	2.02			170.0m			-2.336	
marketintellisearch	rtix	-0.32 %	$3.09	$3.10	-0.01	470.70k	$3.25	$3.09	$3.10			55.16m	0.00	0.17b	0.0 %		-2.34	
marketwatch	rtix	-0.32%	$3.09	open: 3.10	-0.01	5,682	$3.10	$3.09	$3.10	$3.18	$2.02			$173.75m				
minyanville	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
msn-money	rtix	-0.32%	3.09	3.10	-0.01	473,924	3.25	3.09	3.10	3.18	2.02	55.16 mil	-1.32	170.99 mil			-2.34	
nasdaq-com	rtix	0.32%	$ 3.09	$ 3.10	0.01	473,924	$ 3.25	$ 3.09	$ 3.10	$ 3.18	$ 2.02	55,158,000		$ 170,438,220			$ -2.34	
optimum	rtix	-0.32%	3.09 ( 4:00 pm edt)	3.10	-0.01	472,424	3.25	3.09	3.10	3.18	2.02	55.16m		170.4m			-2.33	
paidcontent	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
pc-quote	rtix	-0.32%	3.09	3.1	-0.01	475,424	3.25	3.09	3.1	3.18	2.02	55,336,505	-1.32479	170,990,000				
personal-wealth-biz	rtix	-0.32%	3.09	3.21	-0.01	475,906	3.25	3.09	3.10	3.63	2.02					0.00	-2.336	
predictwallstreet	rtix	-0.32%	3.09		-0.01	473,924												
raymond-james	rtix	-0.32	3.09	3.10	-0.01	473,924	3.25	3.09	3.09	3.18	2.02						-2.34	
renewable-energy-world	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
screamingmedia	rtix	-0.32%	$	open: 3.10	-0.01	5,200	$3.10	$3.09	$3.10	$3.18	$2.02			$173.75m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	-0.32%	last trade: 3.09		change: -0.010													
smartmoney	rtix	(-0.32%)	3.09	$3.10	-0.01	473,924	$3.25	$3.09	$3.10	$3.18	$2.02			171,000	0.00%	$0.00		
stocknod	rtix	-0.3226%	3.090 usd	3.100	-0.0100	473,924	3.250	3.090	3.100	3.180	2.020	55,158,345						
stockpickr	rtix	-0.32%	$3.09 -0.01 | -0.32%	3.10	-0.01	472.42k	3.25	3.09	3.10	3.18	2.02							
stocksmart	rtix	%	$2.92	2.71		38,999	3.19	2.92										
stocktwits	rtix	-0.32%	3.09		-0.01													
streetinsider-com	rtix	0.32%	3.09	$3.10	-0.01	472,424	$3.25	$3.09	$3.10	$3.18	$2.02						$-2.33	
thecramerreport	rtix		3.09	3.21	-0.01	473924	3.25	3.09										
thestree	rtix	-0.32%	$3.09	3.1	-0.01	472424	3.25	3.09	3.1	-3.18	2.02	5.5158345e7		1.73748787e8				
tickerspy	rtix	-0.32%	$3.09	3.10	-0.01	472,424	3.25	3.09	3.10	3.18	2.02		-1.3	170.9m	0.00%	$0.00		
tmx-quotemedia	rtix	-0.32%	3.090	3.100	-0.010	475,906	3.250	3.090	3.100	3.180	2.020	55,158,345		170,439,286			-2.33	
updown	rtix	-0.32%	$3.09	$3.10	-$0.01	470,224	$3.25	$3.09	$3.10	$3.18	$2.02	55.15b		$171m				
wallstreetsurvivor	rtix	-0.32%	3.09	3.10	-0.01	473,924	3.25	3.09		3.18	2.02			$171m			-2.36	
yahoo-finance	rtix	0.32%	3.09	3.21	0.01	473,924	3.25	3.09	3.10	3.25	2.02			170.03m			-2.34	
ycharts-com	rtix	-0.32%	3.09		-0.01					3.18	2.02			169.46m	0.00%		-2.34	
advfn	colb	-0.17	17.59	17.63	-0.03	610699	17.7001	17.56										
barchart	colb	-0.17%	17.59	17.63	-0.03	643,113	17.70	17.56	17.62	22.05	15.84		27.72	$694.45 m	1.13%	$0.20	+0.64	
barrons	colb	0.17%	17.59	17.63	-0.03	610,699	17.70	17.56				35.39 million		$700.43 million	1.14%	$0.05		
bloomberg	colb	-0.170%	17.590	17.630	-0.030	610,699	17.700	17.560		22.14	15.91	39.483mil	27.484	694.505mil	0.568	0.050 regular cash	0.640	
boston-com	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
bostonmerchant	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
business-insider	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
chron	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
cio-com	colb	-0.17%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955	26.65	695m	1.1	0.2		
cnn-money	colb	-0.17%	17.59	17.63	-0.03	610,699	17.70	17.56	17.62				26.7	$694.5m	1.14%			
easystockalterts	colb	-0.17%	17.59	17.63	-0.03	610699	17.70	17.56	17.62	22.14	15.91		26.65				0.66	
eresearch-fidelity-com	colb	-0.17%	17.5900	17.6300	-0.0300	610,699	17.7001	17.5600	17.6200	22.1400	15.9100	39,483,000	27.53	$695.69m	1.14%	$0.050000		
finance-abc7-com	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
financial-content	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
finapps-forbes-com	colb	-0.2%	$17.59	17.63	-0.03	610,699	17.70	17.56	17.62	22.14	15.91	39 mil	27.5	695 mil	1.1	0.20	0.64	
finviz	colb	-0.17%	17.59			610,699			17.62	-20.22%	11.10%	39.48m	26.65	694.45m		0.20	0.66	
fool	colb	-0.17%	$17.59	$17.63	-0.03	610,356	$17.70	$17.56	$17.62	$22.14	$15.91		26.90	$694.51m	0.20%	0.20		
foxbusiness	colb		$17.59		-0.03	609,499			$17.62									
google-finance	colb	(-0.17%)	17.59	17.63	-0.03	609,499.00	17.70	17.56		22.14	15.91	39.48m	26.79	694.51m	1.14	0.05	0.66	
howthemarketworks	colb	-0.846%	17.59	17.63	-0.15	608,938	17.7001	17.56	17.74									
hpcwire	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
insidestocks	colb	-0.17%	17.59	17.63	-0.03	609400	17.70	17.56										
investopedia	colb	-0.17 %	$17.59	17.63	-0.03				17.62									
investorguide	colb	-0.17%	17.59	17.66	-0.03		17.7001	17.56		22.65	15.91		27.32	694.5m			0.645	
marketintellisearch	colb	-0.17 %	$17.59	$17.66	-0.03	606.00k	$17.70	$17.56	$17.62			39.48m	26.70	0.70b	1.14 %		0.66	
marketwatch	colb	-0.17%	$17.59	open: 17.63	-0.03	3,661	$17.70	$17.56	$17.62	$22.14	$15.91		27.81	$700.43m	1.14%	0.05	0.63	
minyanville	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
msn-money	colb	-0.17%	17.59	17.63	-0.03	610,699	17.70	17.56	17.62	22.14	15.91	39.48 mil	27.92	695.69 mil	1.14%	0.20	0.66	
nasdaq-com	colb	0.17%	$ 17.59	$ 17.63	0.03	610,699	$ 17.7001	$ 17.56	$ 17.62	$ 22.14	$ 15.91	39,483,000	27.48	$ 694,505,970	1.14 %	$0.200000	$ 0.64	
optimum	colb	-0.17%	17.59 ( 4:30 pm edt)	17.63	-0.03	610,699	17.70	17.56	17.62	22.14	15.91	39.48m	26.7	694.5m	1.14	0.20	0.66	
paidcontent	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
pc-quote	colb	-0.17%	17.59	17.63	-0.03	610,699	17.7001	17.56	17.62	22.14	15.91	39,550,341	27.96825	695,691,000		0.05		
personal-wealth-biz	colb	-0.17%	17.59	17.66	-0.03	609,499	17.7001	17.56	17.62	22.65	15.91		27.32		0.57	0.10	0.645	
predictwallstreet	colb	-0.17%	17.59		-0.03	610,699												
raymond-james	colb	-0.17	17.59	17.63	-0.03	610,699	17.70	17.56	17.59	22.14	15.91		27.48				0.64	
renewable-energy-world	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
screamingmedia	colb	-0.17%	$	open: 17.63	-0.03	3,661	$17.70	$17.56	$17.62	$22.14	$15.91		27.81	$700.43m	1.14%	0.05	0.63	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	-0.17%	last trade: 17.59		change: -0.030								p/e ratio: 27.32					
smartmoney	colb	(-0.17%)	17.59	$17.63	-0.03	610,699	$17.70	$17.56	$17.62	$22.14	$15.91			695,700	1.14%	$0.05		
stocknod	colb	-0.1703%	17.59 usd	17.63	-0.0300	610,699	17.70	17.56	17.62	22.14	15.91	39,482,955						
stockpickr	colb	-0.17%	$17.59 -0.03 | -0.17%	17.63	-0.03	610.70k	17.70	17.56	17.62	22.14	15.91							
stocksmart	colb	%	$17.21	21.36		28,785	17.9	17.2										
stocktwits	colb	-0.23%	17.58		-0.04													
streetinsider-com	colb	0.17%	17.59	$17.63	-0.03	610,699	$17.70	$17.56	$17.62	$22.14	$15.91		26.65				$0.66	
thecramerreport	colb		17.59	17.66	-0.03	610699	17.7001	17.56										
thestree	colb	-0.17%	$17.59	17.63	-0.03	610699	17.7	17.56	17.62	-22.14	15.91	3.9482955e7		7.00427622e8				
tickerspy	colb	-0.17%	$17.59	17.63	-0.03	610,699	17.70	17.56	17.62	22.14	15.91		28.0	695.6m	1.14%	$0.05		
tmx-quotemedia	colb	-0.17%	17.590	17.630	-0.030	609,499	17.700	17.560	17.620	22.140	15.910	39,482,955	26.70	694,505,178	1.137	0.050 usd	0.66	
updown	colb	-0.17%	$17.59	$17.63	-$0.03	607,138	$17.70	$17.56	$17.62	$22.14	$15.91	39.48b	26.99	$696m				
wallstreetsurvivor	colb	-0.85%	17.59	17.63	-0.15	608,938	17.70	17.56		22.14	15.91		26.70	$696m	1.10%	0.04 -	0.72	
yahoo-finance	colb	0.17%	17.59	17.66	0.03	610,699	17.70	17.56	17.62	22.14	15.91		27.27	694.49m	1.10%	0.20	0.65	
ycharts-com	colb	-0.23%	17.58		-0.04					22.14	15.91		27.90	694.06m	1.11%		0.63	
advfn	rjet	-3.35	4.9	5.08	-0.17	267837	5.14	4.87										
barchart	rjet	-3.35%	4.90	5.08	-0.17	278,828	5.14	4.87	5.07	9.58	4.20		5.22	$236.18 m			+0.16	
barrons	rjet	3.35%	4.90	5.08	-0.17	263,419	5.08	4.87				35.98 million		$253.97 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	-3.353%	4.900	5.080	-0.170	267,837	5.140	4.870		9.58	4.20	48.192mil	10.208	236.141mil			0.480	
boston-com	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,837	5.140	4.870	5.070	9.580	4.200	48,192,048						
bostonmerchant	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,837	5.140	4.870	5.070	9.580	4.200	48,192,048						
business-insider	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,837	5.140	4.870	5.070	9.580	4.200	48,192,048						
chron	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,319	5.140	4.870	5.070	9.580	4.200	48,192,048						
cio-com	rjet	-3.35%	4.900 usd	5.080	-0.1700	267,319	5.140	4.870	5.070	9.580	4.200	48,192,048	25.79	236m				
cnn-money	rjet	-3.35%today&rsquo;s change	4.90data as of 3:59pm et	5.08	-0.17	247,984	5.14	4.87	5.07				25.8	$236.1m				
easystockalterts	rjet	-3.35%	4.90	5.08	-0.17	267319	5.14	4.87	5.07	9.58	4.20		25.79				0.19	
eresearch-fidelity-com	rjet	-3.35%	4.9000	5.0800	-0.1700	267,419	5.1400	4.8700	5.0700	9.5800	4.2000	48,192,000	29.82	$244.33m				
finance-abc7-com	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,319	5.140	4.870	5.070	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,319	5.140	4.870	5.070	9.580	4.200	48,192,048						
financial-content	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,319	5.140	4.870	5.070	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	-3.3%	$4.90	5.08	-0.17	267,419	5.14	4.87	5.07	9.58	4.20	48 mil	28.8	236 mil	0.0	0.00	0.17	
finviz	rjet	-3.35%	4.90			267,419			5.07	-48.85%	16.67%	48.19m	31.69	244.32m			0.16	
fool	rjet	-3.35%	$4.90	$5.08	-0.17	266,019	$5.14	$4.87	$5.07	$9.58	$4.20		27.70	$236.14m				
foxbusiness	rjet		$4.90		-0.17	267,837			$5.07									
google-finance	rjet	(-3.35%)	4.90	5.08	-0.17	267,419.00	5.14	4.87		9.58	4.20	48.19m	31.32	236.14m			0.16	
howthemarketworks	rjet	-3.353%	4.9	5.08	-0.17	265,919	5.14	4.87	5.07									
hpcwire	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,837	5.140	4.870	5.070	9.580	4.200	48,192,048						
insidestocks	rjet	-3.35%	4.90	5.08	-0.17	258775	5.14	4.87					price earnings ratio: 28.82					
investopedia	rjet	-3.35 %	$4.90	5.08	-0.17				5.07									
investorguide	rjet	-3.35%	4.90	5.08	-0.17		5.14	4.87		9.58	4.68		390.00	236.1m			0.013	
marketintellisearch	rjet	-3.35 %	$4.90	$5.08	-0.17	278.40k	$5.14	$4.87	$5.07			48.19m	31.69	0.24b	0.0 %		0.16	
marketwatch	rjet	-3.35%	$4.90	open: 5.08	-0.17	4,418	$5.14	$4.87	$5.07	$9.58	$4.20		1113.64	$253.97m			0.00	
minyanville	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,319	5.140	4.870	5.070	9.580	4.200	48,192,048						
msn-money	rjet	-3.35%	4.90	5.08	-0.17	267,419	5.14	4.87	5.07	9.58	4.20	48.19 mil	22.27	244.33 mil			0.16	
nasdaq-com	rjet	3.35%	$ 4.90	$ 5.08	0.17	267,419	$ 5.14	$ 4.87	$ 5.07	$ 9.58	$ 4.20	48,192,000	30.63	$ 236,140,800			$ 0.16	
optimum	rjet	-3.35%	4.90 ( 4:00 pm edt)	5.08	-0.17	265,919	5.14	4.87	5.07	9.58	4.20	48.19m	25.8	236.1m			0.19	
paidcontent	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,319	5.140	4.870	5.070	9.580	4.200	48,192,048						
pc-quote	rjet	-3.35%	4.9	5.08	-0.17	267,837	5.14	4.87	5.07	9.58	4.20	49,863,959	23.04545	244,333,000				
personal-wealth-biz	rjet	-3.35%	4.90	5.08	-0.17	267,837	5.14	4.87	5.07	9.58	4.68		390.00			0.00	0.013	
predictwallstreet	rjet	-3.35%	4.90		-0.17	267,419												
raymond-james	rjet	-3.35	4.90	5.08	-0.17	267,419	5.14	4.87	4.90	9.58	4.20		23.33				0.21	
renewable-energy-world	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,319	5.140	4.870	5.070	9.580	4.200	48,192,048						
screamingmedia	rjet	-3.35%	$	open: 5.08	-0.17	4,418	$5.08	$4.87	$5.07	$9.58	$4.20		1113.64	$253.97m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	-3.35%	last trade: 4.90		change: -0.170								p/e ratio: 390.0					
smartmoney	rjet	(-3.35%)	4.90	$5.08	-0.17	267,419	$5.14	$4.87	$5.07	$9.58	$4.20			244,300	0.00%	$0.00		
stocknod	rjet	-3.353%	4.900 usd	5.080	-0.1700	267,319	5.140	4.870	5.070	9.580	4.200	48,192,048						
stockpickr	rjet	-3.35%	$4.90 -0.17 | -3.35%	5.08	-0.17	266.02k	5.14	4.87	5.07	9.58	4.20							
stocksmart	rjet	%	$4.67	7.33		80,310	4.85	4.65										
stocktwits	rjet	-3.35%	4.90		-0.17													
streetinsider-com	rjet	3.35%	4.90	$5.08	-0.17	267,319	$5.14	$4.87	$5.07	$9.58	$4.20		25.79				$0.19	
thecramerreport	rjet		4.90	5.08	-0.17	267419	5.14	4.87										
thestree	rjet	-3.35%	$4.9	5.08	-0.17	266019	5.14	4.87	5.07	-9.58	4.2	4.8192048e7		2.53972093e8				
tickerspy	rjet	-3.35%	$4.90	5.08	-0.17	267,419	5.14	4.87	5.07	9.58	4.20		23.0	244.3m	0.00%	$0.00		
tmx-quotemedia	rjet	-3.35%	4.900	5.080	-0.170	267,837	5.140	4.870	5.070	9.580	4.200	48,192,048	26.70	236,141,035			0.19	
updown	rjet	-3.35%	$4.90	$5.08	-$0.17	263,419	$5.14	$4.87	$5.07	$9.58	$4.20	48.19b	787.51	$244m				
wallstreetsurvivor	rjet	-3.35%	4.90	5.08	-0.17	265,919	5.14	4.87		9.58	4.20		26.70	$244m			-0.38	
yahoo-finance	rjet	3.35%	4.90	5.08	0.17	267,419	5.14	4.87	5.07	9.58	4.20		376.92	236.14m			0.01	
ycharts-com	rjet	-3.35%	4.90		-0.17					9.58	4.20		22.27	236.18m	0.00%		0.22	
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	1.23 %	$57.58	$57.25	0.70	751.40k	$57.73	$56.94	$56.88						%			
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																	
advfn	dndn	-0.87	38.8	39.19	-0.34	1692533	39.29	38.39										
barchart	dndn	-0.87%	38.80	39.19	-0.34	1,596,286	39.29	38.39	39.14	43.96	30.15		0.00	$5.65 b			-3.01	
barrons	dndn	0.87%	38.80	39.19	-0.34	1.693m	39.29	38.39				138.21 million		$5.63 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	-0.869%	38.800	39.190	-0.340	1,692,533	39.290	38.390		43.96	30.15	145.832mil		5,658.282mil			-2.340	
boston-com	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
bostonmerchant	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
business-insider	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
chron	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
cio-com	dndn	-0.87%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004		6b				
cnn-money	dndn	-0.87%	38.80	39.19	-0.34	1,692,533	39.29	38.39	39.14				nm	$5.7b				
easystockalterts	dndn	-0.87%	38.80	39.19	-0.34	1692533	39.29	38.39	39.14	43.96	30.15						-3.01	
eresearch-fidelity-com	dndn	-0.87%	38.8000	39.1900	-0.3400	1,692,533	39.2900	38.3900	39.1400	43.9600	30.1500	145,832,000	nm	$5.71b				
finance-abc7-com	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
finance-abc7chicago-com	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
financial-content	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
finapps-forbes-com	dndn	-0.9%	$38.80	39.19	-0.34	1,692,533	39.29	38.39	39.14	43.96	30.15	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	-0.87%	38.80			1,692,533			39.14	-11.74%	28.69%	145.83m		5.66b			-3.01	
fool	dndn	-0.87%	$38.80	$39.19	-0.34	1,692,533	$39.29	$38.39	$39.14	$43.96	$30.15		0.00	$5.66b				
foxbusiness	dndn		$38.80		-0.34	1,694,033			$39.14									
google-finance	dndn	(-0.87%)	38.80	39.19	-0.34	1.69m	39.29	38.39		43.96	30.15	145.83m		5.66b			-3.01	
howthemarketworks	dndn	-0.869%	38.8	39.19	-0.34	1,681,923	39.29	38.39	39.14									
hpcwire	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
insidestocks	dndn	-0.87%	38.80	39.19	-0.34	1519613	39.29	38.39										
investopedia	dndn	-0.87 %	$38.80	39.19	-0.34				39.14									
investorguide	dndn	-0.87%	38.80	39.19	-0.34		39.29	38.39		44.85	30.15			5.658b			-3.003	
marketintellisearch	dndn	-0.87 %	$38.80	$39.19	-0.34	1673.00k	$39.29	$38.39	$39.14			145.83m	0.00	5.71b	0.0 %		-3.01	
marketwatch	dndn	-0.87%	$38.72	open: 39.19	-0.34	15,550	$39.29	$38.39	$39.14	$43.96	$30.15			$5.63b				
minyanville	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
msn-money	dndn	-0.87%	38.80	39.19	-0.34	1.69 mil	39.29	38.39	39.14	43.96	30.15	145.83 mil	-12.98	5.71 bil			-3.02	
nasdaq-com	dndn	0.87%	$ 38.80	$ 39.19	0.34	1,692,533	$ 39.29	$ 38.39	$ 39.14	$ 43.96	$ 30.15	145,832,000		$ 5,658,281,600			$ -3.01	
optimum	dndn	-0.87%	38.80 ( 4:30 pm edt)	39.19	-0.34	1,692,533	39.29	38.39	39.14	43.96	30.15	145.83m		5.7b			-3.01	
paidcontent	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
pc-quote	dndn	-0.87%	38.8	39.19	-0.34	1,692,533	39.29	38.39	39.14	43.96	30.15	147,109,905	-13.0903	5,707,864,000				
personal-wealth-biz	dndn	-0.87%	38.80	39.19	-0.34	1,694,033	39.29	38.39	39.14	44.85	30.15					0.00	-3.003	
predictwallstreet	dndn	-0.87%	38.80		-0.34	1,692,533												
raymond-james	dndn	-0.87	38.80	39.19	-0.34	1,692,533	39.29	38.39	38.80	43.96	30.15						-3.01	
renewable-energy-world	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
screamingmedia	dndn	-0.87%	$	open: 39.19	-0.34	15,550	$39.29	$38.39	$39.14	$43.96	$30.15			$5.63b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	-0.87%	last trade: 38.80		change: -0.340													
smartmoney	dndn	(-0.87%)	38.80	$39.19	-0.34	1,692,533	$39.29	$38.39	$39.14	$43.96	$30.15			5,707,900	0.00%	$0.00		
stocknod	dndn	-0.8687%	38.80 usd	39.19	-0.3400	1,692,533	39.29	38.39	39.14	43.96	30.15	145,832,004						
stockpickr	dndn	-0.87%	$38.80 -0.34 | -0.87%	39.19	-0.34	1.69m	39.29	38.39	39.14	43.96	30.15							
stocksmart	dndn	%	$40.97	35.39		254,965	42.69	40.88										
stocktwits	dndn	-0.89%	38.79		-0.35													
streetinsider-com	dndn	0.87%	38.80	$39.19	-0.34	1,692,533	$39.29	$38.39	$39.14	$43.96	$30.15						$-3.01	
thecramerreport	dndn		38.80	39.19	-0.34	1692533	39.29	38.39										
thestree	dndn	-0.87%	$38.8	39.19	-0.34	1692533	39.29	38.39	39.14	-43.96	30.15	1.45832004e8		5.629115354e9				
tickerspy	dndn	-0.87%	$38.80	39.19	-0.34	1,692,533	39.29	38.39	39.14	43.96	30.15		-13.1	5.7b	0.00%	$0.00		
tmx-quotemedia	dndn	-0.87%	38.800	39.190	-0.340	1,694,033	39.290	38.390	39.140	43.960	30.150	145,832,004		5,658,281,755			-3.01	
updown	dndn	-0.87%	$38.80	$39.19	-$0.34	1,677,083	$39.29	$38.39	$39.14	$43.96	$30.15	145.83b		$5.70b				
wallstreetsurvivor	dndn	-0.87%	38.80	39.19	-0.34	1,681,923	39.29	38.39		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	0.87%	38.80	39.19	0.34	1,692,533	39.29	38.39	39.14	43.96	30.15			5.66b			-3.00	
ycharts-com	dndn	-0.89%	38.79		-0.35					43.96	30.15			5.64b	0.00%		-2.99	
advfn	lll	-0.41	82.03	82.61	-0.34	677674	82.65	81.4										
barchart	lll	-0.41%	82.03	82.61	-0.34	677,674	82.65	81.40	82.37	88.55	65.02		9.96	$8.87 b	2.14%	$1.80	+8.24	
barrons	lll	0.41%	82.03	82.61	-0.34	676,675	82.65	81.40				115.10 million		$8.91 billion	2.19%	$0.45		
bloomberg	lll	-0.413%	82.030	82.610	-0.340	677,674	82.650	81.400		88.55	66.11	106.128mil	9.696	8,705.662mil	2.072	0.450 regular cash	8.460	
boston-com	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
bostonmerchant	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
business-insider	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
chron	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
cio-com	lll	-0.41%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785	9.967	9b	2.1	1.8		
cnn-money	lll	-0.41%	82.03	82.61	-0.34	677,674	82.65	81.40	82.37				10.0	$8.7b	2.19%			
easystockalterts	lll	-0.41%	82.03	82.61	-0.34	677674	82.65	81.40	82.37	88.55	66.11		9.97				8.23	
eresearch-fidelity-com	lll	-0.41%	82.0300	82.6100	-0.3400	677,674	82.6500	81.4000	82.3700	88.5500	66.1100	106,128,000	10.00	$8.74b	2.19%	$0.450000		
finance-abc7-com	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
financial-content	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
finapps-forbes-com	lll	-0.4%	$82.03	82.61	-0.34	677,674	82.65	81.40	82.37	88.55	66.11	106 mil	10.0	9 bil	2.2	1.80	8.24	
finviz	lll	-0.41%	82.03			677,674			82.37	-7.36%	26.16%	106.13m	9.94	8.71b		1.80	8.25	
fool	lll	-0.41%	$82.03	$82.61	-0.34	677,474	$82.65	$81.40	$82.37	$88.55	$66.11		10.20	$8.71b	1.80%	1.80		
foxbusiness	lll		$82.03		-0.34	677,674			$82.37									
google-finance	lll	(-0.41%)	82.03	82.61	-0.34	677,674.00	82.65	81.40		88.55	66.11	106.13m	9.95	8.71b	2.19	0.45	8.25	
howthemarketworks	lll	-0.413%	82.03	82.61	-0.34	676,675	82.65	81.4	82.37									
hpcwire	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
insidestocks	lll	-0.41%	82.03	82.61	-0.34	677600	82.65	81.40					price earnings ratio: 9.92					
investopedia	lll	-0.41 %	$82.03	82.61	-0.34				82.37									
investorguide	lll	-0.41%	82.03	82.61	-0.34		82.65	81.40		85.45	66.11		9.99	8.706b			8.243	
marketintellisearch	lll	-0.41 %	$82.03	$82.61	-0.34	670.30k	$82.65	$81.40	$82.37			106.13m	9.98	8.74b	2.19 %		8.25	
marketwatch	lll	-0.41%	$81.92	open: 82.61	-0.34	1,599	$82.65	$81.40	$82.37	$88.55	$66.11		9.59	$8.91b	2.19%	0.45	8.56	
minyanville	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
msn-money	lll	-0.41%	82.03	82.61	-0.34	677,674	82.65	81.40	82.37	88.55	66.11	106.13 mil	9.97	8.74 bil	2.19%	1.80	8.25	
nasdaq-com	lll	0.41%	$ 82.03		0.34	677,674	$ 82.65	$ 81.40	$ 82.37	$ 88.55	$ 66.11	106,128,000	9.96	$ 8,705,679,840	2.19 %	$1.800000	$ 8.24	
optimum	lll	-0.41%	82.03 ( 4:15 pm edt)	82.61	-0.34	677,674	82.65	81.40	82.37	88.55	66.11	106.13m	10.0	8.7b	2.19	1.80	8.23	
paidcontent	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
pc-quote	lll	-0.41%	82.03	82.61	-0.34	677,674	82.65	81.4	82.37	88.55	66.11	106,567,890	10.00851	8,741,764,000		0.45		
personal-wealth-biz	lll	-0.41%	82.03	82.61	-0.34	677,674	82.65	81.40	82.37	85.45	66.11		9.99		2.06	1.70	8.243	
predictwallstreet	lll	-0.41%	82.03		-0.34	677,674												
raymond-james	lll	-0.41	82.03	82.61	-0.34	677,674	82.65	81.40	82.03	88.55	66.11		9.88				8.30	
renewable-energy-world	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
screamingmedia	lll	-0.41%	$	open: 82.61	-0.34	1,599	$82.65	$81.40	$82.37	$88.55	$66.11		9.59	$8.91b	2.19%	0.45	8.56	
scroli	lll	-0.41%	lll 82.03	82.61	-0.34	605,424	82.65	81.40	82.37	88.55	66.11		9.95				8.25	
simple-stock-quotes	lll	-0.41%	last trade: 82.03		change: -0.340								p/e ratio: 9.99					
smartmoney	lll	(-0.41%)	82.03	$82.61	-0.34	677,674	$82.65	$81.40	$82.37	$88.55	$66.11			8,741,700	2.19%	$0.45		
stocknod	lll	-0.4128%	82.03 usd	82.61	-0.3400	677,674	82.65	81.40	82.37	88.55	66.11	106,127,785						
stockpickr	lll	-0.41%	$82.03 -0.34 | -0.41%	82.61	-0.34	677.47k	82.65	81.40	82.37	88.55	66.11							
stocksmart	lll	%	$80.39	70.69		59,568	81.77	80.37										
stocktwits	lll	-0.41%	82.03		-0.34													
streetinsider-com	lll	0.41%	82.03	$82.61	-0.34	677,674	$82.65	$81.40	$82.37	$88.55	$66.11		9.97				$8.23	
thecramerreport	lll		81.81	82.61	-0.56	443142	82.65	81.56										
thestree	lll	-0.41%	$82.03	82.61	-0.34	677474	82.65	81.4	82.37	-88.55	66.11	1.06127785e8		8.911550106e9				
tickerspy	lll	-0.41%	$82.03	82.61	-0.34	677,674	82.65	81.40	82.37	88.55	66.11		10.0	8.8b	2.19%	$0.45		
tmx-quotemedia	lll	-0.41%	82.030	82.610	-0.340	677,674	82.650	81.400	82.370	88.550	66.110	106,127,785	10.00	8,705,662,204	2.194	0.450 usd	8.23	
updown	lll	-0.41%	$82.03	$82.61	-$0.34	675,838	$82.65	$81.40	$82.37	$88.55	$66.11	106.12b	9.92	$8.74b				
wallstreetsurvivor	lll	-0.41%	82.03	82.61	-0.34	676,675	82.65	81.40		88.55	66.11		10.00	$9b	2.20%	1.60 -	8.25	
yahoo-finance	lll	0.41%	82.03	82.61	0.34	677,674	82.65	81.40	82.37	88.55	66.11		9.95	8.71b	2.10%	1.80	8.24	
ycharts-com	lll	-0.41%	82.03		-0.34					88.54	66.11		9.97	8.87b	2.25%		8.23	
zacks	lll	(-0.41%)	82.03		-0.34	vol.  677,674	82.65	81.40		88.55	66.11		9.77	8.74 b	2.19	1.80	8.43	
advfn	vsec	-0.39	23.05	23.17	-0.09	13558	23.41	23.05										
barchart	vsec	-0.39%	23.05	23.17	-0.09	17,619	23.41	23.05	23.14	39.70	23.00		5.53	$119.86 m	1%	$0.24	+4.33	
barrons	vsec	0.39%	23.05	23.17	-0.09	13,558	23.41	23.05				5.19 million		$125.30 million	1.21%	$0.07		
bloomberg	vsec	-0.389%	23.050	23.170	-0.090	13,558	23.410	23.050		39.93	23.00	5.236mil	5.323	120.689mil	1.041	0.070 regular cash	4.330	
boston-com	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
bostonmerchant	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
business-insider	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
chron	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
cio-com	vsec	-0.39%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947	5.336	121m	1.2	0.28		
cnn-money	vsec	-0.39%	23.05	23.17	-0.09	13,558	23.41	23.05	23.14				5.3	$120.7m	1.21%			
easystockalterts	vsec	-0.39%	23.05	23.17	-0.09	13558	23.41	23.05	23.14	39.93	23.00		5.34				4.32	
eresearch-fidelity-com	vsec	-0.39%	23.0500	23.1700	-0.0900	13,558	23.4100	23.0500	23.1400	39.9300	23.0000	5,236,000	5.34	$121.16m	1.21%	$0.070000		
finance-abc7-com	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
finance-abc7chicago-com	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
financial-content	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
finapps-forbes-com	vsec	-0.4%	$23.05	23.17	-0.09	13,558	23.41	23.05	23.14	39.93	23.00	5 mil	5.3	121 mil	1.2	0.28	4.33	
finviz	vsec	-0.39%	23.05			13,558			23.14	-41.94%	0.22%	5.24m	5.34	120.78m		0.28	4.32	
fool	vsec	-0.39%	$23.05	$23.17	-0.09	13,558	$23.41	$23.05	$23.14	$39.93	$23.00		5.50	$120.69m	0.40%	0.28		
foxbusiness	vsec		$23.05		-0.09	13,458			$23.14									
google-finance	vsec	(-0.39%)	23.05	23.17	-0.09	13,558.00	23.41	23.05		39.93	23.00	5.24m	5.33	120.69m	1.21	0.07	4.32	
howthemarketworks	vsec	-0.389%	23.05	23.17	-0.09	13,458	23.41	23.05	23.14									
hpcwire	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
insidestocks	vsec	-0.39%	23.05	23.17	-0.09	13400	23.41	23.05										
investopedia	vsec	-0.39 %	$23.05	23.17	-0.09				23.14									
investorguide	vsec	-0.39%	23.05	23.18	-0.09		23.41	23.05		39.93	23.00		5.36	120.7m			4.319	
marketintellisearch	vsec	-0.39 %	$23.05	$23.18	-0.09	13.50k	$23.36	$23.05	$23.14			5.24m	5.36	0.12b	1.21 %		4.32	
marketwatch	vsec	-0.39%	$23.05	open: 23.17	-0.09	300	$23.41	$23.05	$23.14	$39.93	$23.00		5.35	$125.30m	1.21%	0.07	4.31	
minyanville	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
msn-money	vsec	-0.39%	23.05	23.17	-0.09	13,558	23.41	23.05	23.14	39.93	23.00	5.24 mil	5.34	121.16 mil	1.21%	0.28	4.32	
nasdaq-com	vsec	0.39%	$ 23.05	$ 23.17	0.09	13,558	$ 23.41	$ 23.05	$ 23.14	$ 39.93	$ 23	5,236,000	5.32	$ 120,689,800	1.04 %	$0.240000	$ 4.33	
optimum	vsec	-0.39%	23.05 ( 4:30 pm edt)	23.17	-0.09	13,558	23.41	23.05	23.14	39.93	23.00	5.24m	5.3	120.7m	1.04	0.24	4.32	
paidcontent	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
pc-quote	vsec	-0.39%	23.05	23.17	-0.09	13,558	23.41	23.05	23.14	39.93	23.00	5,256,443	5.35648	121,161,000		0.07		
personal-wealth-biz	vsec	-0.39%	23.05	23.18	-0.09	13,458	23.41	23.05	23.14	39.93	23.00		5.36		1.04	0.24	4.319	
predictwallstreet	vsec	-0.39%	23.05		-0.09	13,558												
raymond-james	vsec	-0.39	23.05	23.17	-0.09	13,558	23.41	23.05	23.05	39.93	23.00		5.32				4.33	
renewable-energy-world	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
screamingmedia	vsec	-0.39%	$	open: 23.17	-0.09	300	$23.41	$23.05	$23.14	$39.93	$23.00		5.35	$125.30m	1.21%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	-0.39%	last trade: 23.05		change: -0.090								p/e ratio: 5.36					
smartmoney	vsec	(-0.39%)	23.05	$23.17	-0.09	13,558	$23.41	$23.05	$23.14	$39.93	$23.00			121,200	1.21%	$0.07		
stocknod	vsec	-0.3889%	23.05 usd	23.17	-0.0900	13,558	23.41	23.05	23.14	39.93	23.00	5,235,947						
stockpickr	vsec	-0.39%	$23.05 -0.09 | -0.39%	23.17	-0.09	13.56k	23.41	23.05	23.14	39.93	23.00							
stocksmart	vsec	%	$26.34	33.77		152	26.805	26.34										
stocktwits	vsec	-3.09%	23.19		-0.74													
streetinsider-com	vsec	0.39%	23.05	$23.17	-0.09	13,558	$23.41	$23.05	$23.14	$39.93	$23.00		5.34				$4.32	
thecramerreport	vsec		23.14		0.00	0												
thestree	vsec	-0.39%	$23.05	23.17	-0.09	13558	23.41	23.05	23.14	-39.93	23.0	5235947.0		1.25296212e8				
tickerspy	vsec	-0.39%	$23.05	23.17	-0.09	13,358	23.41	23.05	23.14	39.93	23.00		5.4	121.1m	1.21%	$0.07		
tmx-quotemedia	vsec	-0.39%	23.050	23.170	-0.090	13,458	23.410	23.050	23.140	39.930	23.000	5,235,947	5.40	120,688,578	1.215	0.070 usd	4.32	
updown	vsec	-0.39%	$23.05	$23.17	-$0.09	13,258	$23.41	$23.05	$23.14	$39.93	$23.00	5.23b	5.35	$121m				
wallstreetsurvivor	vsec	-0.39%	23.05	23.17	-0.09	13,458	23.41	23.05		39.93	23.00		5.40	$121m	1.20%	0.22 -	4.56	
yahoo-finance	vsec	0.39%	23.05	23.18	0.09	13,558	23.41	23.05	23.14	39.93	23.00		5.34	120.67m	1.20%	0.28	4.32	
ycharts-com	vsec	-3.30%	23.14		-0.79					39.93	23.00		5.37	120.59m	1.14%		4.32	
zacks	vsec	(-0.39%)	23.05		-0.09	vol.  13,558	23.41	23.05		39.93	23.00		5.34	121.16 m	1.04	0.24	4.33	
advfn	egy	5.53	6.68	6.57	0.35	557145	6.99	6.45										
barchart	egy	+5.53%	6.68	6.57	+0.35	557,145	6.99	6.45	6.33	8.40	5.07		8.81	$380.89 m			+0.74	
barrons	egy	5.53%	6.68	6.57	+0.35	556,696	6.99	6.45				57.04 million		$371.75 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy	5.529%	6.680	6.570	0.350	557,145	6.990	6.450		8.40	5.07	57.017mil	9.027	380.875mil		0.001 rights redemption	0.740	
boston-com	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
bostonmerchant	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
business-insider	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
chron	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
cio-com	egy	+5.53%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258	9.027	381m				
cnn-money	egy	+5.53%	6.68	6.57	+0.35	557,145	6.99	6.45	6.33				9.0	$380.9m				
easystockalterts	egy	5.33%	6.68	6.57	+0.35	557145	6.99	6.45	6.33	8.40	5.07		9.03				0.74	
eresearch-fidelity-com	egy	5.53%	6.6800	6.5700	0.3500	557,145	6.9900	6.4500	6.3300	8.4000	5.0700	57,017,000	8.55	$360.92m				
finance-abc7-com	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
financial-content	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
finapps-forbes-com	egy	5.5%	$6.68	6.57	0.35	557,145	6.99	6.45	6.33	8.40	5.07	57 mil	9.0	381 mil	0.0	0.00	0.74	
finviz	egy	5.53%	6.68			557,145			6.33	-20.48%	31.76%	57.02m	9.03	380.89m			0.74	
fool	egy	+5.53%	$6.68	$6.57	0.35	557,145	$6.99	$6.45	$6.33	$8.40	$5.07		8.80	$380.88m				
foxbusiness	egy		$6.68		+0.35	557,145			$6.33									
google-finance	egy	(5.53%)	6.68	6.57	+0.35	557,145.00	6.99	6.45		8.40	5.07	57.02m	9.01	380.88m			0.74	
howthemarketworks	egy	5.529%	6.68	6.57	0.35	556,696	6.99	6.45	6.33									
hpcwire	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
insidestocks	egy	+5.53%	6.68	6.57	+0.35	557100	6.99	6.45					price earnings ratio: 9.03					
investopedia	egy	+5.53 %	$6.68	6.57	+0.35				6.33									
investorguide	egy	+5.53%	6.68	6.55	+0.35		6.99	6.45		8.40	5.07		8.67	380.9m			0.73	
marketintellisearch	egy	5.53 %	$6.68	$6.55	0.35	551.80k	$6.99	$6.45	$6.33			57.02m	8.55	0.36b	0.0 %		0.74	
marketwatch	egy	+5.53%	$6.68	open: 6.57	+0.35	449	$6.99	$6.45	$6.33	$8.40	$5.07		9.13	$371.75m			0.73	
minyanville	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
msn-money	egy	+5.53%	6.68	6.57	+0.35	557,145	6.99	6.45	6.33	8.40	5.07	57.02 mil	9.15	360.92 mil			0.74	
nasdaq-com	egy	5.53%	$ 6.68		0.35	557,145	$ 6.99	$ 6.45	$ 6.33	$ 8.40	$ 5.07	57,017,000	9.03	$ 380,873,560			$ 0.74	
optimum	egy	+5.53%	6.68 ( 4:15 pm edt)	6.57	+0.35	557,145	6.99	6.45	6.33	8.40	5.07	57.02m	9.0	380.9m			0.74	
paidcontent	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
pc-quote	egy	5.53%	6.68	6.57	0.35	557,145	6.99	6.45	6.33	8.40	5.07	54,029,581	8.67123	360,918,000		0.0010		
personal-wealth-biz	egy	+5.53%	6.68	6.55		557,145	6.99	6.45	6.33	8.40	5.07		8.67			0.00	0.73	
predictwallstreet	egy	+5.53%	6.68		+0.35	557,145												
raymond-james	egy	5.53	6.68	6.57	0.35	557,145	6.99	6.45	6.68	8.40	5.07		8.79				0.76	
renewable-energy-world	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
screamingmedia	egy	+5.53%	$	open: 6.57	+0.35	449	$6.99	$6.45	$6.33	$8.40	$5.07		9.13	$371.75m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	+5.53%	last trade: 6.68		change: 0.350								p/e ratio: 8.67					
smartmoney	egy	(5.53%)	6.68	$6.57	0.35	557,145	$6.99	$6.45	$6.33	$8.40	$5.07			360,900	0.00%	$0.00		
stocknod	egy	+5.529%	6.680 usd	6.570	+0.3500	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258						
stockpickr	egy	5.53%	$6.68 0.35 | 5.53%	6.57	0.35	557.15k	6.99	6.45	6.33	8.40	5.07							
stocksmart	egy	%	$6.69	7.13		24,434	7.09	6.67										
stocktwits	egy	5.37%	6.67		+0.34													
streetinsider-com	egy	5.53%	6.68	$6.57	+0.35	557,145	$6.99	$6.45	$6.33	$8.40	$5.07		9.03				$0.74	
thecramerreport	egy		6.68	6.55	+0.35	557145	6.99	6.45										
thestree	egy	5.53%	$6.68	6.57	0.35	557145	6.99	6.45	6.33	-8.4	5.07	5.7017258e7		3.71752522e8				
tickerspy	egy	5.53%	$6.68	6.57	+0.35	557,145	6.99	6.45	6.33	8.40	5.07		8.7	360.9m	0.00%	$0.00		
tmx-quotemedia	egy	5.53%	6.680	6.570	0.350	557,145	6.990	6.450	6.330	8.400	5.070	57,017,258	8.60	380,875,283			0.74	
updown	egy	5.53%	$6.68	$6.57	$0.35	556,696	$6.99	$6.45	$6.33	$8.40	$5.07	57.01b	8.41	$361m				
wallstreetsurvivor	egy	5.53%	6.68	6.57	0.35	556,696	6.99	6.45		8.40	5.07		8.60	$361m			0.65	
yahoo-finance	egy	5.53%	6.68	6.55	0.35	557,145	6.99	6.45	6.33	8.40	5.07		9.15	380.87m			0.73	
ycharts-com	egy	+5.37%	6.67		+0.34					8.40	5.07		9.14	380.32m	0.00%		0.73	
zacks	egy	(5.53%)	6.68		0.35	vol.  557,145	6.99	6.45		8.40	5.07		8.55	360.92 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	0.05	+0.00	1318122	9.74	9.74	9.74	9.91	5.22		38.96				0.25	
finance-abc7-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
finance-abc7chicago-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
financial-content	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
fool	trad	0%	$9.74	$0.00	0.00	0	$9.75	$9.73	$9.74	$9.91	$5.22		39.00	$390.95m				
foxbusiness	trad		$9.74		+0.01	322,172			$9.73									
howthemarketworks	trad	0%	9.74	9.74	0	322,172	9.75	9.73	9.74									
hpcwire	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
insidestocks	trad	+0.10%	9.74	9.74	+0.01	322100	9.75	9.73										
investorguide	trad		0.00															
marketintellisearch	trad	2.24 %	$18.68	$18.39	0.41	2623.30k	$18.74	$18.20	$18.27						%			
marketwatch	trad	0.00%	kr37.40	open: 36.50	0.00	17,965	kr37.40	kr36.30	kr37.40	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	0.00%	kr	open: 36.50	0.00	17,965	kr37.40	kr36.30	kr37.40	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	$0.05		1,318,122	$9.74	$9.74	$9.74	$9.91	$5.22		38.96				$0.25	
thecramerreport	trad		0.00															
thestree	trad	0.1%	$9.74	9.74	0.01	322172	9.75	9.73	9.73	-9.91	5.22	4.0138397e7		3.90947987e8				
tickerspy	trad	0.00%	$9.74	9.74	0.00	322,172	9.75	9.73	9.74	9.91	5.22		38.9		0.00%	$0.00		
tmx-quotemedia	trad																	
updown	trad	0.00%	$9.74		$0.00	0			$9.74	$9.91	$5.22	40.13b	39.38	$391m			0.25	
wallstreetsurvivor	trad	0.00%	9.74	9.74	0.00	322,172	9.75	9.73		9.91	5.22		39.00	$391m			0.28	
ycharts-com	trad	+0.00%	9.74		+0.00					9.91	5.22		40.58	390.77m	0.00%		0.24	
zacks	trad																	
advfn	cake	-0.03	32.69	32.95	-0.01	1089647	33.2	32.21										
barchart	cake	-0.03%	32.69	32.95	-0.01	1,089,647	33.20	32.21	32.70	34.07	21.56		22.89	$1.96 b			+1.39	
barrons	cake	0.03%	32.69	32.95	-0.01	1.090m	33.20	32.21				60.45 million		$1.93 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	-0.031%	32.690	32.950	-0.010	1,089,647	33.200	32.210		34.07	21.56	57.750mil	22.390	1,887.860mil			1.460	
boston-com	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
bostonmerchant	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
business-insider	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
chron	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
cio-com	cake	-0.03%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386	23.52	2b				
cnn-money	cake	-0.03%	32.69	32.95	-0.01	1,089,647	33.20	32.21	32.70				23.5	$1.9b				
easystockalterts	cake	-0.03%	32.69	32.95	-0.01	1089647	33.20	32.21	32.70	34.07	21.56		23.52				1.39	
eresearch-fidelity-com	cake	-0.03%	32.6900	32.9500	-0.0100	1,089,647	33.2000	32.2100	32.7000	34.0700	21.5600	57,750,000	23.53	$1.89b				
finance-abc7-com	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
finance-abc7chicago-com	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
financial-content	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
finapps-forbes-com	cake	-0.0%	$32.69	32.95	-0.01	1,089,647	33.20	32.21	32.70	34.07	21.56	58 mil	23.5	2 bil	0.0	0.00	1.39	
finviz	cake	-0.03%	32.69			1,089,647			32.70	-4.05%	51.62%	57.75m	23.70	1.89b			1.38	
fool	cake	-0.03%	$32.69	$32.95	-0.01	1,089,094	$33.20	$32.21	$32.70	$34.07	$21.56		24.00	$1.89b				
foxbusiness	cake		$32.69		-0.01	1,090,070			$32.70									
google-finance	cake	(-0.03%)	32.69	32.95	-0.01	1.09m	33.20	32.21		34.07	21.56	57.75m	23.64	1.89b			1.38	
howthemarketworks	cake	-0.031%	32.69	32.95	-0.01	1,088,093	33.2	32.21	32.7									
hpcwire	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
insidestocks	cake	-0.03%	32.69	32.95	-0.01	1090070	33.20	32.21					price earnings ratio: 22.39					
investopedia	cake	-0.03 %	$32.69	32.95	-0.01				32.70									
investorguide	cake	-0.03%	32.69	33.20	-0.01		33.20	32.21		34.00	21.56		23.70	1.882b			1.38	
marketintellisearch	cake	-0.03 %	$32.69	$33.20	-0.01	1079.00k	$33.20	$32.21	$32.70			57.75m	23.70	1.89b	0.0 %		1.38	
marketwatch	cake	-0.03%	$32.69	open: 32.95	-0.01	6,331	$33.20	$32.21	$32.70	$34.07	$21.56		23.68	$1.93b			1.38	
minyanville	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
msn-money	cake	-0.03%	32.69	32.95	-0.01	1.09 mil	33.20	32.21	32.70	34.07	21.56	57.75 mil	23.69	1.89 bil			1.38	
nasdaq-com	cake	0.03%	$ 32.69	$ 32.95	0.01	1,089,647	$ 33.20	$ 32.21	$ 32.70	$ 34.07	$ 21.56	57,750,000	23.52	$ 1,887,847,500			$ 1.39	
optimum	cake	-0.03%	32.69 ( 4:30 pm edt)	32.95	-0.01	1,089,647	33.20	32.21	32.70	34.07	21.56	57.75m	23.5	1.9b			1.39	
paidcontent	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
pc-quote	cake	-0.03%	32.69	32.95	-0.01	1,089,647	33.2	32.21	32.7	34.07	21.56	57,767,666	23.69565	1,888,425,000				
personal-wealth-biz	cake	-0.03%	32.69	33.20	-0.01	1,090,070	33.20	32.21	32.70	34.00	21.56		23.70			0.00	1.38	
predictwallstreet	cake	-0.03%	32.69		-0.01	1,089,647												
raymond-james	cake	-0.03	32.69	32.95	-0.01	1,089,647	33.20	32.21	32.69	34.07	21.56		23.02				1.42	
renewable-energy-world	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
screamingmedia	cake	-0.03%	$	open: 32.95	-0.01	6,331	$33.20	$32.21	$32.70	$34.07	$21.56		23.68	$1.93b			1.38	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	-0.03%	last trade: 32.69		change: -0.010								p/e ratio: 23.7					
smartmoney	cake	(-0.03%)	32.69	$32.95	-0.01	1,089,647	$33.20	$32.21	$32.70	$34.07	$21.56			1,888,400	0.00%	$0.00		
stocknod	cake	-0.0306%	32.69 usd	32.95	-0.0100	1,089,647	33.20	32.21	32.70	34.07	21.56	57,750,386						
stockpickr	cake	-0.03%	$32.69 -0.01 | -0.03%	32.95	-0.01	1.09m	33.20	32.21	32.70	34.07	21.56							
stocksmart	cake	%	$30.8	30.86		130,067	31.92	30.78										
stocktwits	cake	-0.03%	32.69		-0.01													
streetinsider-com	cake	0.03%	32.69	$32.95	-0.01	1,089,647	$33.20	$32.21	$32.70	$34.07	$21.56		23.52				$1.39	
thecramerreport	cake		32.69	33.20	-0.01	1089647	33.20	32.21										
thestree	cake	-0.03%	$32.69	32.95	-0.01	1089647	33.2	32.21	32.7	-34.07	21.56	5.7750386e7		1.9300179e9				
tickerspy	cake	-0.03%	$32.69	32.95	-0.01	1,089,647	33.20	32.21	32.70	34.07	21.56		23.7	1.9b	0.00%	$0.00		
tmx-quotemedia	cake	-0.03%	32.690	32.950	-0.010	1,090,070	33.200	32.210	32.700	34.070	21.560	57,750,386	23.50	1,887,860,118			1.39	
updown	cake	-0.03%	$32.69	$32.95	-$0.01	1,083,503	$33.20	$32.21	$32.70	$34.07	$21.56	57.75b	22.97	$1.88b				
wallstreetsurvivor	cake	-0.03%	32.69	32.95	-0.01	1,088,093	33.20	32.21		34.07	21.56		23.50	$2b			1.35	
yahoo-finance	cake	0.03%	32.69	33.20	0.01	1,089,647	33.20	32.21	32.70	34.07	21.56		23.69	1.88b			1.38	
ycharts-com	cake	-0.03%	32.69		-0.01					34.00	21.56		23.69	1.96b	0.00%		1.38	
advfn	wrc	0.91	55.54	55.54	0.5	1127042	55.63	54.91										
barchart	wrc	+0.91%	55.54	55.54	+0.50	1,127,042	55.63	54.91	55.04	65.01	35.67		15.19	$2.43 b			+2.94	
barrons	wrc	0.91%	55.54	55.54	+0.50	1.127m	55.63	54.91				45.76 million		$2.54 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	0.908%	55.540	55.540	0.500	1,127,042	55.630	54.910		65.01	35.67	43.997mil	15.471	2,443.576mil			3.590	
boston-com	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
bostonmerchant	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
business-insider	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
chron	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
cio-com	wrc	+0.91%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683	17.69	2b				
cnn-money	wrc	+0.91%	55.54	55.54	+0.50	1,124,575	55.63	54.91	55.04				17.7	$2.4b				
easystockalterts	wrc	0.90%	55.54	55.54	+0.50	1127042	55.63	54.91	55.04	65.01	35.67		17.69				3.14	
eresearch-fidelity-com	wrc	0.91%	55.5400	55.5400	0.5000	1,127,042	55.6300	54.9100	55.0400	65.0100	35.6700	43,997,000	17.53	$2.42b				
finance-abc7-com	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
finance-abc7chicago-com	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
financial-content	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
finapps-forbes-com	wrc	0.9%	$55.54	55.54	0.50	1,127,042	55.63	54.91	55.04	65.01	35.67	44 mil	18.9	2 bil	0.0	0.00	2.94	
finviz	wrc	0.91%	55.54			1,127,042			55.04	-14.57%	55.71%	44.00m	17.53	2.42b			3.14	
fool	wrc	+0.84%	$55.50	$55.54	0.46	1,110,581	$55.63	$54.91	$55.04	$65.01	$35.67		18.40	$2.44b				
foxbusiness	wrc		$55.04		+0.98	2,915,577			$54.06									
google-finance	wrc	(0.91%)	55.54	55.54	+0.50	1.13m	55.63	54.91		65.01	35.67	44.00m	17.67	2.44b			3.14	
howthemarketworks	wrc	0.908%	55.54	55.54	0.5	1,126,627	55.63	54.91	55.04									
hpcwire	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
insidestocks	wrc	+0.91%	55.54	55.54	+0.50	1126627	55.63	54.91					price earnings ratio: 15.47					
investopedia	wrc	+0.91 %	$55.54	55.54	+0.50				55.04									
investorguide	wrc	+0.91%	55.54	55.54	+0.50		55.63	54.91		65.01	34.59		18.82	2.444b			2.925	
marketintellisearch	wrc	0.91 %	$55.54	$55.54	0.50	1159.00k	$55.63	$54.91	$55.04			44.00m	17.53	2.42b	0.0 %		3.14	
marketwatch	wrc	+0.91%	$55.54	open: 55.54	+0.50	2,567	$55.63	$54.91	$55.04	$65.01	$35.67		17.35	$2.54b			3.20	
minyanville	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
msn-money	wrc	+0.91%	55.54	55.54	+0.50	1.13 mil	55.63	54.91	55.04	65.01	35.67	44.00 mil	17.69	2.42 bil			2.94	
nasdaq-com	wrc	0.91%	$ 55.54		0.50	1,127,042	$ 55.63	$ 54.91	$ 55.04	$ 65.01	$ 35.67	43,997,000	18.89	$ 2,443,593,380			$ 2.94	
optimum	wrc	+0.91%	55.54 ( 4:15 pm edt)	55.54	+0.50	1,127,042	55.63	54.91	55.04	65.01	35.67	44.00m	17.7	2.4b			3.14	
paidcontent	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
pc-quote	wrc	0.91%	55.54	55.54	0.50	1,127,042	55.63	54.91	55.04	65.01	35.67	43,600,918	17.52866	2,421,595,000				
personal-wealth-biz	wrc	+0.91%	55.54	55.54		1,127,042	55.63	54.91	55.04	65.01	34.59		18.82			0.00	2.925	
predictwallstreet	wrc	+0.91%	55.54		+0.50	1,127,042												
raymond-james	wrc	0.91	55.54	55.54	0.50	1,127,042	55.63	54.91	55.54	65.01	35.67		17.30				3.21	
renewable-energy-world	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
screamingmedia	wrc	+0.91%	$	open: 55.54	+0.50	2,567	$55.63	$54.91	$55.04	$65.01	$35.67		17.35	$2.54b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	+0.91%	last trade: 55.54		change: 0.500								p/e ratio: 18.82					
smartmoney	wrc	(0.91%)	55.54	$55.54	0.50	1,127,042	$55.63	$54.91	$55.04	$65.01	$35.67			2,421,600	0.00%	$0.00		
stocknod	wrc	+0.9084%	55.54 usd	55.54	+0.5000	1,127,042	55.63	54.91	55.04	65.01	35.67	43,996,683						
stockpickr	wrc	0.91%	$55.54 0.50 | 0.91%	55.54	0.50	1.13m	55.63	54.91	55.04	65.01	35.67							
stocksmart	wrc	%	$52.78	55.17		128,224	55.63	52.63										
stocktwits	wrc	0.84%	55.50		+0.46													
streetinsider-com	wrc	0.91%	55.54	$55.54	+0.50	1,127,042	$55.63	$54.91	$55.04	$65.01	$35.67		17.69				$3.14	
thecramerreport	wrc		55.54	55.54	+0.50	1127042	55.63	54.91										
thestree	wrc	0.91%	$55.54	55.54	0.5	1127042	55.63	54.91	55.04	-65.01	35.67	4.3996683e7		2.378460683e9				
tickerspy	wrc	0.91%	$55.54	55.54	+0.50	1,127,042	55.63	54.91	55.04	65.01	35.67		17.5	2.4b	0.00%	$0.00		
tmx-quotemedia	wrc	0.91%	55.540	55.540	0.500	1,127,042	55.630	54.910	55.040	65.010	35.670	43,996,683	18.70	2,443,575,774			2.94	
updown	wrc	0.91%	$55.54	$55.54	$0.50	1,124,575	$55.63	$54.91	$55.04	$65.01	$35.67	43.99b	18.12	$2.42b				
wallstreetsurvivor	wrc	0.91%	55.54	55.54	0.50	1,126,627	55.63	54.91		65.01	39.81		18.70	$2b			2.99	
yahoo-finance	wrc	0.91%	55.54	55.54	0.50	1,127,042	55.63	54.91	55.04	65.01	35.67		18.99	2.44b			2.93	
ycharts-com	wrc	+0.84%	55.50		+0.46					65.01	35.67		18.88	2.43b	0.00%		2.94	
advfn	wri	0.90	25.77	25.65	0.23	877806	25.79	25.43										
barchart	wri	+0.90%	25.77	25.65	+0.23	877,806	25.79	25.43	25.54	26.67	18.31		15.25	$3.11 b	4.24%	$1.10	+0.06	
barrons	wri	0.90%	25.77	25.65	+0.23	872,448	25.79	25.43				120.78 million		$3.13 billion	4.27%	$0.28		
bloomberg	wri	0.901%	25.770	25.650	0.230	877,806	25.790	25.430		26.95	19.14	120.747mil	78.091	3,111.650mil	4.154	0.275 regular cash	0.330	
boston-com	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
bostonmerchant	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
business-insider	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
chron	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
cio-com	wri	+0.90%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998	429.50	3b	4.1	1.1		
cnn-money	wri	+0.90%	25.77	25.65	+0.23	877,806	25.79	25.43	25.54				429.5	$3.1b	4.27%			
easystockalterts	wri	0.90%	25.77	25.65	+0.23	877806	25.79	25.43	25.54	26.95	19.14		429.50				0.06	
eresearch-fidelity-com	wri	0.90%	25.7700	25.6500	0.2300	877,806	25.7900	25.4300	25.5400	26.9500	19.1400	120,747,000	425.67	$3.08b	4.19%	$0.275000		
finance-abc7-com	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
finance-abc7chicago-com	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
financial-content	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
finapps-forbes-com	wri	0.9%	$25.77	25.65	0.23	877,806	25.79	25.43	25.54	26.95	19.14	121 mil	429.5	3 bil	4.3	1.10	0.06	
finviz	wri	0.90%	25.77			877,806			25.54	-3.39%	40.74%	123.65m	322.13	3.19b		1.10	0.08	
fool	wri	+0.90%	$25.77	$25.65	0.23	872,448	$25.79	$25.43	$25.54	$26.95	$19.14		432.00	$3.11b	5.30%	1.10		
foxbusiness	wri		$25.77		+0.23	877,806			$25.54									
google-finance	wri	(0.90%)	25.77	25.65	+0.23	877,806.00	25.79	25.43		26.95	19.14	120.75m	414.04	3.11b	4.27	0.28	0.06	
howthemarketworks	wri	0.901%	25.77	25.65	0.23	872,448	25.79	25.43	25.54									
hpcwire	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
insidestocks	wri	+0.90%	25.77	25.65	+0.23	877800	25.79	25.43					price earnings ratio: 16.41					
investopedia	wri	+0.90 %	$25.77	25.65	+0.23				25.54									
investorguide	wri	+0.90%	25.77	25.65	+0.23		25.79	25.43		26.95	19.14		418.69	3.112b			0.061	
marketintellisearch	wri	0.9 %	$25.77	$25.65	0.23	834.10k	$25.79	$25.43	$25.54			123.65m	319.25	3.16b	4.31 %		0.08	
marketwatch	wri	+0.90%	$25.77	open: 25.65	+0.23	8,233	$25.79	$25.43	$25.54	$26.95	$19.14		54.64	$3.13b	4.27%	0.28	0.47	
minyanville	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
msn-money	wri	+0.90%	25.77	25.65	+0.23	877,806	25.79	25.43	25.54	26.95	19.14	123.65 mil	429.50	3.16 bil	4.31%	1.10	0.06	
nasdaq-com	wri	0.9%	$ 25.77		0.23	877,806	$ 25.79	$ 25.43	$ 25.54	$ 26.95	$ 19.14	120,747,000	429.5	$ 3,111,650,190	4.31 %	$1.100000	$ 0.06	
optimum	wri	+0.90%	25.77 ( 4:15 pm edt)	25.65	+0.23	877,806	25.79	25.43	25.54	26.95	19.14	120.75m	429.5	3.1b	4.27	1.10	0.06	
paidcontent	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
pc-quote	wri	0.90%	25.77	25.65	0.23	877,806	25.79	25.43	25.54	26.95	19.14	119,669,321	425.66666	3,083,878,000		0.275		
personal-wealth-biz	wri	+0.90%	25.77	25.65		877,806	25.79	25.43	25.54	26.95	19.14		418.69		4.19	1.07	0.061	
predictwallstreet	wri	+0.90%	25.77		+0.23	877,806												
raymond-james	wri	0.90	25.77	25.65	0.23	877,806	25.79	25.43	25.77	26.95	19.14		429.50				0.06	
renewable-energy-world	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
screamingmedia	wri	+0.90%	$	open: 25.65	+0.23	8,233	$25.79	$25.43	$25.54	$26.95	$19.14		54.64	$3.13b	4.27%	0.28	0.47	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	+0.90%	last trade: 25.77		change: 0.230								p/e ratio: 418.69					
smartmoney	wri	(0.90%)	25.77	$25.65	0.23	877,806	$25.79	$25.43	$25.54	$26.95	$19.14			3,083,900	4.31%	$0.28		
stocknod	wri	+0.9005%	25.77 usd	25.65	+0.2300	877,806	25.79	25.43	25.54	26.95	19.14	120,746,998						
stockpickr	wri	0.90%	$25.77 0.23 | 0.90%	25.65	0.23	877.81k	25.79	25.43	25.54	26.95	19.14							
stocksmart	wri	%	$25.71	23.89		121,704	26.37	25.61										
stocktwits	wri	0.86%	25.76		+0.22													
streetinsider-com	wri	0.90%	25.77	$25.65	+0.23	877,806	$25.79	$25.43	$25.54	$26.95	$19.14		429.50				$0.06	
thecramerreport	wri		25.77	25.65	+0.23	877806	25.79	25.43										
thestree	wri	0.9%	$25.77	25.65	0.23	877806	25.79	25.43	25.54	-26.95	19.14	1.20746998e8		3.129762188e9				
tickerspy	wri	0.90%	$25.77	25.65	+0.23	877,806	25.79	25.43	25.54	26.95	19.14		425.7	3.0b	4.31%	$0.28		
tmx-quotemedia	wri	0.90%	25.770	25.650	0.230	877,806	25.790	25.430	25.540	26.950	19.140	120,746,998	425.70	3,111,650,138	4.269	0.275 usd	0.06	
updown	wri	0.90%	$25.77	$25.65	$0.23	869,573	$25.79	$25.43	$25.54	$26.95	$19.14	120.74b	397.18	$3.08b				
wallstreetsurvivor	wri	0.90%	25.77	25.65	0.23	872,448	25.79	25.43		26.95	19.14		425.70	$3b	4.30%	1.04 -	0.09	
yahoo-finance	wri	0.90%	25.77	25.65	0.23	877,806	25.79	25.43	25.54	26.95	19.14		422.46	3.11b	4.20%	1.10	0.06	
ycharts-com	wri	+0.86%	25.76		+0.22					26.95	19.14		368.00	3.11b	4.63%		0.07	
zacks	wri	(0.90%)	25.77		0.23	vol.  877,806	25.79	25.43		26.95	19.14		15.02	3.08 b	4.31	1.10	1.7	
advfn	fbnc	-4.06	10.64	11.11	-0.45	154561	11.11	10.6										
barchart	fbnc	-4.06%	10.64	11.11	-0.45	169,857	11.11	10.60	11.09	16.66	9.75		24.09	$178.96 m	2.83%	$0.32	+0.47	
barrons	fbnc	4.06%	10.64	11.11	-0.45	153,630	11.11	10.60				16.79 million		$191.32 million	3.01%	$0.08		
bloomberg	fbnc	-4.058%	10.640	11.110	-0.450	154,561	11.110	10.600		16.90	9.82	16.836mil	152.000	179.134mil	3.008	0.080 regular cash	0.070	
boston-com	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,561	11.11	10.60	11.09	16.90	9.820	16,835,889						
bostonmerchant	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,561	11.11	10.60	11.09	16.90	9.820	16,835,889						
business-insider	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,561	11.11	10.60	11.09	16.90	9.820	16,835,889						
chron	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,430	11.11	10.60	11.09	16.90	9.820	16,835,889						
cio-com	fbnc	-4.06%	10.64 usd	11.11	-0.4500	154,430	11.11	10.60	11.09	16.90	9.820	16,835,889	22.64	179m	2.8	0.32		
cnn-money	fbnc	-3.88%today&rsquo;s change	10.66data as of 3:59pm et	11.11	-0.43	151,477	11.11	10.60	11.09				22.7	$179.5m	3.00%			
easystockalterts	fbnc	-4.05%	10.64	11.11	-0.45	154430	11.11	10.60	11.09	16.90	9.82		22.64				0.47	
eresearch-fidelity-com	fbnc	-4.06%	10.6400	11.1100	-0.4500	154,430	11.1100	10.6000	11.0900	16.9000	9.8200	16,836,000	23.60	$186.71m	2.89%	$0.080000		
finance-abc7-com	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,430	11.11	10.60	11.09	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,430	11.11	10.60	11.09	16.90	9.820	16,835,889						
financial-content	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,430	11.11	10.60	11.09	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	-4.1%	$10.64	11.11	-0.45	154,430	11.11	10.60	11.09	16.90	9.82	17 mil	22.6	179 mil	3.0	0.32	0.47	
finviz	fbnc	-4.06%	10.64			154,430			11.09	-36.13%	9.22%	16.84m	24.11	186.76m		0.32	0.46	
fool	fbnc	-4.06%	$10.64	$11.11	-0.45	154,030	$11.11	$10.60	$11.09	$16.90	$9.82		24.10	$179.13m	2.10%	0.32		
foxbusiness	fbnc		$10.64		-0.45	154,561			$11.09									
google-finance	fbnc	(-4.06%)	10.64	11.11	-0.45	154,430.00	11.11	10.60		16.90	9.82	16.84m	22.93	179.13m	3.01	0.08	0.46	
howthemarketworks	fbnc	-4.058%	10.64	11.11	-0.45	154,430	11.11	10.6	11.09									
hpcwire	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,561	11.11	10.60	11.09	16.90	9.820	16,835,889						
insidestocks	fbnc	-4.06%	10.64	11.11	-0.45	154561	11.11	10.60										
investopedia	fbnc	-4.06 %	$10.64	11.11	-0.45				11.09									
investorguide	fbnc	-4.06%	10.64	11.11	-0.45		11.11	10.60		16.90	9.82		23.55	179.1m			0.471	
marketintellisearch	fbnc	-4.06 %	$10.64	$11.11	-0.45	20.90k	$11.11	$10.60	$11.09			16.84m	24.11	0.19b	2.89 %		0.46	
marketwatch	fbnc	-4.06%	$10.64	open: 11.11	-0.45	931	$11.11	$10.60	$11.09	$16.90	$9.82		22.98	$191.32m	3.01%	0.08	0.46	
minyanville	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,430	11.11	10.60	11.09	16.90	9.820	16,835,889						
msn-money	fbnc	-4.06%	10.64	11.11	-0.45	154,430	11.11	10.60	11.09	16.90	9.82	16.84 mil	22.64	186.71 mil	2.89%	0.32	0.46	
nasdaq-com	fbnc	4.06%	$ 10.64	$ 11.11	0.45	154,430	$ 11.11	$ 10.60	$ 11.09	$ 16.90	$ 9.82	16,836,000	22.64	$ 179,135,040	2.89 %	$0.320000	$ 0.47	
optimum	fbnc	-4.06%	10.64 ( 4:00 pm edt)	11.11	-0.45	154,030	11.11	10.60	11.09	16.90	9.82	16.84m	22.6	179.1m	3.01	0.32	0.47	
paidcontent	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,430	11.11	10.60	11.09	16.90	9.820	16,835,889						
pc-quote	fbnc	-4.06%	10.64	11.11	-0.45	154,561	11.11	10.6	11.09	16.90	9.82	17,548,045	23.59574	186,711,000		0.08		
personal-wealth-biz	fbnc	-4.06%	10.64	11.11	-0.45	154,561	11.11	10.60	11.09	16.90	9.82		23.55		2.89	0.32	0.471	
predictwallstreet	fbnc	-4.06%	10.64		-0.45	154,430												
raymond-james	fbnc	-4.06	10.64	11.11	-0.45	154,430	11.11	10.60	10.64	16.90	9.82		22.64				0.47	
renewable-energy-world	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,430	11.11	10.60	11.09	16.90	9.820	16,835,889						
screamingmedia	fbnc	-4.06%	$	open: 11.11	-0.45	931	$11.11	$10.60	$11.09	$16.90	$9.82		22.98	$191.32m	3.01%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	-4.06%	last trade: 10.64		change: -0.450								p/e ratio: 23.55					
smartmoney	fbnc	(-4.06%)	10.64	$11.11	-0.45	154,430	$11.11	$10.60	$11.09	$16.90	$9.82			186,700	2.89%	$0.08		
stocknod	fbnc	-4.058%	10.64 usd	11.11	-0.4500	154,430	11.11	10.60	11.09	16.90	9.820	16,835,889						
stockpickr	fbnc	-4.06%	$10.64 -0.45 | -4.06%	11.11	-0.45	154.03k	11.11	10.60	11.09	16.90	9.82							
stocksmart	fbnc	%	$11.74	15.61		1,313	11.81	11.52										
stocktwits	fbnc	-3.25%	10.73		-0.36													
streetinsider-com	fbnc	4.06%	10.64	$11.11	-0.45	154,030	$11.11	$10.60	$11.09	$16.90	$9.82		22.64				$0.47	
thecramerreport	fbnc		10.64	11.11	-0.45	154430	11.11	10.60										
thestree	fbnc	-4.06%	$10.64	11.11	-0.45	154030	11.11	10.6	11.09	-16.9	9.82	1.6835889e7		1.90582263e8				
tickerspy	fbnc	-4.06%	$10.64	11.11	-0.45	154,430	11.11	10.60	11.09	16.90	9.82		23.6	186.5m	2.89%	$0.08		
tmx-quotemedia	fbnc	-4.06%	10.640	11.110	-0.450	154,561	11.110	10.600	11.090	16.900	9.820	16,835,889	23.60	179,133,859	2.885	0.080 usd	0.47	
updown	fbnc	-4.06%	$10.64	$11.11	-$0.45	153,630	$11.11	$10.60	$11.09	$16.90	$9.82	16.83b	23.87	$187m				
wallstreetsurvivor	fbnc	-4.06%	10.64	11.11	-0.45	154,430	11.11	10.60		16.89	9.82		23.60	$187m	2.90%	0.32 -	0.35	
yahoo-finance	fbnc	4.06%	10.64	11.11	0.45	154,430	11.11	10.60	11.09	16.90	9.82		22.59	179.12m	2.80%	0.32	0.47	
ycharts-com	fbnc	-3.25%	10.73		-0.36					16.90	9.82		22.83	180.48m	3.16%		0.47	
advfn	kalu	-0.42	54.24	54.56	-0.23	103766	54.56	53.27										
barchart	kalu	-0.42%	54.24	54.56	-0.23	106,413	54.56	53.27	54.47	55.76	34.99		38.08	$1.04 b	1.75%	$0.96	+0.87	
barrons	kalu	0.42%	54.24	54.56	-0.23	103,766	54.56	53.27				19.38 million		$1.06 billion	1.77%	$0.24		
bloomberg	kalu	-0.422%	54.240	54.560	-0.230	103,766	54.560	53.270		55.76	35.54	19.269mil	66.146	1,045.139mil	1.770	0.240 regular cash	0.820	
boston-com	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
bostonmerchant	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
business-insider	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
chron	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
cio-com	kalu	-0.42%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791	62.34	1b	1.8	0.96		
cnn-money	kalu	-0.42%	54.24	54.56	-0.23	103,766	54.56	53.27	54.47				62.3	$1.0b	1.77%			
easystockalterts	kalu	-0.42%	54.24	54.56	-0.23	103766	54.56	53.27	54.47	55.76	35.54		62.34				0.87	
eresearch-fidelity-com	kalu	-0.42%	54.2400	54.5600	-0.2300	103,766	54.5600	53.2700	54.4700	55.7600	35.5400	19,269,000	62.61	$1.05b	1.76%	$0.240000		
finance-abc7-com	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
finance-abc7chicago-com	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
financial-content	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
finapps-forbes-com	kalu	-0.4%	$54.24	54.56	-0.23	103,766	54.56	53.27	54.47	55.76	35.54	19 mil	62.3	1 bil	1.8	0.96	0.87	
finviz	kalu	-0.42%	54.24			103,766			54.47	-2.73%	55.05%	19.27m	61.64	1.05b		0.96	0.88	
fool	kalu	-0.42%	$54.24	$54.56	-0.23	103,766	$54.56	$53.27	$54.47	$55.76	$35.54		63.00	$1.05b	2.60%	0.96		
foxbusiness	kalu		$54.24		-0.23	103,766			$54.47									
google-finance	kalu	(-0.42%)	54.24	54.56	-0.23	103,766.00	54.56	53.27		55.76	35.54	19.27m	61.91	1.05b	1.77	0.24	0.88	
howthemarketworks	kalu	-0.422%	54.24	54.56	-0.23	102,764	54.56	53.27	54.47									
hpcwire	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
insidestocks	kalu	-0.42%	54.24	54.56	-0.23	103700	54.56	53.27					price earnings ratio: 27.53					
investopedia	kalu	-0.42 %	$54.24	54.56	-0.23				54.47									
investorguide	kalu	-0.42%	54.24	54.56	-0.23		54.56	53.27		53.65	33.80		63.78	1.030b			0.854	
marketintellisearch	kalu	-0.42 %	$54.24	$54.56	-0.23	102.80k	$54.56	$53.27	$54.47			19.27m	61.90	1.05b	1.76 %		0.88	
marketwatch	kalu	-0.42%	$54.24	open: 54.56	-0.23	702	$54.56	$53.27	$54.47	$55.76	$35.54		62.29	$1.06b	1.77%	0.24	0.87	
minyanville	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
msn-money	kalu	-0.42%	54.24	54.56	-0.23	103,766	54.56	53.27	54.47	55.76	35.54	19.27 mil	62.34	1.05 bil	1.76%	0.96	0.88	
nasdaq-com	kalu	0.42%	$ 54.24	$ 54.56	0.23	103,766	$ 54.56	$ 53.27	$ 54.47	$ 55.76	$ 35.54	19,269,000	62.34	$ 1,045,150,560	1.76 %	$0.960000	$ 0.87	
optimum	kalu	-0.42%	54.24 ( 4:30 pm edt)	54.56	-0.23	103,766	54.56	53.27	54.47	55.76	35.54	19.27m	62.3	1.0b	1.77	0.96	0.87	
paidcontent	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
pc-quote	kalu	-0.42%	54.24	54.56	-0.23	103,766	54.56	53.27	54.47	55.76	35.54	19,350,708	62.6092	1,049,582,000		0.24		
personal-wealth-biz	kalu	-0.42%	54.24	54.56	-0.23	103,766	54.56	53.27	54.47	53.65	33.80		63.78		1.76	0.96	0.854	
predictwallstreet	kalu	-0.42%	54.24		-0.23	103,766												
raymond-james	kalu	-0.42	54.24	54.56	-0.23	103,766	54.56	53.27	54.24	55.76	35.54		62.35				0.87	
renewable-energy-world	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
screamingmedia	kalu	-0.42%	$	open: 54.56	-0.23	702	$54.56	$53.27	$54.47	$55.76	$35.54		62.29	$1.06b	1.77%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	-0.42%	last trade: 54.24		change: -0.230								p/e ratio: 63.78					
smartmoney	kalu	(-0.42%)	54.24	$54.56	-0.23	103,766	$54.56	$53.27	$54.47	$55.76	$35.54			1,049,600	1.76%	$0.24		
stocknod	kalu	-0.4223%	54.24 usd	54.56	-0.2300	103,766	54.56	53.27	54.47	55.76	35.54	19,268,791						
stockpickr	kalu	-0.42%	$54.24 -0.23 | -0.42%	54.56	-0.23	103.77k	54.56	53.27	54.47	55.76	35.54							
stocksmart	kalu	%	$50.52	50.52		7,156	52.2	50.41										
stocktwits	kalu	-0.42%	54.24		-0.23													
streetinsider-com	kalu	0.42%	54.24	$54.56	-0.23	103,766	$54.56	$53.27	$54.47	$55.76	$35.54		62.34				$0.87	
thecramerreport	kalu		54.24	54.56	-0.23	103766	54.56	53.27										
thestree	kalu	-0.42%	$54.24	54.56	-0.23	103766	54.56	53.27	54.47	-55.76	35.54	1.9268791e7		1.056507811e9				
tickerspy	kalu	-0.42%	$54.24	54.56	-0.23	103,766	54.56	53.27	54.47	55.76	35.54		62.6	1.0b	1.76%	$0.24		
tmx-quotemedia	kalu	-0.42%	54.240	54.560	-0.230	103,766	54.560	53.270	54.470	55.760	35.540	19,268,791	62.60	1,045,139,224	1.770	0.240 usd	0.87	
updown	kalu	-0.42%	$54.24	$54.56	-$0.23	103,064	$54.56	$53.27	$54.47	$55.76	$35.54	19.26b	62.70	$1.05b				
wallstreetsurvivor	kalu	-0.42%	54.24	54.56	-0.23	102,764	54.56	53.27		55.76	35.54		62.60	$1b	1.80%	0.96 -	0.72	
yahoo-finance	kalu	0.42%	54.24	54.56	0.23	103,766	54.56	53.27	54.47	55.76	35.54		63.51	1.03b	1.80%	0.96	0.85	
ycharts-com	kalu	-0.42%	54.24		-0.23					55.76	35.54		62.34	1.04b	1.92%		0.87	
zacks	kalu	(-0.42%)	54.24		-0.23	vol.  103,766	54.56	53.27		55.76	35.54		37.83	1.05 b	1.76	0.96	1.44	
advfn	trak	-1.41	22.37	22.78	-0.32	270561	22.83	22.14										
barchart	trak	-1.41%	22.37	22.78	-0.32	308,550	22.83	22.14	22.69	26.80	14.40		40.47	$914.04 m			-0.03	
barrons	trak	1.41%	22.37	22.78	-0.32	270,561	22.83	22.14				40.32 million		$964.97 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	-1.410%	22.370	22.780	-0.320	270,561	22.830	22.140		26.80	14.40	41.115mil	172.077	919.738mil			0.130	
boston-com	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
bostonmerchant	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
business-insider	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
chron	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
cio-com	trak	-1.41%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789		920m				
cnn-money	trak	-1.41%	22.37	22.78	-0.32	270,561	22.83	22.14	22.69				nm	$919.7m				
easystockalterts	trak	-1.40%	22.37	22.78	-0.32	270561	22.83	22.14	22.69	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	-1.41%	22.3700	22.7800	-0.3200	270,561	22.8300	22.1400	22.6900	26.8000	14.4000	41,115,000	nm	$932.90m				
finance-abc7-com	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
financial-content	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
finapps-forbes-com	trak	-1.4%	$22.37	22.78	-0.32	270,561	22.83	22.14	22.69	26.80	14.40	41 mil		920 mil	0.0	0.00	-0.03	
finviz	trak	-1.41%	22.37			270,561			22.69	-16.53%	55.35%	41.11m		919.63m			-0.04	
fool	trak	-1.41%	$22.37	$22.78	-0.32	269,407	$22.83	$22.14	$22.69	$26.80	$14.40		0.00	$919.74m				
foxbusiness	trak		$22.37		-0.32	270,261			$22.69									
google-finance	trak	(-1.41%)	22.37	22.78	-0.32	270,561.00	22.83	22.14		26.80	14.40	41.11m		919.74m			-0.04	
howthemarketworks	trak	-1.41%	22.37	22.78	-0.32	269,407	22.83	22.14	22.69									
hpcwire	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
insidestocks	trak	-1.41%	22.37	22.78	-0.32	270200	22.83	22.14					price earnings ratio: 33.89					
investopedia	trak	-1.41 %	$22.37	22.78	-0.32				22.69									
investorguide	trak	-1.41%	22.37	22.80	-0.32		22.83	22.14		26.80	14.40			919.7m			-0.014	
marketintellisearch	trak	-1.41 %	$22.37	$22.80	-0.32	280.50k	$22.83	$22.14	$22.69			41.11m	0.00	0.93b	0.0 %		-0.04	
marketwatch	trak	-1.41%	$22.37	open: 22.78	-0.32	1,154	$22.83	$22.14	$22.69	$26.80	$14.40			$964.97m				
minyanville	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
msn-money	trak	-1.41%	22.37	22.78	-0.32	270,561	22.83	22.14	22.69	26.80	14.40	41.11 mil	-559.25	932.89 mil			-0.04	
nasdaq-com	trak	1.41%	$ 22.37	$ 22.78	0.32	270,561	$ 22.83	$ 22.14	$ 22.69	$ 26.80	$ 14.40	41,115,000		$ 919,742,550			$ -0.03	
optimum	trak	-1.41%	22.37 ( 5:20 pm edt)	22.78	-0.32	270,561	22.83	22.14	22.69	26.80	14.40	41.11m		919.7m			-0.04	
paidcontent	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
pc-quote	trak	-1.41%	22.37	22.78	-0.32	270,561	22.83	22.14	22.69	26.80	14.40	41,703,147	-567.25	932,899,000				
personal-wealth-biz	trak	-1.41%	22.37	22.80	-0.32	270,261	22.83	22.14	22.69	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	-1.41%	22.37		-0.32	270,561												
raymond-james	trak	-1.41	22.37	22.78	-0.32	270,561	22.83	22.14	22.37	26.80	14.40						-0.01	
renewable-energy-world	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
screamingmedia	trak	-1.41%	$	open: 22.78	-0.32	1,154	$22.83	$22.14	$22.69	$26.80	$14.40			$964.97m				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	-1.41%	last trade: 22.37		change: -0.320													
smartmoney	trak	(-1.41%)	22.37	$22.78	-0.32	270,561	$22.83	$22.14	$22.69	$26.80	$14.40			932,900	0.00%	$0.00		
stocknod	trak	-1.410%	22.37 usd	22.78	-0.3200	270,561	22.83	22.14	22.69	26.80	14.40	41,114,789						
stockpickr	trak	-1.41%	$22.37 -0.32 | -1.41%	22.78	-0.32	270.56k	22.83	22.14	22.69	26.80	14.40							
stocksmart	trak	%	$21.64	20.49		35,183	23.27	21.56										
stocktwits	trak	-1.50%	22.35		-0.34													
streetinsider-com	trak	1.41%	22.37	$22.78	-0.32	270,561	$22.83	$22.14	$22.69	$26.80	$14.40						$-0.04	
thecramerreport	trak		22.37	22.80	-0.32	270561	22.83	22.14										
thestree	trak	-1.41%	$22.37	22.78	-0.32	270561	22.83	22.14	22.69	-26.8	14.4	4.1114789e7		9.64964098e8				
tickerspy	trak	-1.41%	$22.37	22.78	-0.32	270,561	22.83	22.14	22.69	26.80	14.40		-567.2	932.7m	0.00%	$0.00		
tmx-quotemedia	trak	-1.41%	22.370	22.780	-0.320	270,261	22.830	22.140	22.690	26.800	14.400	41,114,789		919,737,830			-0.04	
updown	trak	-1.41%	$22.37	$22.78	-$0.32	269,407	$22.83	$22.14	$22.69	$26.80	$14.40	41.11b		$933m				
wallstreetsurvivor	trak	-1.41%	22.37	22.78	-0.32	269,407	22.83	22.14		26.80	14.40			$933m			-0.69	
yahoo-finance	trak	1.41%	22.37	22.80	0.32	270,561	22.83	22.14	22.69	26.80	14.40			919.72m			-0.01	
ycharts-com	trak	-1.50%	22.35		-0.34					26.80	14.40			913.22m	0.00%		-0.04	
zacks	trak	(-1.41%)	22.37		-0.32	vol.  270,561	22.83	22.14		26.80	14.40		39.12	932.90 m	0.00	0.00	.58	
advfn	osur	1.24	9.82	9.71	0.12	151690	9.95	9.64										
barchart	osur	+1.24%	9.82	9.71	+0.12	191,635	9.95	9.64	9.70	10.10	3.18		0.00	$457.91 m			-0.08	
barrons	osur	1.24%	9.82	9.71	+0.12	151,690	9.95	9.64				46.19 million		$455.21 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	1.237%	9.820	9.710	0.120	151,690	9.950	9.640		10.10	3.18	46.688mil		458.479mil			-0.080	
boston-com	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
bostonmerchant	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
business-insider	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
chron	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
cio-com	osur	+1.24%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307		458m				
cnn-money	osur	+1.24%	9.82	9.71	+0.12	151,690	9.95	9.64	9.70				nm	$458.5m				
easystockalterts	osur	1.24%	9.82	9.71	+0.12	151690	9.95	9.64	9.70	10.10	3.18						-0.09	
eresearch-fidelity-com	osur	1.24%	9.8200	9.7100	0.1200	151,690	9.9500	9.6400	9.7000	10.1000	3.1800	46,688,000	nm	$452.87m				
finance-abc7-com	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
finance-abc7chicago-com	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
financial-content	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
finapps-forbes-com	osur	1.2%	$9.82	9.71	0.12	151,690	9.95	9.64	9.70	10.10	3.18	47 mil		458 mil	0.0	0.00	-0.08	
finviz	osur	1.24%	9.82			151,690			9.70	-2.77%	208.81%	46.69m		458.50m			-0.08	
fool	osur	+1.24%	$9.82	$9.71	0.12	151,690	$9.95	$9.64	$9.70	$10.10	$3.18		0.00	$458.48m				
foxbusiness	osur		$9.82		+0.12	151,690			$9.70									
google-finance	osur	(1.24%)	9.82	9.71	+0.12	151,690.00	9.95	9.64		10.10	3.18	46.69m		458.48m			-0.08	
howthemarketworks	osur	1.237%	9.82	9.71	0.12	150,944	9.95	9.64	9.7									
hpcwire	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
insidestocks	osur	+1.24%	9.82	9.71	+0.12	151690	9.95	9.64										
investopedia	osur	+1.24 %	$9.82	9.71	+0.12				9.70									
investorguide	osur	+1.24%	9.82	9.71	+0.12		9.95	9.64		9.00	3.18			458.5m			-0.084	
marketintellisearch	osur	1.24 %	$9.82	$9.71	0.12	156.30k	$9.94	$9.64	$9.70			46.69m	0.00	0.45b	0.0 %		-0.08	
marketwatch	osur	+1.24%	$9.82	open: 9.71	+0.12	946	$9.95	$9.64	$9.70	$10.10	$3.18			$455.21m				
minyanville	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
msn-money	osur	+1.24%	9.82	9.71	+0.12	151,690	9.95	9.64	9.70	10.10	3.18	46.69 mil	-109.11	452.88 mil			-0.08	
nasdaq-com	osur	1.24%	$ 9.82	$ 9.71	0.12	151,690	$ 9.95	$ 9.64	$ 9.70	$ 10.10	$ 3.18	46,688,000		$ 458,476,160			$ -0.08	
optimum	osur	+1.24%	9.82 ( 4:30 pm edt)	9.71	+0.12	151,690	9.95	9.64	9.70	10.10	3.18	46.69m		458.5m			-0.09	
paidcontent	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
pc-quote	osur	1.24%	9.82	9.71	0.12	151,690	9.95	9.64	9.7	10.10	3.18	46,117,475	-107.77778	452,874,000				
personal-wealth-biz	osur	+1.24%	9.82	9.71		151,690	9.95	9.64	9.70	9.00	3.18					0.00	-0.084	
predictwallstreet	osur	+1.24%	9.82		+0.12	151,690												
raymond-james	osur	1.24	9.82	9.71	0.12	151,690	9.95	9.64	9.82	10.10	3.18						-0.08	
renewable-energy-world	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
screamingmedia	osur	+1.24%	$	open: 9.71	+0.12	946	$9.95	$9.64	$9.70	$10.10	$3.18			$455.21m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	+1.24%	last trade: 9.82		change: 0.120													
smartmoney	osur	(1.24%)	9.82	$9.71	0.12	151,690	$9.95	$9.64	$9.70	$10.10	$3.18			452,900	0.00%	$0.00		
stocknod	osur	+1.237%	9.820 usd	9.710	+0.1200	151,690	9.950	9.640	9.700	10.10	3.180	46,688,307						
stockpickr	osur	1.24%	$9.82 0.12 | 1.24%	9.71	0.12	151.69k	9.95	9.64	9.70	10.10	3.18							
stocksmart	osur	%	$8.525	5.93		11,756	8.55	8.31										
stocktwits	osur	0.93%	9.79		+0.09													
streetinsider-com	osur	1.24%	9.82	$9.71	+0.12	151,690	$9.95	$9.64	$9.70	$10.10	$3.18						$-0.09	
thecramerreport	osur		9.82	9.71	+0.12	151690	9.95	9.64										
thestree	osur	1.24%	$9.82	9.71	0.12	151690	9.95	9.64	9.7	-10.1	3.18	4.6688307e7		4.55210993e8				
tickerspy	osur	1.24%	$9.82	9.71	+0.12	151,690	9.95	9.64	9.70	10.10	3.18		-107.8	452.3m	0.00%	$0.00		
tmx-quotemedia	osur	1.24%	9.820	9.710	0.120	151,690	9.950	9.640	9.700	10.100	3.180	46,688,307		458,479,175			-0.09	
updown	osur	1.24%	$9.82	$9.71	$0.12	150,744	$9.95	$9.64	$9.70	$10.10	$3.18	46.68b		$453m				
wallstreetsurvivor	osur	1.24%	9.82	9.71	0.12	150,944	9.95	9.64		10.10	3.18			$453m			-0.08	
yahoo-finance	osur	1.24%	9.82	9.71	0.12	151,690	9.95	9.64	9.70	10.10	3.18			458.48m			-0.08	
ycharts-com	osur	+0.93%	9.79		+0.09					10.10	3.18			456.51m	0.00%		-0.09	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-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						
bostonmerchant	adct	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	1843.85	1835.15	1735.56 - 2526.56						
business-insider	adct	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	1843.85	1835.15	1735.56 - 2526.56						
chron	adct	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	1843.85	1835.15	1735.56 - 2526.56						
cio-com	adct	0.00%	1,836 aed	1843.85	+0.00	1,844	1843.85	1835.15	1836.08	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	3.67	+0.00	1500	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	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	1843.85	1835.15	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	-0.44 %	$31.49	$31.83	-0.14	1440.30k	$31.87	$31.19	$31.63						%			
marketwatch	adct																	
minyanville	adct	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	1843.85	1835.15	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	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	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	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	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	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	$3.67		1,500	$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																	
advfn	mcrl	-0.21	9.63	9.66	-0.02	581143	9.7	9.36										
barchart	mcrl	-0.21%	9.63	9.66	-0.02	628,830	9.70	9.36	9.65	14.94	8.73		12.60	$596.67 m	1.39%	$0.14	+0.80	
barrons	mcrl	0.21%	9.63	9.66	-0.02	581,143	9.70	9.36				62.56 million		$626.65 million	1.45%	$0.04		
bloomberg	mcrl	-0.207%	9.630	9.660	-0.020	581,143	9.700	9.360		14.98	8.80	62.168mil	12.038	598.674mil	1.455	0.040 regular cash	0.800	
boston-com	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
bostonmerchant	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
business-insider	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
chron	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
cio-com	mcrl	-0.21%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613	12.04	599m	1.3	0.14		
cnn-money	mcrl	-0.41%	9.61	9.66	-0.04	525,103	9.70	9.36	9.65				12.0	$597.4m	1.46%			
easystockalterts	mcrl	-0.21%	9.63	9.66	-0.02	581143	9.70	9.36	9.65	14.98	8.80		12.04				0.80	
eresearch-fidelity-com	mcrl	-0.21%	9.6300	9.6600	-0.0200	581,143	9.7000	9.3600	9.6500	14.9800	8.8000	62,168,000	12.06	$599.92m	1.45%	$0.035000		
finance-abc7-com	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
financial-content	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	-0.2%	$9.63	9.66	-0.02	581,143	9.70	9.36	9.65	14.98	8.80	62 mil	12.0	599 mil	1.5	0.14	0.80	
finviz	mcrl	-0.21%	9.63			581,143			9.65	-35.54%	10.31%	62.17m	12.06	599.94m		0.14	0.80	
fool	mcrl	-0.21%	$9.63	$9.66	-0.02	580,660	$9.70	$9.36	$9.65	$14.98	$8.80		12.60	$598.67m	1.90%	0.14		
foxbusiness	mcrl		$9.63		-0.02	588,643			$9.65									
google-finance	mcrl	(-0.21%)	9.63	9.66	-0.02	581,143.00	9.70	9.36		14.98	8.80	62.17m	12.07	598.67m	1.45	0.04	0.80	
howthemarketworks	mcrl	-0.207%	9.63	9.66	-0.02	579,947	9.7	9.36	9.65									
hpcwire	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
insidestocks	mcrl	-0.21%	9.63	9.66	-0.02	581143	9.70	9.36					price earnings ratio: 11.89					
investopedia	mcrl	-0.21 %	$9.63	9.66	-0.02				9.65									
investorguide	mcrl	-0.21%	9.63	9.66	-0.02		9.70	9.36		14.98	8.80		12.22	598.7m			0.79	
marketintellisearch	mcrl	-0.21 %	$9.63	$9.66	-0.02	544.60k	$9.70	$9.38	$9.65			62.17m	12.06	0.60b	1.45 %		0.80	
marketwatch	mcrl	-0.21%	$9.65	open: 9.66	-0.02	41,786	$9.70	$9.36	$9.65	$14.98	$8.80		12.13	$626.65m	1.45%	0.04	0.79	
minyanville	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
msn-money	mcrl	-0.21%	9.63	9.66	-0.02	581,143	9.70	9.36	9.65	14.98	8.80	62.17 mil	12.19	599.92 mil	1.45%	0.14	0.80	
nasdaq-com	mcrl	0.21%	$ 9.63	$ 9.66	0.02	581,143	$ 9.70	$ 9.36	$ 9.65	$ 14.98	$ 8.80	62,168,000	12.04	$ 598,677,840	1.45 %	$0.140000	$ 0.80	
optimum	mcrl	-0.21%	9.63 ( 4:30 pm edt)	9.66	-0.02	581,143	9.70	9.36	9.65	14.98	8.80	62.17m	12.0	598.7m	1.45	0.14	0.80	
paidcontent	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
pc-quote	mcrl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mcrl	-0.21%	9.63	9.66	-0.02	588,643	9.70	9.36	9.65	14.98	8.80		12.22		1.45	0.14	0.79	
predictwallstreet	mcrl	-0.21%	9.63		-0.02	581,143												
raymond-james	mcrl	-0.21	9.63	9.66	-0.02	581,143	9.70	9.36	9.63	14.98	8.80		11.89				0.81	
renewable-energy-world	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
screamingmedia	mcrl	-0.21%	$	open: 9.66	-0.02	34,286	$9.70	$9.36	$9.65	$14.98	$8.80		12.13	$626.65m	1.45%	0.04	0.79	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	-0.21%	last trade: 9.63		change: -0.020								p/e ratio: 12.22					
smartmoney	mcrl	(-0.21%)	9.63	$9.66	-0.02	581,143	$9.70	$9.36	$9.65	$14.98	$8.80			599,900	1.45%	$0.04		
stocknod	mcrl	-0.2073%	9.630 usd	9.660	-0.0200	581,143	9.700	9.360	9.650	14.98	8.800	62,167,613						
stockpickr	mcrl	-0.21%	$9.63 -0.02 | -0.21%	9.66	-0.02	581.14k	9.70	9.36	9.65	14.98	8.80							
stocksmart	mcrl	%	$11.72	13.32		154,142	11.87	11.65										
stocktwits	mcrl	-0.31%	9.62		-0.03													
streetinsider-com	mcrl	0.21%	9.63	$9.66	-0.02	581,143	$9.70	$9.36	$9.65	$14.98	$8.80		12.04				$0.80	
thecramerreport	mcrl		9.63	9.66	-0.02	581143	9.70	9.36										
thestree	mcrl	-0.21%	$9.63	9.66	-0.02	581143	9.7	9.36	9.65	-14.98	8.8	6.2167613e7		6.26649539e8				
tickerspy	mcrl	-0.21%	$9.63	9.66	-0.02	581,143	9.70	9.36	9.65	14.98	8.80		12.2	599.3m	1.45%	$0.04		
tmx-quotemedia	mcrl	-0.21%	9.630	9.660	-0.020	588,643	9.700	9.360	9.650	14.980	8.800	62,167,613	12.10	598,674,113	1.451	0.035 usd	0.80	
updown	mcrl	-0.21%	$9.63	$9.66	-$0.02	546,857	$9.70	$9.36	$9.65	$14.98	$8.80	62.16b	11.93	$600m				
wallstreetsurvivor	mcrl	-0.21%	9.63	9.66	-0.02	579,947	9.70	9.36		14.98	8.80		12.10	$600m	1.50%	0.14 -	0.81	
yahoo-finance	mcrl	0.21%	9.63	9.66	0.02	581,143	9.70	9.36	9.65	14.98	8.80		12.19	598.67m	1.40%	0.14	0.79	
ycharts-com	mcrl	-0.31%	9.62		-0.03					14.98	8.80		12.18	596.06m	1.36%		0.79	
advfn	chg	0.19	53.5	53.38	0.1	38912	53.82	53.27										
barchart	chg	+0.19%	53.50	53.38	+0.10	38,912	53.82	53.27	53.40	54.36	37.79		20.37	$835.67 m	4.02%	$2.16	+2.19	
barrons	chg	0.19%	53.50	53.38	+0.10	38,778	53.82	53.27				15.95 million		$835.85 million	4.04%	$0.54		
bloomberg	chg	0.187%	53.500	53.380	0.100	38,912	53.820	53.270		54.80	39.46	15.542mil	19.597	831.517mil	4.038	0.540 regular cash	2.730	
boston-com	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
bostonmerchant	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
business-insider	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
chron	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
cio-com	chg	+0.19%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371	24.54	832m	4	2.16		
cnn-money	chg	+0.19%today&rsquo;s change	53.50data as of 4:06pm et	53.38	+0.10	38,778	53.82	53.27	53.40				24.5	$831.5m	4.04%			
easystockalterts	chg	0.19%	53.50	53.38	+0.10	38912	53.82	53.27	53.40	54.80	39.46		24.54				2.18	
eresearch-fidelity-com	chg	0.19%	53.5000	53.3800	0.1000	38,912	53.8200	53.2700	53.4000	54.8000	39.4600	15,621,000	24.50	$834.16m	4.04%	$0.540000		
finance-abc7-com	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
finance-abc7chicago-com	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
financial-content	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
finapps-forbes-com	chg	0.2%	$53.50	53.38	0.10	38,912	53.82	53.27	53.40	54.80	39.46	16 mil		836 mil	4.0	2.16		
finviz	chg	0.19%	53.50			38,912			53.40	-1.58%	41.59%	15.62m	24.38	834.11m		2.16	2.19	
fool	chg	+0.19%	$53.50	$53.38	0.10	38,778	$53.82	$53.27	$53.40	$54.80	$39.46		24.60	$831.52m	5.40%	2.16		
foxbusiness	chg		$53.50		+0.10	38,912			$53.40									
google-finance	chg	(0.19%)	53.50	53.38	+0.10	38,912.00	53.82	53.27		54.80	39.46	15.54m	24.44	831.52m	4.04	0.54	2.19	
howthemarketworks	chg	0.187%	53.5	53.38	0.1	38,778	53.82	53.27	53.4									
hpcwire	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
insidestocks	chg	+0.19%	53.50	53.38	+0.10	38778	53.82	53.27										
investopedia	chg	+0.19 %	$53.50	53.38	+0.10				53.40									
investorguide	chg	+0.19%	53.50	53.38	+0.10		53.82	53.27		54.80	39.46		24.28	831.5m			2.199	
marketintellisearch	chg	0.19 %	$53.50	$53.38	0.10	28.70k	$53.82	$53.27	$53.40			15.62m	24.38	0.83b	4.04 %		2.19	
marketwatch	chg	+0.19%	$53.50	open: 53.38	+0.10	134	$53.82	$53.27	$53.40	$54.80	$39.46		24.33	$835.85m	4.04%	0.54	2.20	
minyanville	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
msn-money	chg	+0.19%	53.50	53.38	+0.10	38,912	53.82	53.27	53.40	54.80	39.46	15.62 mil	24.32	834.15 mil	4.04%	2.16	2.20	
nasdaq-com	chg	0.19%	$ 53.50		0.10	38,912	$ 53.82	$ 53.27	$ 53.40	$ 54.80	$ 39.46	15,542,000	24.43	$ 831,497,000	4.04 %	$2.160000	$ 2.19	
optimum	chg	+0.19%	53.50 ( 4:15 pm edt)	53.38	+0.10	38,912	53.82	53.27	53.40	54.80	39.46	15.54m	24.5	831.5m	4.04	2.16	2.18	
paidcontent	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
pc-quote	chg	0.19%	53.5	53.38	0.10	38,912	53.82	53.27	53.4	54.80	39.46	15,512,950	24.27273	829,943,000		0.54		
personal-wealth-biz	chg	+0.19%	53.50	53.38		38,912	53.82	53.27	53.40	54.80	39.46		24.28		4.04	2.16	2.199	
predictwallstreet	chg	+0.19%	53.50		+0.10	38,912												
raymond-james	chg	0.19	53.50	53.38	0.10	38,912	53.82	53.27	53.50	54.80	39.46		24.21				2.21	
renewable-energy-world	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
screamingmedia	chg	+0.19%	$	open: 53.38	+0.10	134	$53.82	$53.27	$53.40	$54.80	$39.46		24.33	$835.85m	4.04%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	+0.19%	last trade: 53.50		change: 0.100								p/e ratio: 24.28					
smartmoney	chg	(0.19%)	53.50	$53.38	0.10	38,912	$53.82	$53.27	$53.40	$54.80	$39.46			830,000	4.04%	$0.54		
stocknod	chg	+0.1873%	53.50 usd	53.38	+0.1000	38,912	53.82	53.27	53.40	54.80	39.46	15,542,371						
stockpickr	chg	0.19%	$53.50 0.10 | 0.19%	53.38	0.10	38.91k	53.82	53.27	53.40	54.80	39.46							
stocksmart	chg	%	$53	49.16		2,817	54.25	53										
stocktwits	chg	0.15%	53.48		+0.08													
streetinsider-com	chg	0.19%	53.50	$53.38	+0.10	38,912	$53.82	$53.27	$53.40	$54.80	$39.46		24.54				$2.18	
thecramerreport	chg		53.50	53.38	+0.10	38912	53.82	53.27										
thestree	chg	0.19%	$53.5	53.38	0.1	38912	53.82	53.27	53.4	-54.8	39.46	1.5542371e7		8.35868712e8				
tickerspy	chg	0.19%	$53.50	53.38	+0.10	38,912	53.82	53.27	53.40	54.80	39.46		24.3	834.1m	4.04%	$0.54		
tmx-quotemedia	chg	0.19%	53.500	53.380	0.100	38,912	53.820	53.270	53.400	54.800	39.460	15,542,371	24.40	831,516,849	4.037	0.540 usd	2.19	
updown	chg	0.19%	$53.50	$53.38	$0.10	38,778	$53.82	$53.27	$53.40	$54.80	$39.46	15.54b	27.43	$830m				
wallstreetsurvivor	chg	0.19%	53.50	53.38	0.10	38,778	53.82	53.27		54.80	40.17		24.40	$830m	4.00%	2.16 -	2.41	
yahoo-finance	chg	0.19%	53.50	53.38	0.10	38,912	53.82	53.27	53.40	54.80	39.46		24.33	831.50m	4.00%	2.16	2.20	
ycharts-com	chg	+0.15%	53.48		+0.08					54.44	39.46		24.31	835.36m	4.22%		2.20	
advfn	chh	0.34	32.36	32.43	0.11	135538	32.43	32.1										
barchart	chh	+0.34%	32.36	32.43	+0.11	135,538	32.43	32.10	32.25	41.19	30.21		18.05	$1.93 b	2.24%	$0.74	+1.79	
barrons	chh	0.34%	32.36	32.43	+0.11	135,538	32.43	32.10				59.04 million		$1.98 billion	2.29%	$0.18		
bloomberg	chh	0.341%	32.360	32.430	0.110	135,538	32.430	32.100		41.42	30.82	59.807mil	17.780	1,935.355mil	2.287	0.185 regular cash	1.820	
boston-com	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
bostonmerchant	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
business-insider	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
chron	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
cio-com	chh	+0.34%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015	15.79	2b	2.2	0.74		
cnn-money	chh	+0.34%today&rsquo;s change	32.36data as of 4:01pm et	32.43	+0.11	135,538	32.43	32.10	32.25				15.8	$1.9b	2.29%			
easystockalterts	chh	0.34%	32.36	32.43	+0.11	135538	32.43	32.10	32.25	41.42	30.82		15.79				2.05	
eresearch-fidelity-com	chh	0.34%	32.3600	32.4300	0.1100	135,538	32.4300	32.1000	32.2500	41.4200	30.8210	59,807,000	18.02	$1.93b	2.29%	$0.185000		
finance-abc7-com	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
finance-abc7chicago-com	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
financial-content	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
finapps-forbes-com	chh	0.3%	$32.36	32.43	0.11	135,538	32.43	32.10	32.25	41.42	30.82	60 mil	18.1	2 bil	2.3	0.74	1.79	
finviz	chh	0.34%	32.36			135,538			32.25	-21.43%	7.15%	59.81m	18.08	1.94b		0.74	1.79	
fool	chh	+0.34%	$32.36	$32.43	0.11	135,538	$32.43	$32.10	$32.25	$41.42	$30.82		16.10	$1.94b	2.30%	0.74		
foxbusiness	chh		$32.36		+0.11	135,538			$32.25									
google-finance	chh	(0.34%)	32.36	32.43	+0.11	135,538.00	32.43	32.10		41.42	30.82	59.47m	18.08	1.92b	2.29	0.19	1.79	
howthemarketworks	chh	0.341%	32.36	32.43	0.11	135,538	32.43	32.1	32.25									
hpcwire	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
insidestocks	chh	+0.34%	32.36	32.43	+0.11	135538	32.43	32.10					price earnings ratio: 19.26					
investopedia	chh	+0.34 %	$32.36	32.43	+0.11				32.25									
investorguide	chh	+0.34%	32.36	32.43	+0.11		32.43	32.10		41.42	30.82		17.92	1.932b			1.80	
marketintellisearch	chh	0.34 %	$32.36	$32.43	0.11	135.60k	$32.43	$32.10	$32.25			59.81m	18.02	1.93b	2.29 %		1.79	
marketwatch	chh	+0.34%	$32.36	open: 32.43	+0.11	135,538	$32.43	$32.10	$32.25	$41.42	$30.82		17.88	$1.98b	2.29%	0.19	1.81	
minyanville	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
msn-money	chh	+0.34%	32.36	32.43	+0.11	135,538	32.43	32.10	32.25	41.42	30.82	59.81 mil	17.98	1.93 bil	2.29%	0.74	1.79	
nasdaq-com	chh	0.34%	$ 32.36		0.11	135,538	$ 32.43	$ 32.10	$ 32.25	$ 41.42	$ 30.821	59,807,000	18.08	$ 1,935,354,520	2.29 %	$0.740000	$ 1.79	
optimum	chh	+0.34%	32.36 ( 4:15 pm edt)	32.43	+0.11	135,538	32.43	32.10	32.25	41.42	30.82	59.81m	15.8	1.9b	2.29	0.74	2.05	
paidcontent	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
pc-quote	chh	0.34%	32.36	32.43	0.11	135,538	32.43	32.1	32.25	41.42	30.82	59,603,702	17.91667	1,928,776,000		0.185		
personal-wealth-biz	chh	+0.34%	32.36	32.43		135,538	32.43	32.10	32.25	41.42	30.82		17.92		2.29	0.74	1.80	
predictwallstreet	chh	+0.34%	32.36		+0.11	135,538												
raymond-james	chh	0.34	32.36	32.43	0.11	135,538	32.43	32.10	32.36	41.42	30.82		17.98				1.80	
renewable-energy-world	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
screamingmedia	chh	+0.34%	$	open: 32.43	+0.11	135,538	$32.43	$32.10	$32.25	$41.42	$30.82		17.88	$1.98b	2.29%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	+0.34%	last trade: 32.36		change: 0.110								p/e ratio: 17.92					
smartmoney	chh	(0.34%)	32.36	$32.43	0.11	135,538	$32.43	$32.10	$32.25	$41.42	$30.82			1,928,800	2.29%	$0.19		
stocknod	chh	+0.3411%	32.36 usd	32.43	+0.1100	135,538	32.43	32.10	32.25	41.42	30.82	59,807,015						
stockpickr	chh	0.34%	$32.36 0.11 | 0.34%	32.43	0.11	135.54k	32.43	32.10	32.25	41.42	30.82							
stocksmart	chh	%	$34.91	38.52		10,823	35.63	34.89										
stocktwits	chh	0.31%	32.35		+0.10													
streetinsider-com	chh	0.34%	32.36	$32.43	+0.11	135,538	$32.43	$32.10	$32.25	$41.42	$30.82		15.79				$2.05	
thecramerreport	chh		32.36	32.43	+0.11	135538	32.43	32.10										
thestree	chh	0.34%	$32.36	32.43	0.11	135538	32.43	32.1	32.25	-41.42	30.82	5.9807015e7		1.975425705e9				
tickerspy	chh	0.34%	$32.36	32.43	+0.11	135,538	32.43	32.10	32.25	41.42	30.82		17.9	1.9b	2.29%	$0.18		
tmx-quotemedia	chh	0.34%	32.360	32.430	0.110	135,538	32.430	32.100	32.250	41.420	30.821	59,807,015	15.70	1,935,355,005	2.287	0.185 usd	2.05	
updown	chh	0.34%	$32.36	$32.43	$0.11	135,538	$32.43	$32.10	$32.25	$41.42	$30.82	59.80b	17.72	$1.92b				
wallstreetsurvivor	chh	0.34%	32.36	32.43	0.11	135,538	32.43	32.10		41.42	31.93		15.70	$2b	2.30%	0.74 -	1.80	
yahoo-finance	chh	0.34%	32.36	32.43	0.11	135,538	32.43	32.10	32.25	41.42	30.82		17.98	1.93b	2.20%	0.74	1.80	
ycharts-com	chh	+0.31%	32.35		+0.10					41.42	30.82							
advfn	mcri	2.69	10.31	10.05	0.27	21378	10.3299	10.05										
barchart	mcri	+2.69%	10.31	10.05	+0.27	30,253	10.33	10.05	10.04	13.51	8.77		21.55	$166.40 m			+0.45	
barrons	mcri	2.69%	10.31	10.05	+0.27	21,378	10.33	10.05				16.21 million		$163.48 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	2.689%	10.310	10.050	0.270	21,378	10.330	10.050		13.51	8.77	16.138mil	21.936	166.384mil			0.470	
boston-com	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
bostonmerchant	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
business-insider	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
chron	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
cio-com	mcri	+2.69%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158	22.91	166m				
cnn-money	mcri	+2.69%today&rsquo;s change	10.31data as of 4:00pm et	10.05	+0.27	21,378	10.33	10.05	10.04				20.2	$166.4m				
easystockalterts	mcri	2.69%	10.31	10.05	+0.27	21378	10.33	10.05	10.04	13.51	8.77		22.91				0.45	
eresearch-fidelity-com	mcri	2.69%	10.3100	10.0500	0.2700	21,378	10.3299	10.0500	10.0400	13.5100	8.7700	16,138,000	22.31	$162.03m				
finance-abc7-com	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
financial-content	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	2.7%	$10.31	10.05	0.27	21,378	10.33	10.05	10.04	13.51	8.77	16 mil	22.9	166 mil	0.0	0.00	0.45	
finviz	mcri	2.69%	10.31			21,378			10.04	-23.69%	17.56%	16.14m	22.31	162.05m			0.45	
fool	mcri	+2.69%	$10.31	$10.05	0.27	21,378	$10.33	$10.05	$10.04	$13.51	$8.77		22.50	$166.38m				
foxbusiness	mcri		$10.31		+0.27	21,378			$10.04									
google-finance	mcri	(2.69%)	10.31	10.05	+0.27	21,378.00	10.33	10.05		13.51	8.77	16.14m	22.80	166.38m			0.45	
howthemarketworks	mcri	2.689%	10.31	10.05	0.27	21,378	10.3299	10.05	10.04									
hpcwire	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
insidestocks	mcri	+2.69%	10.31	10.05	+0.27	21378	10.33	10.05					price earnings ratio: 22.91					
investopedia	mcri	+2.69 %	$10.31	10.05	+0.27				10.04									
investorguide	mcri	+2.69%	10.31	10.05	+0.27		10.3299	10.05		13.51	8.86		22.31	166.4m			0.45	
marketintellisearch	mcri	2.69 %	$10.31	$10.16	0.27	22.20k	$10.33	$10.05	$10.04			16.14m	22.31	0.16b	0.0 %		0.45	
marketwatch	mcri	+2.69%	$10.31	open: 10.05	+0.27	2,239	$10.33	$10.05	$10.04	$13.51	$8.77		22.81	$163.48m			0.45	
minyanville	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
msn-money	mcri	+2.69%	10.31	10.05	+0.27	21,378	10.33	10.05	10.04	13.51	8.77	16.14 mil	22.91	162.03 mil			0.45	
nasdaq-com	mcri	2.69%	$ 10.31	$ 10.05	0.27	21,378	$ 10.3299	$ 10.05	$ 10.04	$ 13.51	$ 8.77	16,138,000	22.91	$ 166,382,780			$ 0.45	
optimum	mcri	+2.69%	10.31 ( 4:30 pm edt)	10.05	+0.27	21,378	10.33	10.05	10.04	13.51	8.77	16.14m	22.9	166.4m			0.45	
paidcontent	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
pc-quote	mcri	2.69%	10.31	10.05	0.27	21,378	10.3299	10.05	10.04	13.51	8.77	15,715,373	22.31111	162,026,000				
personal-wealth-biz	mcri	+2.69%	10.31	10.16		21,378	10.3299	10.05	10.04	13.51	8.86		22.31			0.00	0.45	
predictwallstreet	mcri	+2.69%	10.31		+0.27	21,378												
raymond-james	mcri	2.69	10.31	10.05	0.27	21,378	10.33	10.05	10.31	13.51	8.77		22.41				0.46	
renewable-energy-world	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
screamingmedia	mcri	+2.69%	$	open: 10.05	+0.27	2,239	$10.33	$10.05	$10.04	$13.51	$8.77		22.81	$163.48m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	+2.69%	last trade: 10.31		change: 0.270								p/e ratio: 22.31					
smartmoney	mcri	(2.69%)	10.31	$10.05	0.27	21,378	$10.33	$10.05	$10.04	$13.51	$8.77			162,000	0.00%	$0.00		
stocknod	mcri	+2.689%	10.31 usd	10.05	+0.2700	21,378	10.33	10.05	10.04	13.51	8.770	16,138,158						
stockpickr	mcri	2.69%	$10.31 0.27 | 2.69%	10.05	0.27	21.38k	10.33	10.05	10.04	13.51	8.77							
stocksmart	mcri	%	$9.12	12.92		2,676	9.29	9.12										
stocktwits	mcri	2.54%	10.29		+0.26													
streetinsider-com	mcri	2.69%	10.31	$10.05	+0.27	21,378	$10.33	$10.05	$10.04	$13.51	$8.77		22.91				$0.45	
thecramerreport	mcri		10.31	10.16	+0.27	21378	10.3299	10.05										
thestree	mcri	2.69%	$10.31	10.05	0.27	21378	10.33	10.05	10.04	-13.51	8.77	1.6138158e7		1.63479541e8				
tickerspy	mcri	2.69%	$10.31	10.05	+0.27	21,378	10.33	10.05	10.04	13.51	8.77		22.3	162.0m	0.00%	$0.00		
tmx-quotemedia	mcri	2.69%	10.310	10.050	0.270	21,378	10.330	10.050	10.040	13.510	8.770	16,138,158	22.30	166,384,409			0.45	
updown	mcri	2.69%	$10.31	$10.05	$0.27	21,378	$10.33	$10.05	$10.04	$13.51	$8.77	16.13b	22.09	$162m				
wallstreetsurvivor	mcri	2.69%	10.31	10.05	0.27	21,378	10.33	10.05		13.51	8.77		22.30	$162m			0.51	
yahoo-finance	mcri	2.69%	10.31	10.16	0.27	21,378	10.33	10.05	10.04	13.51	8.77		22.91	166.38m			0.45	
ycharts-com	mcri	+2.54%	10.29		+0.26					13.51	8.77		22.88	166.16m	0.00%		0.45	
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	17.26	20,153,848						
bostonmerchant	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.26	20,153,848						
business-insider	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.26	20,153,848						
chron	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.26	20,153,848						
cio-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.26	20,153,848	13.88	504m				
cnn-money	atac																	
easystockalterts	atac	0.00%	24.99	0.19	+0.00	10000	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	17.26	20,153,848						
finance-abc7chicago-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.26	20,153,848						
financial-content	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.26	20,153,848						
fool	atac																	
foxbusiness	atac		$24.99		+0.04	1,123,355			$24.95									
google-finance	atac	(-0.87%)	9.08	9.20	-0.08	91,571.00	9.27	9.05		9.59	1.75	96.47m		875.98m			-0.20	
howthemarketworks	atac																	
hpcwire	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.26	20,153,848						
insidestocks	atac			symbol			exchange											
investorguide	atac		0.00															
marketintellisearch	atac	-0.45 %	$24.26	$24.62	-0.11	690.40k	$24.92	$24.05	$24.37						%			
marketwatch	atac	-0.42%	tl11.95	open: 12.00	-0.05	5,475	tl12.00	tl11.90	tl12.00	tl12.90	tl11.30							
minyanville	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.26	20,153,848						
msn-money	atac																	
paidcontent	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	17.26	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	17.26	20,153,848						
screamingmedia	atac	-0.42%	tl	open: 12.00	-0.05	5,475	tl12.00	tl11.90	tl12.00	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	17.26	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		10,000	$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																	
advfn	ksws	1.25	11.34	11.23	0.14	98949	11.42	11.22										
barchart	ksws	+1.25%	11.34	11.23	+0.14	124,478	11.42	11.22	11.20	13.19	8.75		0.00	$401.21 m			-2.07	
barrons	ksws	1.25%	11.34	11.23	+0.14	98,949	11.42	11.22				35.22 million		$403.19 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	1.250%	11.340	11.230	0.140	98,949	11.420	11.220		13.19	8.75	27.390mil		401.205mil			-2.010	
boston-com	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
bostonmerchant	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
business-insider	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
chron	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
cio-com	ksws	+1.25%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988		311m				
cnn-money	ksws	+1.25%	11.34	11.23	+0.14	92,733	11.42	11.22	11.20				nm	$310.6m				
easystockalterts	ksws	1.25%	11.34	11.23	+0.14	98849	11.42	11.22	11.20	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	1.25%	11.3400	11.2300	0.1400	98,949	11.4200	11.2200	11.2000	13.1900	8.7500	35,430,000	nm	$396.82m				
finance-abc7-com	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
financial-content	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	1.2%	$11.34	11.23	0.14	98,949	11.42	11.22	11.20	13.19	8.75	27 mil		311 mil	0.0	0.00	-2.07	
finviz	ksws	1.25%	11.34			98,949			11.20	-14.03%	29.60%	35.43m		396.82m			-2.08	
fool	ksws	+1.25%	$11.34	$11.23	0.14	97,812	$11.42	$11.22	$11.20	$13.19	$8.75		0.00	$401.77m	2.20%	0.20		
foxbusiness	ksws		$11.34		+0.14	98,949			$11.20									
google-finance	ksws	(1.25%)	11.34	11.23	+0.14	98,949.00	11.42	11.22		13.19	8.75	35.43m		401.77m			-2.08	
howthemarketworks	ksws	1.25%	11.34	11.23	0.14	97,712	11.42	11.22	11.2									
hpcwire	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
insidestocks	ksws	+1.25%	11.34	11.23	+0.14	98949	11.42	11.22										
investopedia	ksws	+1.25 %	$11.34	11.23	+0.14				11.20									
investorguide	ksws	+1.25%	11.34	11.36	+0.14		11.42	11.22		13.19	8.75			401.8m			-2.088	
marketintellisearch	ksws	1.25 %	$11.34	$11.36	0.14	96.00k	$11.42	$11.22	$11.20			35.43m	0.00	0.40b	0.0 %		-2.08	
marketwatch	ksws	+1.25%	$11.34	open: 11.23	+0.14	2,237	$11.42	$11.22	$11.20	$13.19	$8.75			$403.19m				
minyanville	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
msn-money	ksws	+1.25%	11.34	11.23	+0.14	98,949	11.42	11.22	11.20	13.19	8.75	35.43 mil	-5.43	396.81 mil			-2.08	
nasdaq-com	ksws	1.25%	$ 11.34	$ 11.23	0.14	98,949	$ 11.42	$ 11.22	$ 11.20	$ 13.19	$ 8.75	27,390,000		$ 310,602,600	1.79 %	$0.200000	$ -2.07	
optimum	ksws	+1.25%	11.34 ( 4:00 pm edt)	11.23	+0.14	98,622	11.42	11.22	11.20	13.19	8.75	27.39m		310.6m	1.76	0.20	-2.08	
paidcontent	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
pc-quote	ksws	1.25%	11.34	11.23	0.14	98,949	11.42	11.22	11.2	13.19	8.75	27,051,852	-5.35885	306,768,000		0.05		
personal-wealth-biz	ksws	+1.25%	11.34	11.36		98,949	11.42	11.22	11.20	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	+1.25%	11.34		+0.14	98,949												
raymond-james	ksws	1.25	11.34	11.23	0.14	98,949	11.42	11.22	11.34	13.19	8.75						-2.07	
renewable-energy-world	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
screamingmedia	ksws	+1.25%	$	open: 11.23	+0.14	2,237	$11.42	$11.22	$11.20	$13.19	$8.75			$403.19m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	+1.25%	last trade: 11.34		change: 0.140													
smartmoney	ksws	(1.25%)	11.34	$11.23	0.14	98,949	$11.42	$11.22	$11.20	$13.19	$8.75			306,800	0.00%	$0.05		
stocknod	ksws	+1.250%	11.34 usd	11.23	+0.1400	98,949	11.42	11.22	11.20	13.19	8.750	27,389,988						
stockpickr	ksws	1.25%	$11.34 0.14 | 1.25%	11.23	0.14	98.95k	11.42	11.22	11.20	13.19	8.75							
stocksmart	ksws	%	$10.7	12.51		10,560	11.29	10.69										
stocktwits	ksws	1.43%	11.36		+0.16													
streetinsider-com	ksws	1.25%	11.34	$11.23	+0.14	98,849	$11.42	$11.22	$11.20	$13.19	$8.75						$-2.08	
thecramerreport	ksws		11.34	11.36	+0.14	98949	11.42	11.22										
thestree	ksws	1.25%	$11.34	11.23	0.14	98949	11.42	11.22	11.2	-13.19	8.75	3.5429512e7		3.11698063e8				
tickerspy	ksws	1.25%	$11.34	11.23	+0.14	98,949	11.42	11.22	11.20	13.19	8.75		-5.4	396.8m	0.00%	$0.05		
tmx-quotemedia	ksws	1.25%	11.340	11.230	0.140	98,949	11.420	11.220	11.200	13.190	8.750	35,429,512		401,770,666			-2.08	
updown	ksws	1.25%	$11.34	$11.23	$0.14	96,712	$11.42	$11.22	$11.20	$13.19	$8.75	35.43b		$397m				
wallstreetsurvivor	ksws	1.25%	11.34	11.23	0.14	97,712	11.42	11.22		13.19	8.75			$307m			-1.94	
yahoo-finance	ksws	1.25%	11.34	11.36	0.14	98,949	11.42	11.22	11.20	13.19	8.75			401.76m			-2.09	
ycharts-com	ksws	+1.43%	11.36		+0.16					13.19	8.75			401.92m	0.00%		-2.09	
advfn	chs	-1.90	15.52	15.91	-0.3	3165021	15.91	15.45										
barchart	chs	-1.90%	15.52	15.91	-0.30	3,165,021	15.91	15.45	15.82	16.25	8.10		22.38	$2.75 b	1.26%	$0.20	+0.71	
barrons	chs	1.90%	15.52	15.91	-0.30	3.074m	15.91	15.45				178.03 million		$2.80 billion	1.29%	$0.05		
bloomberg	chs	-1.896%	15.520	15.910	-0.300	3,165,021	15.910	15.450		16.25	8.22	176.195mil	21.556	2,734.548mil	1.160	0.050 regular cash	0.720	
boston-com	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
bostonmerchant	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
business-insider	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
chron	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
cio-com	chs	-1.90%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109	22.17	3b	1.2	0.2		
cnn-money	chs	-1.90%	15.52	15.91	-0.30	3,165,021	15.91	15.45	15.82				22.2	$2.7b	1.29%			
easystockalterts	chs	-1.89%	15.52	15.91	-0.30	3165021	15.91	15.45	15.82	16.25	8.22		22.17				0.70	
eresearch-fidelity-com	chs	-1.90%	15.5200	15.9100	-0.3000	3,165,021	15.9100	15.4500	15.8200	16.2500	8.2200	176,195,000	22.28	$2.79b	1.26%	$0.050000		
finance-abc7-com	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
finance-abc7chicago-com	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
financial-content	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
finapps-forbes-com	chs	-1.9%	$15.52	15.91	-0.30	3,165,021	15.91	15.45	15.82	16.25	8.22	176 mil	21.9	3 bil	1.3	0.20	0.71	
finviz	chs	-1.90%	15.52			3,165,021			15.82	-4.49%	91.71%	176.20m	22.17	2.73b		0.20	0.70	
fool	chs	-1.90%	$15.52	$15.91	-0.30	3,165,021	$15.91	$15.45	$15.82	$16.25	$8.22		22.70	$2.73b		0.20		
foxbusiness	chs		$15.52		-0.30	3,165,021			$15.82									
google-finance	chs	(-1.90%)	15.52	15.91	-0.30	3.17m	15.91	15.45		16.25	8.22	176.20m	22.10	2.73b	1.29	0.05	0.70	
howthemarketworks	chs	-1.896%	15.52	15.91	-0.3	3,073,724	15.91	15.45	15.82									
hpcwire	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
insidestocks	chs	-1.90%	15.52	15.91	-0.30	3165000	15.91	15.45					price earnings ratio: 21.86					
investopedia	chs	-1.90 %	$15.52	15.91	-0.30				15.82									
investorguide	chs	-1.90%	15.52	15.91	-0.30		15.91	15.45		16.25	8.22		22.63	2.735b			0.699	
marketintellisearch	chs	-1.9 %	$15.52	$15.91	-0.30	3044.50k	$15.91	$15.45	$15.82			176.20m	22.60	2.79b	1.26 %		0.70	
marketwatch	chs	-1.90%	$15.52	open: 15.91	-0.30	106,687	$15.91	$15.45	$15.82	$16.25	$8.22		21.75	$2.80b	1.29%	0.05	0.71	
minyanville	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
msn-money	chs	-1.90%	15.52	15.91	-0.30	3.17 mil	15.91	15.45	15.82	16.25	8.22	176.20 mil	22.17	2.79 bil	1.26%	0.20	0.70	
nasdaq-com	chs	1.9%	$ 15.52		0.30	3,165,021	$ 15.91	$ 15.45	$ 15.82	$ 16.25	$ 8.22	176,195,000	21.86	$ 2,734,546,400	1.26 %	$0.200000	$ 0.71	
optimum	chs	-1.90%	15.52 ( 4:15 pm edt)	15.91	-0.30	3,165,021	15.91	15.45	15.82	16.25	8.22	176.20m	22.2	2.7b	1.29	0.20	0.70	
paidcontent	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
pc-quote	chs	-1.90%	15.52	15.91	-0.30	3,165,021	15.91	15.45	15.82	16.25	8.22	179,600,825	22.6	2,787,405,000		0.05		
personal-wealth-biz	chs	-1.90%	15.52	15.91	-0.30	3,165,021	15.91	15.45	15.82	16.25	8.22		22.63		1.14	0.18	0.699	
predictwallstreet	chs	-1.90%	15.52		-0.30	3,165,021												
raymond-james	chs	-1.90	15.52	15.91	-0.30	3,165,021	15.91	15.45	15.52	16.25	8.22		21.86				0.71	
renewable-energy-world	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
screamingmedia	chs	-1.90%	$	open: 15.91	-0.30	106,687	$15.91	$15.45	$15.82	$16.25	$8.22		21.75	$2.80b	1.29%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	-1.90%	last trade: 15.52		change: -0.300								p/e ratio: 22.63					
smartmoney	chs	(-1.90%)	15.52	$15.91	-0.30	3,165,021	$15.91	$15.45	$15.82	$16.25	$8.22			2,787,400	1.26%	$0.05		
stocknod	chs	-1.896%	15.52 usd	15.91	-0.3000	3,165,021	15.91	15.45	15.82	16.25	8.220	176,195,109						
stockpickr	chs	-1.90%	$15.52 -0.30 | -1.90%	15.87	-0.30	3.17m	15.91	15.45	15.82	16.25	8.22							
stocksmart	chs	%	$14.64	12.04		275,719	15.19	14.62										
stocktwits	chs	-1.90%	15.52		-0.30													
streetinsider-com	chs	1.9%	15.52	$15.91	-0.3	3,165,021	$15.91	$15.45	$15.82	$16.25	$8.22		22.17				$0.70	
thecramerreport	chs		15.52	15.91	-0.30	3165021	15.91	15.45										
thestree	chs	-1.9%	$15.52	15.87	-0.3	3165021	15.91	15.45	15.82	-16.25	8.22	1.76195109e8		2.799740282e9				
tickerspy	chs	-1.90%	$15.52	15.91	-0.30	3,165,021	15.91	15.45	15.82	16.25	8.22		22.6	2.7b	1.26%	$0.05		
tmx-quotemedia	chs	-1.90%	15.520	15.910	-0.300	3,165,021	15.910	15.450	15.820	16.250	8.220	176,195,109	22.60	2,734,548,092	1.289	0.050 usd	0.70	
updown	chs	-1.90%	$15.52	$15.91	-$0.30	3,058,334	$15.91	$15.45	$15.82	$16.25	$8.22	176.19b	22.13	$2.78b				
wallstreetsurvivor	chs	-1.90%	15.52	15.91	-0.30	3,073,724	15.91	15.45		16.25	8.22		22.60	$3b	1.30%	0.16 -	0.64	
yahoo-finance	chs	1.90%	15.52	15.91	0.30	3,165,021	15.91	15.45	15.82	16.25	8.22		22.20	2.73b	1.30%	0.20	0.70	
ycharts-com	chs	-1.90%	15.52		-0.30					16.23	8.22		22.17	2.75b	1.43%		0.70	
zacks	chs	(-1.90%)	15.52		-0.30	vol.  3,165,021	15.91	15.45		16.25	8.22		22.28	2.79 b	1.26	0.20	.71	
advfn	inap	1.72	7.1	7.03	0.12	276436	7.18	6.97										
barchart	inap	+1.72%	7.10	7.03	+0.12	327,408	7.18	6.97	6.98	8.56	3.90		0.00	$369.34 m			-0.10	
barrons	inap	1.72%	7.10	7.03	+0.12	276,436	7.18	6.97				50.47 million		$373.67 million				
bloomberg	inap	1.719%	7.100	7.030	0.120	276,436	7.180	6.970		8.56	3.90	52.262mil		371.060mil			-0.080	
boston-com	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
bostonmerchant	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
business-insider	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
chron	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
cio-com	inap	+1.72%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023		371m				
cnn-money	inap	+1.72%	7.10	7.03	+0.12	270,350	7.18	6.97	6.98				nm	$371.1m				
easystockalterts	inap	1.71%	7.10	7.03	+0.12	276436	7.18	6.97	6.98	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	1.72%	7.1000	7.0300	0.1200	276,436	7.1800	6.9700	6.9800	8.5600	3.9000	52,262,000	nm	$364.79m				
finance-abc7-com	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
financial-content	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
finapps-forbes-com	inap	1.7%	$7.10	7.03	0.12	276,436	7.18	6.97	6.98	8.56	3.90	52 mil		371 mil	0.0	0.00	-0.10	
finviz	inap	1.72%	7.10			276,236			6.98	-17.06%	82.05%	52.26m		364.77m			-0.10	
fool	inap	+1.72%	$7.10	$7.03	0.12	276,436	$7.18	$6.97	$6.98	$8.56	$3.90		0.00	$371.06m				
foxbusiness	inap		$7.10		+0.12	276,436			$6.98									
google-finance	inap	(1.72%)	7.10	7.03	+0.12	276,436.00	7.18	6.97		8.56	3.90	52.26m		371.06m			-0.10	
howthemarketworks	inap	1.719%	7.1	7.03	0.12	275,442	7.18	6.97	6.98									
hpcwire	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
insidestocks	inap	+1.72%	7.10	7.03	+0.12	260979	7.18	6.97					price earnings ratio: 118.33					
investopedia	inap	+1.72 %	$7.10	7.03	+0.12				6.98									
investorguide	inap	+1.72%	7.10	7.03	+0.12		7.18	6.97		8.56	3.90			355.9m			-0.096	
marketintellisearch	inap	1.72 %	$7.10	$7.03	0.12	268.90k	$7.18	$6.97	$6.98			52.26m	0.00	0.36b	0.0 %		-0.10	
marketwatch	inap	+1.72%	$7.10	open: 7.03	+0.12	6,086	$7.18	$6.97	$6.98	$8.56	$3.90			$373.67m				
minyanville	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
msn-money	inap	+1.72%	7.10	7.03	+0.12	276,436	7.18	6.97	6.98	8.56	3.90	52.26 mil	-78.89	364.79 mil			-0.10	
nasdaq-com	inap	1.72%	$ 7.10	$ 7.03	0.12	276,436	$ 7.18	$ 6.97	$ 6.98	$ 8.56	$ 3.90	52,262,000		$ 371,060,200			$ -0.10	
optimum	inap	+1.72%	7.10 ( 4:00 pm edt)	7.03	+0.12	275,642	7.18	6.97	6.98	8.56	3.90	52.26m		371.1m			-0.10	
paidcontent	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
pc-quote	inap	1.72%	7.1	7.03	0.12	276,436	7.18	6.97	6.98	8.56	3.90	51,378,704	-77.55556	364,789,000				
personal-wealth-biz	inap	+1.72%	7.10	7.03		276,436	7.18	6.97	6.98	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	+1.72%	7.10		+0.12	276,436												
raymond-james	inap	1.72	7.10	7.03	0.12	276,436	7.18	6.97	7.10	8.56	3.90						-0.10	
renewable-energy-world	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
screamingmedia	inap	+1.72%	$	open: 7.03	+0.12	6,086	$7.18	$6.97	$6.98	$8.56	$3.90			$373.67m				
scroli	inap	%				0												
simple-stock-quotes	inap	+1.72%	last trade: 7.10		change: 0.120													
smartmoney	inap	(1.72%)	7.10	$7.03	0.12	276,436	$7.18	$6.97	$6.98	$8.56	$3.90			364,800	0.00%	$0.00		
stocknod	inap	+1.719%	7.100 usd	7.030	+0.1200	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023						
stockpickr	inap	1.72%	$7.10 0.12 | 1.72%	7.03	0.12	276.44k	7.18	6.97	6.98	8.56	3.90							
stocksmart	inap	%	$7.875	6		22,049	8.25	7.86										
stocktwits	inap	1.43%	7.08		+0.10													
streetinsider-com	inap	1.72%	7.10	$7.03	+0.12	276,436	$7.18	$6.97	$6.98	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.10	7.03	+0.12	276436	7.18	6.97										
thestree	inap	1.72%	$7.1	7.03	0.12	276436	7.18	6.97	6.98	-8.56	3.9	5.2262023e7		3.73673464e8				
tickerspy	inap	1.72%	$7.10	7.03	+0.12	276,436	7.18	6.97	6.98	8.56	3.90		-77.6	364.8m	0.00%	$0.00		
tmx-quotemedia	inap	1.72%	7.100	7.030	0.120	276,436	7.180	6.970	6.980	8.560	3.900	52,262,023		371,060,363			-0.10	
updown	inap	1.72%	$7.10	$7.03	$0.12	270,350	$7.18	$6.97	$6.98	$8.56	$3.90	52.26b		$365m				
wallstreetsurvivor	inap	1.72%	7.10	7.03	0.12	275,442	7.18	6.97		8.56	3.90			$365m			-0.07	
yahoo-finance	inap	1.72%	7.10	7.03	0.12	276,436	7.18	6.97	6.98	8.56	3.90			355.88m			-0.10	
ycharts-com	inap	+1.43%	7.08		+0.10					8.56	3.90			368.30m	0.00%			
advfn	smod	-0.22	9.18	9.18	-0.02	1651442	9.19	9.16										
barchart	smod	-0.22%	9.18	9.18	-0.02	1,742,758	9.19	9.16	9.20	9.31	4.31		18.73	$597.89 m			+0.41	
barrons	smod	0.22%	9.18	9.18	-0.02	1.647m	9.19	9.16				64.94 million		$598.80 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	-0.217%	9.180	9.180	-0.020	1,651,442	9.190	9.160		9.31	4.31	65.199mil	15.559	598.525mil			0.590	
boston-com	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,651,442	9.190	9.160	9.200	9.310	4.310	59,755,000						
bostonmerchant	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,651,442	9.190	9.160	9.200	9.310	4.310	59,755,000						
business-insider	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,651,442	9.190	9.160	9.200	9.310	4.310	59,755,000						
chron	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,650,776	9.190	9.160	9.200	9.310	4.310	59,755,000						
cio-com	smod	-0.22%	9.180 usd	9.180	-0.0200	1,650,776	9.190	9.160	9.200	9.310	4.310	59,755,000		549m				
cnn-money	smod	-0.22%	9.18	9.18	-0.02	1,650,876	9.19	9.16	9.20				16.7	$548.6m				
easystockalterts	smod	-0.22%	9.18	9.18	-0.02	1650776	9.19	9.16	9.20	9.31	4.31						0.00	
eresearch-fidelity-com	smod	-0.22%	9.1800	9.1800	-0.0200	1,650,876	9.1900	9.1600	9.2000	9.3100	4.3100	65,199,000	22.44	$599.83m				
finance-abc7-com	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,650,776	9.190	9.160	9.200	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,650,776	9.190	9.160	9.200	9.310	4.310	59,755,000						
financial-content	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,650,776	9.190	9.160	9.200	9.310	4.310	59,755,000						
finapps-forbes-com	smod	-0.2%	$9.18	9.18	-0.02	1,650,876	9.19	9.16	9.20	9.31	4.31	65 mil	22.4	599 mil	0.0	0.00	0.41	
finviz	smod	-0.22%	9.18			1,559,902			9.20	-1.40%	112.99%	63.48m	21.90	584.02m			0.42	
fool	smod	-0.22%	$9.18	$9.18	-0.02	1,650,876	$9.19	$9.16	$9.20	$9.31	$4.31		22.40	$598.52m				
foxbusiness	smod		$9.18		-0.02	1,651,442			$9.20									
google-finance	smod	(-0.22%)	9.18	9.18	-0.02	1.65m	9.19	9.16		9.31	4.31	65.20m	21.97	598.52m			0.42	
howthemarketworks	smod	-0.217%	9.18	9.18	-0.02	1,650,776	9.19	9.16	9.2									
hpcwire	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,651,442	9.190	9.160	9.200	9.310	4.310	59,755,000						
insidestocks	smod	-0.22%	9.18	9.18	-0.02	1651442	9.19	9.16					price earnings ratio: 13.70					
investopedia	smod	-0.22 %	$9.18	9.18	-0.02				9.20									
investorguide	smod	-0.22%	9.18	9.19	-0.02		9.19	9.16		9.31	4.31		22.06	598.5m			0.417	
marketintellisearch	smod	-0.22 %	$9.18	$9.19	-0.02	1637.90k	$9.19	$9.16	$9.20			63.48m	21.90	0.58b	0.0 %		0.42	
marketwatch	smod	-0.22%	$9.18	open: 9.18	-0.02	4,004	$9.19	$9.16	$9.20	$9.31	$4.31		22.67	$598.80m			0.40	
minyanville	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,650,776	9.190	9.160	9.200	9.310	4.310	59,755,000						
msn-money	smod	-0.22%	9.18	9.18	-0.02	1.65 mil	9.19	9.16	9.20	9.31	4.31	65.20 mil	21.86	599.83 mil			0.42	
nasdaq-com	smod	0.22%	$ 9.18	$ 9.18	0.02	1,650,876	$ 9.19	$ 9.16	$ 9.20	$ 9.31	$ 4.31	65,199,000	22.39	$ 598,526,820			$ 0.41	
optimum	smod	-0.22%	9.18 ( 4:00 pm edt)	9.18	-0.02	1,650,776	9.19	9.16	9.20	9.31	4.31	59.76m		548.6m				
paidcontent	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,650,776	9.190	9.160	9.200	9.310	4.310	59,755,000						
pc-quote	smod	-0.22%	9.18	9.18	-0.02	1,651,442	9.19	9.16	9.2	9.31	4.31	66,242,004	21.90476	608,102,000				
personal-wealth-biz	smod	-0.22%	9.18	9.19	-0.02	1,651,442	9.19	9.16	9.20	9.31	4.31		22.06			0.00	0.417	
predictwallstreet	smod	-0.22%	9.18		-0.02	1,650,876												
raymond-james	smod	-0.22	9.18	9.18	-0.02	1,650,876	9.19	9.16	9.18	9.31	4.31		21.35				0.43	
renewable-energy-world	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,650,776	9.190	9.160	9.200	9.310	4.310	59,755,000						
screamingmedia	smod	-0.22%	$	open: 9.18	-0.02	4,004	$9.19	$9.16	$9.20	$9.31	$4.31		22.67	$598.80m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	-0.22%	last trade: 9.18		change: -0.020								p/e ratio: 22.06					
smartmoney	smod	(-0.22%)	9.18	$9.18	-0.02	1,650,876	$9.19	$9.16	$9.20	$9.31	$4.31			599,800	0.00%	$0.00		
stocknod	smod	-0.2174%	9.180 usd	9.180	-0.0200	1,650,776	9.190	9.160	9.200	9.310	4.310	59,755,000						
stockpickr	smod	-0.22%	$9.18 -0.02 | -0.22%	9.18	-0.02	1.65m	9.19	9.16	9.20	9.31	4.31							
stocksmart	smod	%	$9.2	5.79		74,771	9.22	9.19										
stocktwits	smod	-0.22%	9.18		-0.02													
streetinsider-com	smod	0.22%	9.18	$9.18	-0.02	1,650,776	$9.19	$9.16	$9.20	$9.31	$4.31						$0.00	
thecramerreport	smod		9.18	9.19	-0.02	1559902	9.19	9.16										
thestree	smod	-0.22%	$9.18	9.18	-0.02	1650876	9.19	9.16	9.2	-9.31	4.31	6.5198771e7		5.98524718e8				
tickerspy	smod	-0.22%	$9.18	9.18	-0.02	1,650,876	9.19	9.16	9.20	9.31	4.31		21.9	584.0m	0.00%	$0.00		
tmx-quotemedia	smod	-0.22%	9.180	9.180	-0.020	1,651,442	9.190	9.160	9.200	9.310	4.310	65,198,771	22.40	598,524,718			0.41	
updown	smod	-0.22%	$9.18	$9.18	-$0.02	1,647,438	$9.19	$9.16	$9.20	$9.31	$4.31	63.48b	14.44	$600m				
wallstreetsurvivor	smod	-0.22%	9.18	9.18	-0.02	1,650,776	9.19	9.16		9.31	4.31		22.40	$600m			0.81	
yahoo-finance	smod	0.22%	9.18	9.19	0.02	1,559,902	9.19	9.16	9.20	9.31	4.31		22.01	598.52m			0.42	
ycharts-com	smod	-0.33%	9.17		-0.03					9.31	4.31		22.37	597.24m	0.00%		0.41	
advfn	indm																	
barrons	indm																	
bloomberg	indm																	
boston-com	indm																	
bostonmerchant	indm																	
business-insider	indm																	
chron	indm																	
cio-com	indm	0.00%			+0.00	0												
cnn-money	indm	+1.90%	22.47	22.41	+0.42	24,245	22.61	21.99	22.05					$948.0m				
easystockalterts	indm	0.00%	7.23	10.60	+0.00	67950	7.23	7.23	7.23	10.18	4.94						0.00	
finance-abc7-com	indm																	
finance-abc7chicago-com	indm																	
financial-content	indm																	
fool	indm																	
foxbusiness	indm																	
google-finance	indm		0.0000			null						30.33m	0.00				1.57	
howthemarketworks	indm																	
hpcwire	indm																	
insidestocks	indm			symbol			exchange											
investorguide	indm		0.00															
marketintellisearch	indm	4.45 %	$7.04	$6.78	0.30	535.80k	$7.09	$6.74	$6.74						%			
marketwatch	indm																	
minyanville	indm																	
msn-money	indm																	
paidcontent	indm																	
pc-quote	indm	0.00%			0.00	0				0.00	0.00	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	0.44	31.88	31.81	0.14	344754	31.93	31.65										
barchart	ugi	+0.44%	31.88	31.81	+0.14	344,754	31.93	31.65	31.74	33.25	25.43		13.81	$3.54 b	3.25%	$1.04	+2.38	
barrons	ugi	0.44%	31.88	31.81	+0.14	344,268	31.93	31.65				110.51 million		$3.58 billion	3.26%	$0.26		
bloomberg	ugi	0.441%	31.880	31.810	0.140	344,754	31.930	31.650		33.53	26.28	111.654mil	14.232	3,559.517mil	3.167	0.260 regular cash	2.240	
boston-com	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
bostonmerchant	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
business-insider	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
chron	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
cio-com	ugi	+0.44%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607	13.45	4b	3.2	1.04		
cnn-money	ugi	+0.44%	31.88	31.81	+0.14	343,279	31.93	31.65	31.74				13.5	$3.6b	3.26%			
easystockalterts	ugi	0.44%	31.88	31.81	+0.14	344754	31.93	31.65	31.74	33.48	26.28		13.45				2.37	
eresearch-fidelity-com	ugi	0.44%	31.8800	31.8100	0.1400	344,754	31.9300	31.6500	31.7400	33.5300	26.2800	111,654,000	13.34	$3.54b	3.28%	$0.260000		
finance-abc7-com	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
finance-abc7chicago-com	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
financial-content	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
finapps-forbes-com	ugi	0.4%	$31.88	31.81	0.14	344,754	31.93	31.65	31.74	33.53	26.28	112 mil	13.4	4 bil	3.3	1.04	2.38	
finviz	ugi	0.44%	31.88			344,754			31.74	-4.10%	25.38%	111.65m	13.39	3.56b		1.04	2.38	
fool	ugi	+0.44%	$31.88	$31.81	0.14	344,468	$31.93	$31.65	$31.74	$33.53	$26.28		13.50	$3.56b	3.30%	1.04		
foxbusiness	ugi		$31.88		+0.14	344,754			$31.74									
google-finance	ugi	(0.44%)	31.88	31.81	+0.14	344,754.00	31.93	31.65		33.53	26.28	111.65m	13.42	3.56b	3.26	0.26	2.38	
howthemarketworks	ugi	0.441%	31.88	31.81	0.14	344,468	31.93	31.65	31.74									
hpcwire	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
insidestocks	ugi	+0.44%	31.88	31.81	+0.14	344468	31.93	31.65					price earnings ratio: 13.12					
investopedia	ugi	+0.44 %	$31.88	31.81	+0.14				31.74									
investorguide	ugi	+0.44%	31.88	31.81	+0.14		31.93	31.65		33.53	26.28		13.24	3.559b			2.398	
marketintellisearch	ugi	0.44 %	$31.88	$31.81	0.14	333.80k	$31.93	$31.65	$31.74			111.65m	13.34	3.54b	3.28 %		2.38	
marketwatch	ugi	+0.44%	$31.88	open: 31.81	+0.14	1,475	$31.93	$31.65	$31.74	$33.53	$26.28		13.46	$3.58b	3.26%	0.26	2.37	
minyanville	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
msn-money	ugi	+0.44%	31.88	31.81	+0.14	344,754	31.93	31.65	31.74	33.53	26.28	111.65 mil	13.45	3.54 bil	3.28%	1.04	2.38	
nasdaq-com	ugi	0.44%	$ 31.88		0.14	344,754	$ 31.93	$ 31.65	$ 31.74	$ 33.53	$ 26.28	111,654,000	13.4	$ 3,559,529,520	3.28 %	$1.040000	$ 2.38	
optimum	ugi	+0.44%	31.88 ( 4:15 pm edt)	31.81	+0.14	344,754	31.93	31.65	31.74	33.48	26.28	111.65m	13.5	3.6b	3.26	1.04	2.37	
paidcontent	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
pc-quote	ugi	0.44%	31.88	31.81	0.14	344,754	31.93	31.65	31.74	33.53	26.28	111,163,676	13.39241	3,543,898,000		0.26		
personal-wealth-biz	ugi	+0.44%	31.88	31.81		344,754	31.93	31.65	31.74	33.53	26.28		13.24		3.18	1.01	2.398	
predictwallstreet	ugi	+0.44%	31.88		+0.14	344,754												
raymond-james	ugi	0.44	31.88	31.81	0.14	344,754	31.93	31.65	31.88	33.53	26.28		13.17				2.42	
renewable-energy-world	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
screamingmedia	ugi	+0.44%	$	open: 31.81	+0.14	1,475	$31.93	$31.65	$31.74	$33.53	$26.28		13.46	$3.58b	3.26%	0.26	2.37	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	+0.44%	last trade: 31.88		change: 0.140								p/e ratio: 13.24					
smartmoney	ugi	(0.44%)	31.88	$31.81	0.14	344,754	$31.93	$31.65	$31.74	$33.53	$26.28			3,543,900	3.28%	$0.26		
stocknod	ugi	+0.4411%	31.88 usd	31.81	+0.1400	344,754	31.93	31.65	31.74	33.48	26.28	111,653,607						
stockpickr	ugi	0.44%	$31.88 0.14 | 0.44%	31.77	0.14	344.75k	31.93	31.65	31.74	33.53	26.28							
stocksmart	ugi	%	$32.74	31.7		95,590	32.96	32.61										
stocktwits	ugi	0.46%	31.89		+0.14													
streetinsider-com	ugi	0.44%	31.88	$31.81	+0.14	344,754	$31.93	$31.65	$31.74	$33.48	$26.28		13.45				$2.37	
thecramerreport	ugi		31.88	31.81	+0.14	344754	31.93	31.65										
thestree	ugi	0.44%	$31.88	31.77	0.14	344754	31.93	31.65	31.74	-33.53	26.28	1.11653607e8		3.577381568e9				
tickerspy	ugi	0.44%	$31.88	31.81	+0.14	344,754	31.93	31.65	31.74	33.53	26.28		13.4	3.6b	3.28%	$0.26		
tmx-quotemedia	ugi	0.44%	31.880	31.810	0.140	344,754	31.930	31.650	31.740	33.530	26.280	111,653,607	13.40	3,559,516,991	3.262	0.260 usd	2.37	
updown	ugi	0.44%	$31.88	$31.81	$0.14	343,279	$31.93	$31.65	$31.74	$33.53	$26.28	111.65b	13.10	$3.54b				
wallstreetsurvivor	ugi	0.44%	31.88	31.81	0.14	344,468	31.93	31.65		33.53	26.32		13.40	$4b	3.30%	0.90 -	2.36	
yahoo-finance	ugi	0.44%	31.88	31.81	0.14	344,754	31.93	31.65	31.74	33.53	26.28		13.29	3.56b	3.20%	1.04	2.40	
ycharts-com	ugi	+0.46%	31.89		+0.14					33.53	26.28			3.54b	3.42%			
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	0.03	+0.00	22490	18.99	18.99	18.99	19.02	6.74						-0.53	
finance-abc7-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
finance-abc7chicago-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
financial-content	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
fool	tmrk	0%	$18.99	$0.00	0.00	0	$19.00	$18.98	$18.99	$19.02	$6.74		0.00	$1.28b				
foxbusiness	tmrk		$18.99		+0.01	197,208			$18.98									
howthemarketworks	tmrk																	
hpcwire	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
insidestocks	tmrk	+0.05%	18.99	19.00	+0.01	229100	19.00	18.98										
investorguide	tmrk		0.00															
marketintellisearch	tmrk	2.18 %	$12.17	$12.97	0.26	76.80k	$12.97	$11.79	$11.91						%			
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	$0.03		22,490	$18.99	$18.99	$18.99	$19.02	$6.74						$-0.53	
thecramerreport	tmrk		0.00															
thestree	tmrk	0.05%	$18.99	19.0	0.01	197208	19.0	18.98	18.98	-19.02	6.74	6.7403482e7		1.279992123e9				
tickerspy	tmrk	0.00%	$18.99	0.00	0.00	100	0.00	0.00	18.99	19.02	6.74		-35.8		0.00%	$0.00		
tmx-quotemedia	tmrk																	
updown	tmrk	0.00%	$18.99		$0.00	0			$18.99	$19.02	$6.74	67.40b		$1.28b			-0.53	
wallstreetsurvivor	tmrk	-			-		- -											
ycharts-com	tmrk																	
zacks	tmrk					vol.  0												
advfn	pvtb	1.65	13.52	13.33	0.22	420274	13.54	13.24										
barchart	pvtb	+1.65%	13.52	13.33	+0.22	456,412	13.54	13.24	13.30	16.48	10.21		50.52	$964.79 m	0.29%	$0.04	+0.27	
barrons	pvtb	1.65%	13.52	13.33	+0.22	420,274	13.54	13.24				70.14 million		$1.03 billion	0.30%	$0.01		
bloomberg	pvtb	1.654%	13.520	13.330	0.220	420,274	13.540	13.240		16.49	10.24	71.811mil	58.783	970.886mil	0.296	0.010 regular cash	0.230	
boston-com	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
bostonmerchant	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
business-insider	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
chron	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
cio-com	pvtb	+1.65%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134	50.07	971m	0.3	0.04		
cnn-money	pvtb	+1.65%	13.52	13.33	+0.22	420,274	13.54	13.24	13.30				50.1	$970.9m	0.30%			
easystockalterts	pvtb	1.65%	13.52	13.33	+0.22	420274	13.54	13.24	13.30	16.49	10.24		50.07				0.27	
eresearch-fidelity-com	pvtb	1.65%	13.5200	13.3300	0.2200	420,274	13.5400	13.2400	13.3000	16.4900	10.2400	71,811,000	49.26	$955.09m	0.30%	$0.010000		
finance-abc7-com	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
financial-content	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	1.6%	$13.52	13.33	0.22	420,274	13.54	13.24	13.30	16.49	10.24	72 mil	50.1	971 mil	0.3	0.04	0.27	
finviz	pvtb	1.65%	13.52			420,274			13.30	-17.96%	32.41%	71.81m	48.29	970.87m		0.04	0.28	
fool	pvtb	+1.65%	$13.52	$13.33	0.22	419,461	$13.54	$13.24	$13.30	$16.49	$10.24		50.50	$970.89m	0.30%	0.04		
foxbusiness	pvtb		$13.52		+0.22	420,274			$13.30									
google-finance	pvtb	(1.65%)	13.52	13.33	+0.22	420,274.00	13.54	13.24		16.49	10.24	75.35m	48.48	1.02b	0.30	0.01	0.28	
howthemarketworks	pvtb	1.654%	13.52	13.33	0.22	419,461	13.54	13.24	13.3									
hpcwire	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
insidestocks	pvtb	+1.65%	13.52	13.33	+0.22	420200	13.54	13.24					price earnings ratio: 50.07					
investopedia	pvtb	+1.65 %	$13.52	13.33	+0.22				13.30									
investorguide	pvtb	+1.65%	13.52	13.29	+0.22		13.54	13.24		16.49	10.24		46.83	970.9m			0.284	
marketintellisearch	pvtb	1.65 %	$13.52	$13.29	0.22	408.00k	$13.54	$13.24	$13.30			71.81m	47.50	0.96b	0.3 %		0.28	
marketwatch	pvtb	+1.65%	$13.52	open: 13.33	+0.22	19,413	$13.54	$13.24	$13.30	$16.49	$10.24		48.27	$1.03b	0.30%	0.01	0.28	
minyanville	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
msn-money	pvtb	+1.65%	13.52	13.33	+0.22	420,274	13.54	13.24	13.30	16.49	10.24	71.81 mil	48.29	955.09 mil	0.30%	0.04	0.28	
nasdaq-com	pvtb	1.65%	$ 13.52	$ 13.33	0.22	420,274	$ 13.54	$ 13.24	$ 13.30	$ 16.49	$ 10.24	71,811,000	50.07	$ 970,884,720	0.3 %	$0.040000	$ 0.27	
optimum	pvtb	+1.65%	13.52 ( 4:30 pm edt)	13.33	+0.22	420,274	13.54	13.24	13.30	16.49	10.24	71.81m	50.1	970.9m	0.30	0.04	0.27	
paidcontent	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
pc-quote	pvtb	1.65%	13.52	13.33	0.22	420,274	13.54	13.24	13.3	16.49	10.24	70,642,478	47.5	955,086,000		0.01		
personal-wealth-biz	pvtb	+1.65%	13.52	13.29		420,274	13.54	13.24	13.30	16.49	10.24		46.83		0.30	0.04	0.284	
predictwallstreet	pvtb	+1.65%	13.52		+0.22	420,274												
raymond-james	pvtb	1.65	13.52	13.33	0.22	420,274	13.54	13.24	13.52	16.49	10.24		50.07				0.27	
renewable-energy-world	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
screamingmedia	pvtb	+1.65%	$	open: 13.33	+0.22	19,413	$13.54	$13.24	$13.30	$16.49	$10.24		48.27	$1.03b	0.30%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	+1.65%	last trade: 13.52		change: 0.220								p/e ratio: 46.83					
smartmoney	pvtb	(1.65%)	13.52	$13.33	0.22	420,274	$13.54	$13.24	$13.30	$16.49	$10.24			955,100	0.30%	$0.01		
stocknod	pvtb	+1.654%	13.52 usd	13.33	+0.2200	420,274	13.54	13.24	13.30	16.49	10.24	71,811,134						
stockpickr	pvtb	1.65%	$13.52 0.22 | 1.65%	13.33	0.22	420.27k	13.54	13.24	13.30	16.49	10.24							
stocksmart	pvtb	%	$15.53	14.61		74,831	16.36	15.44										
stocktwits	pvtb	1.73%	13.53		+0.23													
streetinsider-com	pvtb	1.65%	13.52	$13.33	+0.22	420,274	$13.54	$13.24	$13.30	$16.49	$10.24		50.07				$0.27	
thecramerreport	pvtb		13.52	13.29	+0.22	420274	13.54	13.24										
thestree	pvtb	1.65%	$13.52	13.33	0.22	420274	13.54	13.24	13.3	-16.49	10.24	7.1811134e7		9.79503868e8				
tickerspy	pvtb	1.65%	$13.52	13.33	+0.22	420,274	13.54	13.24	13.30	16.49	10.24		47.5	902.9m	0.30%	$0.01		
tmx-quotemedia	pvtb	1.65%	13.520	13.330	0.220	420,274	13.540	13.240	13.300	16.490	10.240	71,811,134	49.30	970,886,532	0.296	0.010 usd	0.27	
updown	pvtb	1.65%	$13.52	$13.33	$0.22	400,861	$13.54	$13.24	$13.30	$16.49	$10.24	71.81b	47.30	$955m				
wallstreetsurvivor	pvtb	1.65%	13.52	13.33	0.22	419,461	13.54	13.24		16.49	10.24		49.30	$955m	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	1.65%	13.52	13.29	0.22	420,274	13.54	13.24	13.30	16.49	10.24		47.61	970.88m	0.30%	0.04	0.28	
ycharts-com	pvtb	+1.73%	13.53		+0.23					16.49	10.24		48.32	965.50m	0.30%		0.28	
zacks	pvtb	(1.65%)	13.52		0.22	vol.  420,274	13.54	13.24		16.49	10.24		49.26	955.09 m	0.30	0.04	.27	
advfn	lrcx	0.50	42.06	41.96	0.21	1672494	42.16	41.35										
barchart	lrcx	+0.50%	42.06	41.96	+0.21	1,516,166	42.16	41.35	41.85	59.10	35.39		7.35	$5.20 b			+5.88	
barrons	lrcx	0.50%	42.06	41.96	+0.21	1.576m	42.16	41.35				128.13 million		$5.31 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	0.502%	42.060	41.960	0.210	1,672,494	42.160	41.350		59.10	35.39	124.491mil	7.081	5,236.081mil			5.940	
boston-com	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,794	42.16	41.35	41.85	59.10	35.39	124,490,743						
bostonmerchant	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,794	42.16	41.35	41.85	59.10	35.39	124,490,743						
business-insider	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,794	42.16	41.35	41.85	59.10	35.39	124,490,743						
chron	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,794	42.16	41.35	41.85	59.10	35.39	124,490,743						
cio-com	lrcx	+0.50%	42.06 usd	41.96	+0.2100	1,669,794	42.16	41.35	41.85	59.10	35.39	124,490,743	15.52	5b				
cnn-money	lrcx	+0.50%	42.06	41.96	+0.21	1,672,494	42.16	41.35	41.85				15.5	$5.2b				
easystockalterts	lrcx	0.50%	42.06	41.96	+0.21	1669594	42.16	41.35	41.85	59.10	35.39		15.52				2.71	
eresearch-fidelity-com	lrcx	0.50%	42.0600	41.9600	0.2100	1,672,394	42.1600	41.3500	41.8500	59.1000	35.3900	124,491,000	7.12	$5.21b				
finance-abc7-com	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,794	42.16	41.35	41.85	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,794	42.16	41.35	41.85	59.10	35.39	124,490,743						
financial-content	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,794	42.16	41.35	41.85	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	0.5%	$42.06	41.96	0.21	1,672,494	42.16	41.35	41.85	59.10	35.39	124 mil	7.2	5 bil	0.0	0.00	5.88	
finviz	lrcx	0.50%	42.06			1,671,994			41.85	-28.83%	18.85%	124.49m	7.12	5.21b			5.88	
fool	lrcx	+0.50%	$42.06	$41.96	0.21	1,672,394	$42.16	$41.35	$41.85	$59.10	$35.39		7.30	$5.24b				
foxbusiness	lrcx		$42.06		+0.21	1,677,658			$41.85									
google-finance	lrcx	(0.50%)	42.06	41.96	+0.21	1.67m	42.16	41.35		59.10	35.39	124.49m	7.16	5.24b			5.88	
howthemarketworks	lrcx	0.502%	42.06	41.96	0.21	1,669,794	42.16	41.35	41.85									
hpcwire	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,794	42.16	41.35	41.85	59.10	35.39	124,490,743						
insidestocks	lrcx	+0.50%	42.06	41.96	+0.21	1291663	42.16	41.35					price earnings ratio: 7.15					
investopedia	lrcx	+0.50 %	$42.06	41.96	+0.21				41.85									
investorguide	lrcx	+0.50%	42.06	42.04	+0.21		42.16	41.36		59.10	35.39		7.12	5.236b			5.876	
marketintellisearch	lrcx	0.5 %	$42.06	$41.96	0.21	1658.00k	$42.16	$41.35	$41.85			124.49m	7.12	5.21b	0.0 %		5.88	
marketwatch	lrcx	+0.50%	$42.06	open: 41.96	+0.21	105,331	$42.16	$41.35	$41.85	$59.10	$35.39		7.14	$5.31b			5.89	
minyanville	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,694	42.16	41.35	41.85	59.10	35.39	124,490,743						
msn-money	lrcx	+0.50%	42.06	41.96	+0.21	1.67 mil	42.16	41.35	41.85	59.10	35.39	124.49 mil	7.15	5.21 bil			5.88	
nasdaq-com	lrcx	0.5%	$ 42.06	$ 41.96	0.21	1,672,394	$ 42.16	$ 41.35	$ 41.85	$ 59.10	$ 35.39	124,491,000	7.15	$ 5,236,091,460			$ 5.88	
optimum	lrcx	+0.50%	42.06 ( 4:00 pm edt)	41.96	+0.21	1,669,494	42.16	41.35	41.85	59.10	35.39	124.49m	15.5	5.2b			2.71	
paidcontent	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,694	42.16	41.35	41.85	59.10	35.39	124,490,743						
pc-quote	lrcx	0.50%	42.06	41.96	0.21	1,677,658	42.16	41.35	41.85	59.10	35.39	123,869,425	7.11735	5,209,948,000				
personal-wealth-biz	lrcx	+0.50%	42.06	42.04		1,677,258	42.16	41.35	41.85	59.10	35.39		7.12			0.00	5.876	
predictwallstreet	lrcx	+0.50%	42.06		+0.21	1,672,494												
raymond-james	lrcx	0.50	42.06	41.96	0.21	1,672,494	42.16	41.35	42.06	59.10	35.39		7.07				5.95	
renewable-energy-world	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,794	42.16	41.35	41.85	59.10	35.39	124,490,743						
screamingmedia	lrcx	+0.50%	$	open: 41.96	+0.21	101,864	$42.16	$41.35	$41.85	$59.10	$35.39		7.14	$5.31b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	+0.50%	last trade: 42.06		change: 0.210								p/e ratio: 7.12					
smartmoney	lrcx	(0.50%)	42.06	$41.96	0.21	1,672,394	$42.16	$41.35	$41.85	$59.10	$35.39			5,209,900	0.00%	$0.00		
stocknod	lrcx	+0.5018%	42.06 usd	41.96	+0.2100	1,669,694	42.16	41.35	41.85	59.10	35.39	124,490,743						
stockpickr	lrcx	0.50%	$42.06 0.21 | 0.50%	41.96	0.21	1.67m	42.16	41.35	41.85	59.10	35.39							
stocksmart	lrcx	%	$46.38	52.22		488,139	48.85	46.2										
stocktwits	lrcx	0.53%	42.07		+0.22													
streetinsider-com	lrcx	0.50%	42.06	$41.96	+0.21	1,669,594	$42.16	$41.35	$41.85	$59.10	$35.39		15.52				$2.71	
thecramerreport	lrcx		42.06	42.04	+0.21	1671994	42.16	41.35										
thestree	lrcx	0.5%	$42.06	41.96	0.21	1672394	42.16	41.35	41.85	-59.1	35.39	1.24490743e8		5.313264911e9				
tickerspy	lrcx	0.50%	$42.06	41.96	+0.21	1,672,194	42.16	41.35	41.85	59.10	35.39		7.1	5.2b	0.00%	$0.00		
tmx-quotemedia	lrcx	0.50%	42.060	41.960	0.210	1,677,658	42.160	41.350	41.850	59.100	35.390	124,490,743	7.10	5,236,080,651			5.88	
updown	lrcx	0.50%	$42.06	$41.96	$0.21	1,575,794	$42.16	$41.35	$41.85	$59.10	$35.39	124.49b	7.04	$5.21b				
wallstreetsurvivor	lrcx	0.50%	42.06	41.96	0.21	1,669,694	42.16	41.35		59.10	35.39		7.10	$5b			2.71	
yahoo-finance	lrcx	0.50%	42.06	42.04	0.21	1,671,994	42.16	41.35	41.85	59.10	35.39		7.16	5.24b			5.88	
ycharts-com	lrcx	+0.53%	42.07		+0.22					59.10	35.39		7.15	5.20b	0.00%		5.88	
advfn	cix	1.96	13.55	13.49	0.26	11912	13.58	13.14										
barchart	cix	+1.96%	13.55	13.49	+0.26	11,912	13.58	13.14	13.29	17.73	9.35		35.53	$167.75 m	3.7%	$0.50	+0.64	
barrons	cix			13.49		11,912	13.58	13.14				12.40 million		$167.06 million	3.69%	$0.12		
bloomberg	cix	1.956%	13.550	13.490	0.260	11,912	13.580	13.140		17.90	9.66	2.375mil	41.061	167.685mil	3.690	0.125 regular cash	0.330	
boston-com	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
bostonmerchant	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
business-insider	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
chron	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
cio-com	cix	+1.96%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307	21.17	32m	3.6	0.5		
cnn-money	cix	+1.96%today&rsquo;s change	13.55data as of 4:01pm et	13.49	+0.26	11,912	13.58	13.14	13.29				21.2	$32.2m	3.69%			
easystockalterts	cix	1.93%	13.55	13.49	+0.26	11912	13.58	13.14	13.29	17.90	9.66		21.17				0.64	
eresearch-fidelity-com	cix	1.96%	13.5500	13.4900	0.2600	11,912	13.5800	13.1400	13.2900	17.9000	9.6600	2,375,000	20.77	$31.56m	3.76%	$0.125000		
finance-abc7-com	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
finance-abc7chicago-com	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
financial-content	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
finapps-forbes-com	cix	2.0%	$13.55	13.49	0.26	11,912	13.58	13.14	13.29	17.90	9.66	2 mil		32 mil	3.7	0.50		
finviz	cix	1.96%	13.55			11,912			13.29	-23.59%	44.91%	12.38m	20.85	167.75m		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		$13.55		+0.26	11,912			$13.29									
google-finance	cix	(1.96%)	13.55	13.49	+0.26	11,912.00	13.58	13.14		17.90	9.66	12.38m	20.95	167.69m	3.69	0.12	0.65	
howthemarketworks	cix	1.956%	13.55	13.49	0.26	11,912	13.58	13.14	13.29									
hpcwire	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
insidestocks	cix	+1.96%	13.55	13.49	+0.26	11912	13.58	13.14										
investopedia	cix	+1.96 %	$13.55	13.49	+0.26				13.29									
investorguide	cix	+1.96%	13.55	13.49	+0.26		13.58	13.14		17.90	9.66		20.54	167.7m			0.647	
marketintellisearch	cix	1.96 %	$13.55	$13.49	0.26	11.70k	$13.58	$13.14	$13.29			12.38m	20.45	0.16b	3.76 %		0.65	
marketwatch	cix	+1.96%	$13.55	open: 13.49	+0.26	11,912	$13.58	$13.14	$13.29	$17.90	$9.66		21.01	$167.06m	3.69%	0.13	0.64	
minyanville	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
msn-money	cix	+1.96%	13.55	13.49	+0.26	11,912	13.58	13.14	13.29	17.90	9.66	2.38 mil	20.85	31.57 mil	3.76%	0.50	0.65	
nasdaq-com	cix	1.96%	$ 13.55		0.26	11,912	$ 13.58	$ 13.14	$ 13.29	$ 17.90	$ 9.66	2,375,000	21.17	$ 32,181,250	3.76 %	$0.500000	$ 0.64	
optimum	cix	+1.96%	13.55 ( 4:15 pm edt)	13.49	+0.26	11,912	13.58	13.14	13.29	17.90	9.66	2.38m	21.2	32.2m	3.69	0.50	0.64	
paidcontent	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
pc-quote	cix	1.96%	13.55	13.49	0.26	11,912	13.58	13.14	13.29	17.90	9.66	2,329,432	20.44615	31,564,000		0.125		
personal-wealth-biz	cix	+1.96%	13.55	13.49		11,912	13.58	13.14	13.29	17.90	9.66		20.54		3.76	0.50	0.647	
predictwallstreet	cix	+1.96%	13.55		+0.26	11,912												
raymond-james	cix	1.96	13.55	13.49	0.26	11,912	13.58	13.14	13.55	17.90	9.66		21.17				0.64	
renewable-energy-world	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
screamingmedia	cix	+1.96%	$	open: 13.49	+0.26	11,912	$13.58	$13.14	$13.29	$17.90	$9.66		21.01	$167.06m	3.69%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	+1.96%	last trade: 13.55		change: 0.260								p/e ratio: 20.54					
smartmoney	cix	(1.96%)	13.55	$13.49	0.26	11,912	$13.58	$13.14	$13.29	$17.90	$9.66			31,600	3.76%	$0.13		
stocknod	cix	+1.956%	13.55 usd	13.49	+0.2600	11,912	13.58	13.14	13.29	17.90	9.660	2,375,307						
stockpickr	cix	1.96%	$13.55 0.26 | 1.96%	13.49	0.26	11.91k	13.58	13.14	13.29	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	1.96%	13.55	$13.49	+0.26	11,912	$13.58	$13.14	$13.29	$17.90	$9.66		21.17				$0.64	
thecramerreport	cix		13.55	13.49	+0.26	11912	13.58	13.14										
thestree	cix	1.96%	$13.55	13.49	0.26	11912	13.58	13.14	13.29	-17.9	9.66	1.2375307e7		3.2066645e7				
tickerspy	cix	1.96%	$13.55	13.49	+0.26	11,912	13.58	13.14	13.29	17.90	9.66		20.4	164.4m	3.76%	$0.12		
tmx-quotemedia	cix	1.96%	13.550	13.490	0.260	11,912	13.580	13.140	13.290	17.900	9.660	12,375,307	20.80	167,685,410	3.690	0.125 usd	0.64	
updown	cix	1.96%	$13.55	$13.49	$0.26	11,912	$13.58	$13.14	$13.29	$17.90	$9.66	12.37b	20.54	$164m				
wallstreetsurvivor	cix	1.96%	13.55	13.49	0.26	11,912	13.58	13.14		17.90	9.66		20.80	$32m	3.80%	0.50 -	0.25	
yahoo-finance	cix	1.96%	13.55	13.49	0.26	11,912	13.58	13.14	13.29	17.90	9.66		20.94	167.68m	3.70%	0.50	0.65	
ycharts-com	cix	-1.56%	13.29		-0.21					17.90	0.00		90.00	167.13m	3.90%		0.15	
advfn	xray	0.28	39.26	39.26	0.11	978278	39.47	38.99										
barchart	xray	+0.28%	39.26	39.26	+0.11	952,061	39.47	38.99	39.15	40.11	27.60		20.13	$5.58 b	0.51%	$0.20	+1.88	
barrons	xray	0.28%	39.26	39.26	+0.11	976,149	39.47	38.99				145.98 million		$5.53 billion	0.51%	$0.05		
bloomberg	xray	0.281%	39.260	39.260	0.110	978,278	39.470	38.990		40.16	27.76	140.775mil	20.342	5,526.845mil	0.509	0.050 regular cash	1.930	
boston-com	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
bostonmerchant	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
business-insider	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
chron	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
cio-com	xray	+0.28%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468	20.88	6b	0.5	0.2		
cnn-money	xray	+0.28%today&rsquo;s change	39.26data as of 4:00pm et	39.26	+0.11	976,149	39.47	38.99	39.15				20.9	$5.5b	0.51%			
easystockalterts	xray	0.28%	39.26	39.26	+0.11	977378	39.47	38.99	39.15	40.16	27.76		20.88				1.88	
eresearch-fidelity-com	xray	0.28%	39.2600	39.2600	0.1100	978,278	39.4700	38.9900	39.1500	40.1600	27.7600	140,775,000	20.82	$5.51b	0.51%	$0.050000		
finance-abc7-com	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
financial-content	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
finapps-forbes-com	xray	0.3%	$39.26	39.26	0.11	978,278	39.47	38.99	39.15	40.16	27.76	141 mil	20.9	6 bil	0.5	0.20	1.88	
finviz	xray	0.28%	39.26			978,178			39.15	-2.12%	42.25%	140.78m	20.71	5.51b		0.20	1.89	
fool	xray	+0.28%	$39.26	$39.26	0.11	976,278	$39.47	$38.99	$39.15	$40.16	$27.76		20.90	$5.53b	0.60%	0.20		
foxbusiness	xray		$39.26		+0.11	979,178			$39.15									
google-finance	xray	(0.28%)	39.26	39.26	+0.11	978,278.00	39.47	38.99		40.16	27.76	140.78m	20.82	5.53b	0.51	0.05	1.89	
howthemarketworks	xray	0.281%	39.26	39.26	0.11	977,378	39.47	38.99	39.15									
hpcwire	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
insidestocks	xray	+0.28%	39.26	39.26	+0.11	852137	39.47	38.99					price earnings ratio: 20.24					
investopedia	xray	+0.26 %	$39.25	39.26	+0.10				39.15									
investorguide	xray	+0.28%	39.26	39.32	+0.11		39.47	38.99		40.16	27.76		20.70	5.527b			1.891	
marketintellisearch	xray	0.28 %	$39.26	$39.26	0.11	996.20k	$39.47	$38.99	$39.15			140.78m	20.71	5.51b	0.51 %		1.89	
marketwatch	xray	+0.28%	$39.27	open: 39.26	+0.11	5,451	$39.47	$38.99	$39.15	$40.16	$27.76		38.30	$5.53b	0.51%	0.05	1.03	
minyanville	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
msn-money	xray	+0.28%	39.26	39.26	+0.11	978,278	39.47	38.99	39.15	40.16	27.76	140.78 mil	20.77	5.51 bil	0.51%	0.20	1.89	
nasdaq-com	xray	0.28%	$ 39.26	$ 39.26	0.11	978,278	$ 39.47	$ 38.99	$ 39.15	$ 40.16	$ 27.76	140,775,000	20.88	$ 5,526,826,500	0.51 %	$0.200000	$ 1.88	
optimum	xray	+0.33%	39.28 ( 3:59 pm edt)	39.26	+0.13	948,246	39.47	38.99	39.15	40.16	27.76	140.78m	20.9	5.5b	0.51	0.20	1.88	
paidcontent	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
pc-quote	xray	0.28%	39.26	39.26	0.11	981,600	39.47	38.99	39.15	40.16	27.76	140,380,573	20.71429	5,511,341,000		0.05		
personal-wealth-biz	xray	+0.28%	39.26	39.32		979,078	39.47	38.99	39.15	40.16	27.76		20.70		0.51	0.20	1.891	
predictwallstreet	xray	+0.28%	39.26		+0.11	978,278												
raymond-james	xray	0.28	39.26	39.26	0.11	978,278	39.47	38.99	39.26	40.16	27.76		20.45				1.92	
renewable-energy-world	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
screamingmedia	xray	+0.28%	$	open: 39.26	+0.11	5,451	$39.47	$38.99	$39.15	$40.16	$27.76		38.30	$5.53b	0.51%	0.05	1.03	
scroli	xray	0.28%	xray 39.26	39.26	0.11	889,615	39.47	38.99	39.15	40.16	27.76		20.82				1.89	
simple-stock-quotes	xray	+0.28%	last trade: 39.26		change: 0.110								p/e ratio: 20.7					
smartmoney	xray	(0.28%)	39.26	$39.26	0.11	978,278	$39.47	$38.99	$39.15	$40.16	$27.76			5,511,400	0.51%	$0.05		
stocknod	xray	+0.2810%	39.26 usd	39.26	+0.1100	977,378	39.47	38.99	39.15	40.16	27.76	140,775,468						
stockpickr	xray	0.28%	$39.26 0.11 | 0.28%	39.26	0.11	976.28k	39.47	38.99	39.15	40.16	27.76							
stocksmart	xray	%	$38.41	34.33		104,405	39.32	38.41										
stocktwits	xray	0.36%	39.29		+0.14													
streetinsider-com	xray	0.33%	39.28	$39.26	+0.13	948,246	$39.47	$38.99	$39.15	$40.16	$27.76		20.89				$1.88	
thecramerreport	xray		39.26	39.32	+0.11	978178	39.47	38.99										
thestree	xray	0.28%	$39.26	39.26	0.11	976278	39.47	38.99	39.15	-40.16	27.76	1.40775468e8		5.525437119e9				
tickerspy	xray	0.28%	$39.26	39.26	+0.11	976,278	39.47	38.99	39.15	40.16	27.76		20.7	5.5b	0.51%	$0.05		
tmx-quotemedia	xray	0.28%	39.260	39.260	0.110	979,178	39.470	38.990	39.150	40.160	27.760	140,775,468	20.80	5,526,844,874	0.511	0.050 usd	1.88	
updown	xray	0.28%	$39.26	$39.26	$0.11	976,149	$39.47	$38.99	$39.15	$40.16	$27.76	140.77b	20.47	$5.51b				
wallstreetsurvivor	xray	0.28%	39.26	39.26	0.11	977,378	39.47	38.99		40.16	27.76		20.80	$6b	0.50%	0.20 -	1.82	
yahoo-finance	xray	0.28%	39.26	39.32	0.11	978,178	39.47	38.99	39.15	40.16	27.76		20.76	5.53b	0.50%	0.20	1.89	
ycharts-com	xray	+0.36%	39.29		+0.14					40.16	27.76		20.79	5.59b	0.50%		1.89	
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	41.69	+0.00	617117	21.00	21.00	21.00	21.24	6.18		233.33				0.09	
finance-abc7-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
finance-abc7chicago-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
financial-content	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
fool	unca																	
foxbusiness	unca		$21.00		+0.02	71,773			$20.98									
howthemarketworks	unca																	
hpcwire	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
insidestocks	unca			symbol			exchange											
investorguide	unca		0.00															
marketintellisearch	unca	0.0 %	$15.56	$15.59	0.00	437.60k	$15.90	$15.47	$15.56						%			
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	$41.69		617,117	$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																	
advfn	chrw	-0.46	78.56	79.06	-0.36	989441	79.16	77.78										
barchart	chrw	-0.46%	78.56	79.06	-0.36	979,964	79.16	77.78	78.92	82.61	55.94		32.89	$12.80 b	1.46%	$1.16	+2.42	
barrons	chrw	0.46%	78.56	79.06	-0.36	989,041	79.16	77.78				165.97 million		$12.97 billion	1.48%	$0.29		
bloomberg	chrw	-0.456%	78.560	79.060	-0.360	989,441	79.160	77.780		82.61	57.01	165.564mil	32.463	13,006.670mil	1.426	0.290 regular cash	2.420	
boston-com	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
bostonmerchant	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
business-insider	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
chron	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
cio-com	chrw	-0.46%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574	32.46	13b	1.4	1.16		
cnn-money	chrw	-0.46%	78.56	79.06	-0.36	989,441	79.16	77.78	78.92				32.5	$13.0b	1.48%			
easystockalterts	chrw	-0.44%	78.57	79.06	-0.35	913159	79.16	77.78	78.92	82.61	57.01		32.47				2.42	
eresearch-fidelity-com	chrw	-0.46%	78.5600	79.0600	-0.3600	989,441	79.1600	77.7800	78.9200	82.6100	57.0100	165,564,000	32.61	$13.07b	1.47%	$0.290000		
finance-abc7-com	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
finance-abc7chicago-com	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
financial-content	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
finapps-forbes-com	chrw	-0.5%	$78.56	79.06	-0.36	989,441	79.16	77.78	78.92	82.61	57.01	166 mil	32.5	13 bil	1.5	1.16	2.42	
finviz	chrw	-0.46%	78.56			989,341			78.92	-4.90%	40.43%	165.56m	32.75	13.07b		1.16	2.41	
fool	chrw	-0.46%	$78.56	$79.06	-0.36	989,441	$79.16	$77.78	$78.92	$82.61	$57.01		32.90	$13.01b	1.90%	1.16		
foxbusiness	chrw		$78.56		-0.36	990,741			$78.92									
google-finance	chrw	(-0.46%)	78.56	79.06	-0.36	989,441.00	79.16	77.78		82.61	57.01	165.56m	32.56	13.01b	1.48	0.29	2.41	
howthemarketworks	chrw	-0.456%	78.56	79.06	-0.36	986,980	79.16	77.78	78.92									
hpcwire	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
insidestocks	chrw	-0.46%	78.56	79.06	-0.36	797205	79.16	77.78					price earnings ratio: 32.46					
investopedia	chrw	-0.48 %	$78.54	79.06	-0.38				78.92									
investorguide	chrw	-0.46%	78.56	79.02	-0.36		79.16	77.78		82.61	57.01		32.61	13.007b			2.42	
marketintellisearch	chrw	-0.38 %	$78.62	$79.06	-0.30	978.90k	$79.16	$77.78	$78.92			165.56m	32.75	13.07b	1.47 %		2.41	
marketwatch	chrw	-0.46%	$78.35	open: 79.06	-0.36	2,472	$79.16	$77.78	$78.92	$82.61	$57.01		32.55	$12.97b	1.48%	0.29	2.41	
minyanville	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
msn-money	chrw	-0.46%	78.56	79.06	-0.36	989,441	79.16	77.78	78.92	82.61	57.01	165.56 mil	32.46	13.07 bil	1.47%	1.16	2.41	
nasdaq-com	chrw	0.46%	$ 78.56	$ 79.06	0.36	989,441	$ 79.16	$ 77.78	$ 78.92	$ 82.61	$ 57.01	165,564,000	32.46	$ 13,006,707,840	1.47 %	$1.160000	$ 2.42	
optimum	chrw	-0.44%	78.57 ( 4:00 pm edt)	79.06	-0.35	913,159	79.16	77.78	78.92	82.61	57.01	165.56m	32.5	13.0b	1.48	1.16	2.42	
paidcontent	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
pc-quote	chrw	-0.46%	78.56	79.06	-0.36	991,513	79.16	77.78	78.92	82.61	57.01	163,720,825	32.61157	12,861,908,000		0.29		
personal-wealth-biz	chrw	-0.46%	78.56	79.02	-0.36	990,641	79.16	77.78	78.92	82.61	57.01		32.61		1.79	1.41	2.42	
predictwallstreet	chrw	-0.46%	78.56		-0.36	989,441												
raymond-james	chrw	-0.46	78.56	79.06	-0.36	989,441	79.16	77.78	78.56	82.61	57.01		32.33				2.43	
renewable-energy-world	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
screamingmedia	chrw	-0.46%	$	open: 79.06	-0.36	2,472	$79.16	$77.78	$78.92	$82.61	$57.01		32.55	$12.97b	1.48%	0.29	2.41	
scroli	chrw	-0.46%	chrw 78.56	79.06	-0.36	856,620	79.16	77.78	78.92	82.61	57.01		32.56				2.41	
simple-stock-quotes	chrw	-0.46%	last trade: 78.56		change: -0.360								p/e ratio: 32.61					
smartmoney	chrw	(-0.46%)	78.56	$79.06	-0.36	989,441	$79.16	$77.78	$78.92	$82.61	$57.01			13,066,300	1.47%	$0.29		
stocknod	chrw	-0.4562%	78.56 usd	79.06	-0.3600	986,980	79.16	77.78	78.92	82.61	57.01	165,563,574						
stockpickr	chrw	-0.46%	$78.56 -0.36 | -0.46%	79.06	-0.36	989.44k	79.16	77.78	78.92	82.61	57.01							
stocksmart	chrw	%	$78.27	79.92		133,702	80.52	78.25										
stocktwits	chrw	-0.48%	78.54		-0.38													
streetinsider-com	chrw	0.44%	78.57	$79.06	-0.35	913,159	$79.16	$77.78	$78.92	$82.61	$57.01		32.47				$2.42	
thecramerreport	chrw		78.56	79.02	-0.36	989341	79.16	77.78										
thestree	chrw	-0.46%	$78.56	79.06	-0.36	989441	79.16	77.78	78.92	-82.61	57.01	1.65563574e8		1.317886049e10				
tickerspy	chrw	-0.46%	$78.56	79.06	-0.36	989,441	79.16	77.78	78.92	82.61	57.01		32.6	13.0b	1.47%	$0.29		
tmx-quotemedia	chrw	-0.46%	78.560	79.060	-0.360	990,741	79.160	77.780	78.920	82.610	57.010	165,563,574	32.60	13,006,674,373	1.470	0.290 usd	2.42	
updown	chrw	-0.46%	$78.56	$79.06	-$0.36	989,041	$79.16	$77.78	$78.92	$82.61	$57.01	165.56b	32.52	$13.06b				
wallstreetsurvivor	chrw	-0.46%	78.56	79.06	-0.36	986,980	79.16	77.78		82.61	63.82		32.60	$13b	1.50%	1.04 -	2.33	
yahoo-finance	chrw	0.46%	78.56	79.02	0.36	989,341	79.16	77.78	78.92	82.61	57.01		32.46	13.01b	1.50%	1.16	2.42	
ycharts-com	chrw	-0.48%	78.54		-0.38					82.34	57.01		32.45	12.80b	1.52%		2.42	
advfn	wor	2.35	22.62	22.3	0.52	871231	22.65	21.96										
barchart	wor	+2.35%	22.62	22.30	+0.52	871,231	22.65	21.96	22.10	23.74	12.60		14.78	$1.68 b	1.79%	$0.40	+1.55	
barrons	wor	2.35%	22.62	22.30	+0.52	870,780	22.65	21.96				75.41 million		$1.64 billion	2.12%	$0.12		
bloomberg	wor	2.353%	22.620	22.300	0.520	871,231	22.650	21.960		23.74	12.89	74.269mil	14.138	1,679.956mil	1.766	0.120 regular cash	1.600	
boston-com	wor	+2.353%	22.62 usd	22.30	+0.5200	871,231	22.65	21.96	22.10	23.75	12.89	74,268,614						
bostonmerchant	wor	+2.353%	22.62 usd	22.30	+0.5200	871,231	22.65	21.96	22.10	23.75	12.89	74,268,614						
business-insider	wor	+2.353%	22.62 usd	22.30	+0.5200	871,231	22.65	21.96	22.10	23.75	12.89	74,268,614						
chron	wor	+2.353%	22.62 usd	22.30	+0.5200	833,197	22.65	21.96	22.10	23.75	12.89	74,268,614						
cio-com	wor	+2.35%	22.62 usd	22.30	+0.5200	833,197	22.65	21.96	22.10	23.75	12.89	74,268,614	14.78	2b	2.1	0.48		
cnn-money	wor	+2.35%	22.62	22.30	+0.52	871,231	22.65	21.96	22.10				14.8	$1.7b	2.12%			
easystockalterts	wor	2.33%	22.62	22.30	+0.52	833197	22.65	21.96	22.10	23.75	12.89		14.78				1.53	
eresearch-fidelity-com	wor	2.35%	22.6200	22.3000	0.5200	870,831	22.6500	21.9600	22.1000	23.7450	12.8900	74,269,000	14.26	$1.64b	2.17%	$0.120000		
finance-abc7-com	wor	+2.353%	22.62 usd	22.30	+0.5200	833,197	22.65	21.96	22.10	23.75	12.89	74,268,614						
finance-abc7chicago-com	wor	+2.353%	22.62 usd	22.30	+0.5200	833,197	22.65	21.96	22.10	23.75	12.89	74,268,614						
financial-content	wor	+2.353%	22.62 usd	22.30	+0.5200	833,197	22.65	21.96	22.10	23.75	12.89	74,268,614						
finapps-forbes-com	wor	2.3%	$22.62	22.30	0.52	871,231	22.65	21.96	22.10	23.74	12.89	74 mil	14.6	2 bil	2.1	0.48	1.55	
finviz	wor	2.35%	22.62			870,831			22.10	-4.76%	79.43%	74.27m	14.44	1.64b		0.48	1.53	
fool	wor	+2.31%	$22.61	$22.30	0.51	829,570	$22.63	$21.96	$22.10	$23.75	$12.89		14.60	$1.68b	2.60%	0.48		
foxbusiness	wor		$22.62		+0.52	873,880			$22.10									
google-finance	wor	(2.35%)	22.62	22.30	+0.52	870,831.00	22.65	21.96		23.75	12.89	71.68m	14.77	1.62b	2.12	0.12	1.53	
howthemarketworks	wor	2.353%	22.62	22.3	0.52	871,231	22.65	21.96	22.1									
hpcwire	wor	+2.353%	22.62 usd	22.30	+0.5200	871,231	22.65	21.96	22.10	23.75	12.89	74,268,614						
insidestocks	wor	+2.35%	22.62	22.30	+0.52	871231	22.65	21.96					price earnings ratio: 14.59					
investopedia	wor	+2.35 %	$22.62	22.30	+0.52				22.10									
investorguide	wor	+2.35%	22.62	22.30	+0.52		22.65	21.96		23.75	12.89		14.44	1.621b			1.53	
marketintellisearch	wor	2.49 %	$22.65	$22.30	0.55	854.40k	$22.65	$21.96	$22.10			74.27m	14.44	1.64b	2.17 %		1.53	
marketwatch	wor	+2.35%	$22.62	open: 22.30	+0.52	3,100	$22.65	$21.96	$22.10	$23.75	$12.89		14.63	$1.64b	2.12%	0.12	1.55	
minyanville	wor	+2.353%	22.62 usd	22.30	+0.5200	833,197	22.65	21.96	22.10	23.75	12.89	74,268,614						
msn-money	wor	+2.35%	22.62	22.30	+0.52	870,831	22.65	21.96	22.10	23.75	12.89	74.27 mil	15.08	1.64 bil	2.17%	0.48	1.53	
nasdaq-com	wor	2.35%	$ 22.62		0.52	870,780	$ 22.65	$ 21.96	$ 22.10	$ 23.745	$ 12.89	74,269,000	14.59	$ 1,679,964,780	1.81 %	$0.400000	$ 1.55	
optimum	wor	+2.35%	22.62 ( 4:03 pm edt)	22.30	+0.52	833,197	22.65	21.96	22.10	23.75	12.89	74.27m	14.8	1.7b	1.77	0.40	1.53	
paidcontent	wor	+2.353%	22.62 usd	22.30	+0.5200	833,197	22.65	21.96	22.10	23.75	12.89	74,268,614						
pc-quote	wor	2.35%	22.62	22.3	0.52	873,880	22.65	21.96	22.1	23.75	12.89	72,561,662	14.73333	1,641,345,000		0.12		
personal-wealth-biz	wor	+2.35%	22.62	22.30		873,880	22.65	21.96	22.10	23.75	12.89		14.44		1.81	0.40	1.53	
predictwallstreet	wor	+2.35%	22.62		+0.52	870,831												
raymond-james	wor	2.35	22.62	22.30	0.52	871,231	22.65	21.96	22.62	23.75	12.89		14.69				1.54	
renewable-energy-world	wor	+2.353%	22.62 usd	22.30	+0.5200	833,197	22.65	21.96	22.10	23.75	12.89	74,268,614						
screamingmedia	wor	+2.35%	$	open: 22.30	+0.52	3,100	$22.65	$21.96	$22.10	$23.75	$12.89		14.63	$1.64b	2.12%	0.12	1.55	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	+2.35%	last trade: 22.62		change: 0.520								p/e ratio: 14.44					
smartmoney	wor	(2.35%)	22.62	$22.30	0.52	870,831	$22.65	$21.96	$22.10	$23.74	$12.89			1,641,300	2.17%	$0.12		
stocknod	wor	+2.353%	22.62 usd	22.30	+0.5200	833,197	22.65	21.96	22.10	23.75	12.89	74,268,614						
stockpickr	wor	2.35%	$22.62 0.52 | 2.35%	22.30	0.52	870.83k	22.65	21.96	22.10	23.75	12.89							
stocksmart	wor	%	$20.73	18.56		99,264	21.68	20.7										
stocktwits	wor	2.42%	22.64		+0.54													
streetinsider-com	wor	2.35%	22.62	$22.30	+0.52	833,197	$22.65	$21.96	$22.10	$23.75	$12.89		14.78				$1.53	
thecramerreport	wor		22.62	22.30	+0.52	870831	22.65	21.96										
thestree	wor	2.35%	$22.62	22.3	0.52	870831	22.65	21.96	22.1	-23.75	12.89	7.4268614e7		1.657675464e9				
tickerspy	wor	2.35%	$22.62	22.30	+0.52	870,380	22.65	21.96	22.10	23.75	12.89		14.7	1.6b	2.17%	$0.12		
tmx-quotemedia	wor	2.35%	22.620	22.300	0.520	873,880	22.650	21.960	22.100	23.745	12.890	74,268,614	14.40	1,679,956,049	2.172	0.120 usd	1.53	
updown	wor	2.35%	$22.62	$22.30	$0.52	870,780	$22.65	$21.96	$22.10	$23.74	$12.89	74.26b	14.35	$1.64b				
wallstreetsurvivor	wor	2.35%	22.62	22.30	0.52	833,197	22.65	21.96		23.75	13.70		14.40	$2b	2.20%	0.40 -	1.53	
yahoo-finance	wor	2.35%	22.62	22.30	0.52	870,831	22.65	21.96	22.10	23.75	12.89		14.78	1.62b	2.20%	0.48	1.53	
ycharts-com	wor	+2.42%	22.64		+0.54					23.74	12.89		14.70	1.68b	1.97%		1.54	
advfn	ufs	-0.54	93.41	94.47	-0.51	553752	94.59	92.67										
barchart	ufs	-0.54%	93.41	94.47	-0.51	553,752	94.59	92.67	93.92	105.43	45.81		7.55	$3.84 b	1.47%	$1.40	+15.88	
barrons	ufs	0.54%	93.41	94.47	-0.51	552,234	94.59	92.67				43.20 million		$4.50 billion	1.50%	$0.35		
bloomberg	ufs	-0.543%	93.410	94.470	-0.510	553,752	94.590	92.670		105.82	46.43	41.032mil	7.449	3,832.799mil	1.178	0.350 regular cash	12.540	
boston-com	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
bostonmerchant	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
business-insider	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
chron	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
cio-com	ufs	-0.54%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193	5.908	4b	1.2	1.19		
cnn-money	ufs	-0.54%	93.41	94.47	-0.51	553,752	94.59	92.67	93.92				5.9	$3.8b	1.50%			
easystockalterts	ufs	-0.54%	93.41	94.47	-0.51	553752	94.59	92.67	93.92	105.82	46.43		5.91				15.81	
eresearch-fidelity-com	ufs	-0.54%	93.4100	94.4700	-0.5100	553,752	94.5900	92.6700	93.9200	105.8200	46.4301	42,342,000	5.91	$3.98b	1.17%	$0.350000		
finance-abc7-com	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
finance-abc7chicago-com	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
financial-content	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
finapps-forbes-com	ufs	-0.5%	$93.41	94.47	-0.51	553,752	94.59	92.67	93.92	105.82	46.43	42 mil	5.9	4 bil	1.5	1.40	15.88	
finviz	ufs	-0.54%	93.41			553,752			93.92	-11.40%	103.94%	42.34m	5.88	3.95b		1.40	15.89	
fool	ufs	-0.54%	$93.41	$94.47	-0.51	552,234	$94.59	$92.67	$93.92	$105.82	$46.43		6.00	$3.83b		1.40		
foxbusiness	ufs		$93.41		-0.51	554,526			$93.92									
google-finance	ufs	(-0.54%)	93.41	94.47	-0.51	553,752.00	94.59	92.67		105.82	46.43	41.77m	5.88	3.90b	1.50	0.35	15.89	
howthemarketworks	ufs	-0.543%	93.41	94.47	-0.51	552,234	94.59	92.67	93.92									
hpcwire	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
insidestocks	ufs	-0.54%	93.41	94.47	-0.51	554500	94.59	92.67					price earnings ratio: 7.42					
investopedia	ufs	-0.54 %	$93.41	94.47	-0.51				93.92									
investorguide	ufs	-0.54%	93.41	94.55	-0.51		94.59	92.67		105.82	46.43		5.94	3.899b			15.821	
marketintellisearch	ufs	-0.54 %	$93.41	$94.55	-0.51	523.30k	$94.59	$92.67	$93.92			42.34m	5.91	3.98b	1.49 %		15.89	
marketwatch	ufs	-0.54%	$93.41	open: 94.47	-0.51	2,447	$94.59	$92.67	$93.92	$105.82	$46.43		5.72	$4.50b	1.50%	0.35	16.32	
minyanville	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
msn-money	ufs	-0.54%	93.41	94.47	-0.51	553,752	94.59	92.67	93.92	105.82	46.43	42.34 mil	5.91	3.99 bil	1.49%	1.40	15.89	
nasdaq-com	ufs	0.54%	$ 93.41		0.51	553,752	$ 94.59	$ 92.67	$ 93.92	$ 105.82	$ 46.4301	41,032,000	5.88	$ 3,832,799,120	1.49 %	$1.400000	$ 15.88	
optimum	ufs	-0.54%	93.41 ( 4:15 pm edt)	94.47	-0.51	553,752	94.59	92.67	93.92	105.82	46.43	41.03m	5.9	3.8b	1.07	1.00	15.81	
paidcontent	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
pc-quote	ufs	-0.54%	93.41	94.47	-0.51	553,752	94.59	92.67	93.92	105.82	46.43	41,256,025	5.9443	3,853,725,000		0.35		
personal-wealth-biz	ufs	-0.54%	93.41	94.55	-0.51	554,526	94.59	92.67	93.92	105.82	46.43		5.94		1.17	1.10	15.821	
predictwallstreet	ufs	-0.54%	93.41		-0.51	553,752												
raymond-james	ufs	-0.54	93.41	94.47	-0.51	553,752	94.59	92.67	93.41	105.82	46.43		5.83				16.02	
renewable-energy-world	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
screamingmedia	ufs	-0.54%	$	open: 94.47	-0.51	2,447	$94.59	$92.67	$93.92	$105.82	$46.43		5.72	$4.50b	1.50%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	-0.54%	last trade: 93.41		change: -0.510								p/e ratio: 5.94					
smartmoney	ufs	(-0.54%)	93.41	$94.47	-0.51	553,752	$94.59	$92.67	$93.92	$105.82	$46.43			3,853,700	1.27%	$0.30		
stocknod	ufs	-0.5430%	93.41 usd	94.47	-0.5100	553,752	94.59	92.67	93.92	105.82	46.43	41,032,193						
stockpickr	ufs	-0.54%	$93.41 -0.51 | -0.54%	94.47	-0.51	553.75k	94.59	92.67	93.92	105.82	46.43							
stocksmart	ufs	%	$99.63	75.77		41,545	102.03	99.5										
stocktwits	ufs	-0.56%	93.39		-0.53													
streetinsider-com	ufs	0.54%	93.41	$94.47	-0.51	553,752	$94.59	$92.67	$93.92	$105.82	$46.43		5.91				$15.81	
thecramerreport	ufs		93.41	94.55	-0.51	553752	94.59	92.67										
thestree	ufs	-0.54%	$93.41	94.47	-0.51	553752	94.59	92.67	93.92	-105.82	46.43	4.1032193e7		3.900520267e9				
tickerspy	ufs	-0.54%	$93.41	94.47	-0.51	553,752	94.59	92.67	93.92	105.82	46.43		5.9	3.8b	1.49%	$0.35		
tmx-quotemedia	ufs	-0.54%	93.410	94.470	-0.510	554,526	94.590	92.670	93.920	105.820	46.430	42,341,697	5.90	3,955,137,917	1.499	0.350 usd	15.81	
updown	ufs	-0.54%	$93.41	$94.47	-$0.51	551,305	$94.59	$92.67	$93.92	$105.82	$46.43	41.03b	5.88	$3.85b				
wallstreetsurvivor	ufs	-0.54%	93.41	94.47	-0.51	552,234	94.59	92.67		105.82	55.89		5.90	$4b	1.30%	0.64 -	14.00	
yahoo-finance	ufs	0.54%	93.41	94.55	0.51	553,752	94.59	92.67	93.92	105.82	46.43		5.90	3.90b	1.30%	1.19	15.82	
ycharts-com	ufs	-0.56%	93.39		-0.53					105.82	46.43		5.91	3.84b	1.22%		15.80	
zacks	ufs	(-0.54%)	93.41		-0.51	vol.  553,752	94.59	92.67		105.82	46.43		7.46	3.85 b	1.49	1.40	12.59	
advfn	bxg	-1.11	2.68	2.71	-0.03	43892	2.75	2.68										
barchart	bxg	-1.11%	2.68	2.71	-0.03	45,692	2.75	2.68	2.71	4.73	2.53		3.75	$87.13 m			-1.08	
barrons	bxg	1.11%	2.68	2.71	-0.03	43,892	2.75	2.68				31.16 million		$89.25 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	-1.107%	2.680	2.710	-0.030	43,892	2.750	2.680		4.73	2.53	32.572mil	1.874	87.292mil			1.430	
boston-com	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
bostonmerchant	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
business-insider	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
chron	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
cio-com	bxg	-1.11%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639		87m				
cnn-money	bxg	-1.11%today&rsquo;s change	2.68data as of 4:03pm et	2.72	-0.03	43,892	2.75	2.68	2.71				nm	$87.3m				
easystockalterts	bxg	-1.11%	2.68	2.71	-0.03	43892	2.75	2.68	2.71	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	-1.11%	2.6800	2.7100	-0.0300	43,892	2.7500	2.6800	2.7100	4.7300	2.5300	32,572,000	nm	$88.27m				
finance-abc7-com	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
financial-content	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	-1.1%	$2.68	2.71	-0.03	43,892	2.75	2.68	2.71	4.73	2.53	33 mil		87 mil	0.0	0.00		
finviz	bxg	-1.11%	2.68			46,192			2.71	-43.34%	5.93%	32.57m		88.26m			-1.08	
fool	bxg	-1.11%	$2.68	$2.71	-0.03	43,892	$2.75	$2.68	$2.71	$4.73	$2.53		0.00	$87.11m				
foxbusiness	bxg		$2.68		-0.03	43,892			$2.71									
google-finance	bxg	(-1.11%)	2.68	2.71	-0.03	43,892.00	2.75	2.68		4.73	2.53	32.50m		87.11m			-1.08	
howthemarketworks	bxg	-1.107%	2.68	2.71	-0.03	43,892	2.75	2.68	2.71									
hpcwire	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
insidestocks	bxg	-1.11%	2.68	2.71	-0.03	43892	2.75	2.68										
investopedia	bxg	-1.11 %	$2.68	2.71	-0.03				2.71									
investorguide	bxg	-1.11%	2.68	2.71	-0.03		2.75	2.68		4.99	2.53			84.0m			-1.078	
marketintellisearch	bxg	-1.11 %	$2.68	$2.71	-0.03	43.80k	$2.75	$2.68	$2.71			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	-1.11%	$2.68	open: 2.71	-0.03	43,892	$2.75	$2.68	$2.71	$4.73	$2.53			$89.25m				
minyanville	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
msn-money	bxg	-1.11%	2.68	2.71	-0.03	43,892	2.75	2.68	2.71	4.73	2.53	32.57 mil	-1.54	88.27 mil			-1.08	
nasdaq-com	bxg	1.11%	$ 2.68		0.03	43,892	$ 2.75	$ 2.68	$ 2.71	$ 4.73	$ 2.53	32,572,000		$ 87,292,960			$ -1.08	
optimum	bxg	-1.11%	2.68 ( 4:03 pm edt)	2.71	-0.03	43,892	2.75	2.68	2.71	4.73	2.53	32.57m		87.3m			-1.08	
paidcontent	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
pc-quote	bxg	-1.11%	2.68	2.71	-0.03	43,892	2.75	2.68	2.71	4.73	2.53	32,936,604	-1.55747	88,270,000				
personal-wealth-biz	bxg	-1.11%	2.68	2.71	-0.03	43,892	2.75	2.68	2.71	4.99	2.53					0.00	-1.078	
predictwallstreet	bxg	-1.11%	2.68		-0.03	43,892												
raymond-james	bxg	-1.11	2.68	2.71	-0.03	43,892	2.75	2.68	2.68	4.73	2.53						-1.08	
renewable-energy-world	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
screamingmedia	bxg	-1.11%	$	open: 2.71	-0.03	43,892	$2.75	$2.68	$2.71	$4.73	$2.53			$89.25m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	-1.11%	last trade: 2.68		change: -0.030													
smartmoney	bxg	(-1.11%)	2.68	$2.71	-0.03	43,892	$2.75	$2.68	$2.71	$4.73	$2.53			88,300	0.00%	$0.00		
stocknod	bxg	-1.107%	2.680 usd	2.710	-0.0300	43,892	2.750	2.680	2.710	4.730	2.530	32,571,639						
stockpickr	bxg	-1.11%	$2.68 -0.03 | -1.11%	2.71	-0.03	43.89k	2.75	2.68	2.71	4.73	2.53							
stocksmart	bxg	%	$3.22	3.2		6,000	3.47	3.22										
stocktwits	bxg	-0.55%	2.69		-0.01													
streetinsider-com	bxg	1.11%	2.68	$2.71	-0.03	43,892	$2.75	$2.68	$2.71	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.68	2.71	-0.03	43892	2.75	2.68										
thestree	bxg	-1.11%	$2.68	2.71	-0.03	43892	2.75	2.68	2.71	-4.73	2.53	3.2504612e7		8.9246291e7				
tickerspy	bxg	-1.11%	$2.68	2.71	-0.03	43,892	2.75	2.68	2.71	4.73	2.53		-1.6	84.8m	0.00%	$0.00		
tmx-quotemedia	bxg	-1.11%	2.680	2.710	-0.030	43,892	2.750	2.680	2.710	4.730	2.530	32,504,612		87,112,360			-1.08	
updown	bxg	-1.11%	$2.68	$2.71	-$0.03	43,892	$2.75	$2.68	$2.71	$4.73	$2.53	32.50b		$88m				
wallstreetsurvivor	bxg	-1.11%	2.68	2.71	-0.03	43,892	2.75	2.68		4.73	2.53			$88m			-1.41	
yahoo-finance	bxg	1.11%	2.68	2.71	0.03	43,892	2.75	2.68	2.71	4.73	2.53			83.95m			-1.08	
ycharts-com	bxg	-0.55%	2.69		-0.01					4.73	2.53			87.61m	0.00%		-1.08	
advfn	adbe	-0.20	29.29	29.43	-0.06	5125758	29.57	29.02										
barchart	adbe	-0.20%	29.29	29.43	-0.06	4,793,078	29.57	29.02	29.35	35.99	25.45		16.99	$14.78 b			+1.88	
barrons	adbe	0.20%	29.29	29.43	-0.06	5.125m	29.57	29.02				525.82 million		$14.85 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	-0.204%	29.290	29.430	-0.060	5,125,758	29.570	29.020		35.99	25.45	493.867mil	16.330	14,435.720mil			1.790	
boston-com	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
bostonmerchant	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
business-insider	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
chron	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
cio-com	adbe	-0.20%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593	15.66	14b				
cnn-money	adbe	-0.20%today&rsquo;s change	29.29data as of 4:00pm et	29.43	-0.06	5,125,416	29.57	29.02	29.35				15.7	$14.5b				
easystockalterts	adbe	-0.20%	29.29	29.43	-0.06	4974118	29.57	29.02	29.35	35.99	25.45		15.66				1.87	
eresearch-fidelity-com	adbe	-0.20%	29.2900	29.4300	-0.0600	5,125,416	29.5700	29.0200	29.3500	35.9900	25.4500	493,867,000	15.61	$14.49b				
finance-abc7-com	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
financial-content	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	-0.2%	$29.29	29.43	-0.06	5,125,758	29.57	29.02	29.35	35.99	25.45	494 mil	15.6	14 bil	0.0	0.00	1.88	
finviz	adbe	-0.20%	29.29			5,125,316			29.35	-18.62%	15.09%	493.87m	15.70	14.50b			1.87	
fool	adbe	-0.20%	$29.29	$29.43	-0.06	4,556,063	$29.57	$29.02	$29.35	$35.99	$25.45		16.20	$14.47b				
foxbusiness	adbe		$29.29		-0.06	5,132,658			$29.35									
google-finance	adbe	(-0.20%)	29.29	29.43	-0.06	5.13m	29.57	29.02		35.99	25.45	493.87m	15.63	14.47b			1.87	
howthemarketworks	adbe	-0.204%	29.29	29.43	-0.06	5,123,016	29.57	29.02	29.35									
hpcwire	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
insidestocks	adbe	-0.27%	29.27	29.43	-0.08	3899743	29.57	29.02					price earnings ratio: 13.13					
investopedia	adbe	-0.27 %	$29.27	29.43	-0.08				29.35									
investorguide	adbe	-0.20%	29.29	29.46	-0.06		29.57	29.02		35.99	25.45		15.72	14.465b			1.867	
marketintellisearch	adbe	-0.24 %	$29.28	$29.43	-0.07	5067.80k	$29.57	$29.02	$29.35			493.87m	15.70	14.50b	0.0 %		1.87	
marketwatch	adbe	-0.20%	$29.28	open: 29.43	-0.06	9,672	$29.57	$29.02	$29.35	$35.99	$25.45		15.40	$14.85b			1.90	
minyanville	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
msn-money	adbe	-0.20%	29.29	29.43	-0.06	5.13 mil	29.57	29.02	29.35	35.99	25.45	493.87 mil	15.75	14.49 bil			1.88	
nasdaq-com	adbe	0.2%	$ 29.29	$ 29.43	0.06	5,125,758	$ 29.57	$ 29.02	$ 29.35	$ 35.99	$ 25.45	504,459,000	15.58	$ 14,775,604,110			$ 1.88	
optimum	adbe	-0.39%	29.23 ( 3:57 pm edt)	29.43	-0.12	4,784,498	29.57	29.02	29.35	35.99	25.45	493.87m	15.6	14.4b			1.87	
paidcontent	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
pc-quote	adbe	-0.20%	29.29	29.43	-0.06	5,135,388	29.57	29.02	29.35	35.99	25.45	494,878,662	15.77957	14,494,996,000				
personal-wealth-biz	adbe	-0.20%	29.29	29.46	-0.06	5,132,558	29.57	29.02	29.35	35.99	25.45		15.72			0.00	1.867	
predictwallstreet	adbe	0.00%	29.35		0.00													
raymond-james	adbe	-0.20	29.29	29.43	-0.06	5,125,758	29.57	29.02	29.29	35.99	25.45		15.50				1.89	
renewable-energy-world	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
screamingmedia	adbe	-0.20%	$	open: 29.43	-0.06	9,672	$29.57	$29.02	$29.35	$35.99	$25.45		15.40	$14.85b			1.90	
scroli	adbe	-0.20%	adbe 29.29	29.43	-0.06	4,498,247	29.57	29.02	29.35	35.99	25.45		15.63				1.87	
simple-stock-quotes	adbe	-0.20%	last trade: 29.29		change: -0.060								p/e ratio: 15.72					
smartmoney	adbe	(-0.20%)	29.29	$29.43	-0.06	5,125,416	$29.57	$29.02	$29.35	$35.99	$25.45			14,495,000	0.00%	$0.01		
stocknod	adbe	-0.2044%	29.29 usd	29.43	-0.0600	5,123,358	29.57	29.02	29.35	35.99	25.45	493,866,593						
stockpickr	adbe	-0.20%	$29.29 -0.06 | -0.20%	29.43	-0.06	5.13m	29.57	29.02	29.35	35.99	25.45							
stocksmart	adbe	%	$34.16	30.52		466,926	34.82	34.11										
stocktwits	adbe	-0.20%	29.29		-0.06													
streetinsider-com	adbe	0.2%	29.29	$29.43	-0.06	4,974,118	$29.57	$29.02	$29.35	$35.99	$25.45		15.66				$1.87	
thecramerreport	adbe		29.29	29.46	-0.06	5125658	29.57	29.02										
thestree	adbe	-0.2%	$29.29	29.43	-0.06	5125416	29.57	29.02	29.35	-35.99	25.45	4.93866593e8		1.4850568452e10				
tickerspy	adbe	-0.41%	$29.23	29.43	-0.12	4,834,434	29.57	29.02	29.35	35.99	25.45		15.8	14.8b	0.00%	$0.00		
tmx-quotemedia	adbe	-0.20%	29.290	29.430	-0.060	5,132,658	29.570	29.020	29.350	35.990	25.450	493,866,593	15.70	14,465,352,509			1.87	
updown	adbe	-0.20%	$29.29	$29.43	-$0.06	5,125,416	$29.57	$29.02	$29.35	$35.99	$25.45	504.45b	15.47	$14.49b				
wallstreetsurvivor	adbe	-0.20%	29.29	29.43	-0.06	5,123,016	29.57	29.02		35.99	25.45		15.70	$14b			1.47	
yahoo-finance	adbe	0.20%	29.29	29.46	0.06	5,125,658	29.57	29.02	29.35	35.99	25.45		15.69	14.47b			1.87	
ycharts-com	adbe	-0.20%	29.29		-0.06					35.99	25.45		15.75	14.78b	0.00%		1.86	
advfn	rnst	0.47	15.08	15.03	0.07	47389	15.1	14.81										
barchart	rnst	+0.47%	15.08	15.03	+0.07	74,369	15.10	14.81	15.01	17.51	12.29		68.77	$377.90 m	4.49%	$0.68	+1.48	
barrons	rnst	0.47%	15.08	15.03	+0.07	47,389	15.10	14.81				22.98 million		$379.10 million	4.51%	$0.17		
bloomberg	rnst	0.466%	15.080	15.030	0.070	47,389	15.100	14.810		18.09	12.85	25.056mil	47.125	377.851mil	4.509	0.170 regular cash	0.320	
boston-com	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
bostonmerchant	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
business-insider	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
chron	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
cio-com	rnst	+0.47%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431	10.33	378m	4.5	0.68		
cnn-money	rnst	+0.47%	15.08	14.81	+0.07	46,472	15.10	14.81	15.01				10.3	$377.8m	4.51%			
easystockalterts	rnst	0.47%	15.08	15.03	+0.07	47389	15.10	14.81	15.01	18.09	12.85		10.33				1.46	
eresearch-fidelity-com	rnst	0.47%	15.0800	15.0300	0.0700	47,389	15.1000	14.8100	15.0100	18.0900	12.8500	25,056,000	10.14	$376.09m	4.53%	$0.170000		
finance-abc7-com	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
financial-content	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	0.5%	$15.08	15.03	0.07	47,389	15.10	14.81	15.01	18.09	12.85	25 mil	10.2	378 mil	4.5	0.68	1.48	
finviz	rnst	0.47%	15.08			47,389			15.01	-13.87%	22.75%	25.06m	10.21	376.15m		0.68	1.47	
fool	rnst	+0.47%	$15.08	$15.03	0.07	46,472	$15.10	$14.81	$15.01	$18.09	$12.85		10.40	$377.85m	4.70%	0.68		
foxbusiness	rnst		$15.08		+0.07	47,389			$15.01									
google-finance	rnst	(0.47%)	15.08	15.03	+0.07	47,389.00	15.10	14.81		18.09	12.85	25.06m	10.23	377.85m	4.51	0.17	1.47	
howthemarketworks	rnst	0.466%	15.08	15.03	0.07	46,272	15.1	14.81	15.01									
hpcwire	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
insidestocks	rnst	+0.47%	15.08	15.03	+0.07	47389	15.10	14.81										
investopedia	rnst	+0.47 %	$15.08	15.03	+0.07				15.01									
investorguide	rnst	+0.47%	15.08	15.03	+0.07		15.10	14.81		18.09	12.85		10.09	377.8m			1.488	
marketintellisearch	rnst	0.47 %	$15.08	$15.03	0.07	50.80k	$15.10	$14.81	$15.01			25.06m	10.21	0.38b	4.53 %		1.47	
marketwatch	rnst	+0.47%	$15.08	open: 15.03	+0.07	1,717	$15.10	$14.81	$15.01	$18.09	$12.85		10.66	$379.10m	4.51%	0.17	1.42	
minyanville	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
msn-money	rnst	+0.47%	15.08	15.03	+0.07	47,389	15.10	14.81	15.01	18.09	12.85	25.06 mil	9.99	376.1 mil	4.53%	0.68	1.47	
nasdaq-com	rnst	0.47%	$ 15.08	$ 15.03	0.07	47,389	$ 15.10	$ 14.81	$ 15.01	$ 18.09	$ 12.85	25,056,000	10.19	$ 377,844,480	4.53 %	$0.680000	$ 1.48	
optimum	rnst	+0.47%	15.08 ( 4:30 pm edt)	15.03	+0.07	47,389	15.10	14.81	15.01	18.09	12.85	25.06m	10.3	377.9m	4.51	0.68	1.46	
paidcontent	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
pc-quote	rnst	0.47%	15.08	15.03	0.07	47,389	15.1	14.81	15.01	18.09	12.85	24,939,695	9.9404	376,091,000		0.17		
personal-wealth-biz	rnst	+0.47%	15.08	15.03		47,389	15.10	14.81	15.01	18.09	12.85		10.09		4.53	0.68	1.488	
predictwallstreet	rnst	+0.47%	15.08		+0.07	47,389												
raymond-james	rnst	0.47	15.08	15.03	0.07	47,389	15.10	14.81	15.08	18.09	12.85		10.19				1.48	
renewable-energy-world	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
screamingmedia	rnst	+0.47%	$	open: 15.03	+0.07	1,717	$15.10	$14.81	$15.01	$18.09	$12.85		10.66	$379.10m	4.51%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	+0.47%	last trade: 15.08		change: 0.070								p/e ratio: 10.09					
smartmoney	rnst	(0.47%)	15.08	$15.03	0.07	47,389	$15.10	$14.81	$15.01	$18.09	$12.85			376,100	4.53%	$0.17		
stocknod	rnst	+0.4664%	15.08 usd	15.03	+0.0700	47,389	15.10	14.81	15.01	18.09	12.85	25,056,431						
stockpickr	rnst	0.47%	$15.08 0.07 | 0.47%	15.03	0.07	47.39k	15.10	14.81	15.01	18.09	12.85							
stocksmart	rnst	%	$14.41	17.03		3,920	15.08	14.41										
stocktwits	rnst	0.20%	15.04		+0.03													
streetinsider-com	rnst	0.47%	15.08	$15.03	+0.07	47,389	$15.10	$14.81	$15.01	$18.09	$12.85		10.33				$1.46	
thecramerreport	rnst		15.08	15.03	+0.07	47389	15.10	14.81										
thestree	rnst	0.47%	$15.08	15.03	0.07	47389	15.1	14.81	15.01	-18.09	12.85	2.5056431e7		3.79103801e8				
tickerspy	rnst	0.47%	$15.08	15.03	+0.07	47,389	15.10	14.81	15.01	18.09	12.85		9.9	376.0m	4.53%	$0.17		
tmx-quotemedia	rnst	0.47%	15.080	15.030	0.070	47,389	15.100	14.810	15.010	18.090	12.850	25,056,431	10.30	377,850,979	4.530	0.170 usd	1.46	
updown	rnst	0.47%	$15.08	$15.03	$0.07	45,672	$15.10	$14.81	$15.01	$18.09	$12.85	25.05b	10.04	$376m				
wallstreetsurvivor	rnst	0.47%	15.08	15.03	0.07	46,272	15.10	14.81		18.09	12.85		10.30	$376m	4.50%	0.68 -	1.38	
yahoo-finance	rnst	0.47%	15.08	15.03	0.07	47,389	15.10	14.81	15.01	18.09	12.85		10.13	377.84m	4.50%	0.68	1.49	
ycharts-com	rnst	+0.20%	15.04		+0.03					18.09	12.85		9.96	376.90m	4.83%		1.51	
advfn	nafc	1.41	37.42	37.09	0.52	46582	37.51	36.99										
barchart	nafc	+1.41%	37.42	37.09	+0.52	56,460	37.51	36.99	36.90	44.51	33.38		10.26	$453.16 m	1.91%	$0.72	+3.86	
barrons	nafc	1.41%	37.42	37.09	+0.52	46,582	37.51	36.99				13.19 million		$493.42 million	1.92%	$0.18		
bloomberg	nafc	1.409%	37.420	37.090	0.520	46,582	37.510	36.990		44.94	33.38	12.109mil	8.602	453.105mil	1.924	0.180 regular cash	4.350	
boston-com	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
bostonmerchant	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
business-insider	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
chron	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
cio-com	nafc	+1.41%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622	9.719	453m	1.9	0.72		
cnn-money	nafc	+1.52%today&rsquo;s change	37.46data as of 3:59pm et	37.09	+0.56	43,771	37.51	36.99	36.90				9.7	$453.6m	1.92%			
easystockalterts	nafc	1.40%	37.42	37.09	+0.52	46382	37.51	36.99	36.90	44.94	33.38		9.72				3.85	
eresearch-fidelity-com	nafc	1.41%	37.4200	37.0900	0.5200	46,582	37.5100	36.9900	36.9000	44.9400	33.3800	12,109,000	9.56	$446.82m	1.95%	$0.180000		
finance-abc7-com	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
financial-content	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	1.4%	$37.42	37.09	0.52	46,582	37.51	36.99	36.90	44.94	33.38	12 mil		453 mil	1.9	0.72		
finviz	nafc	1.41%	37.42			46,582			36.90	-15.91%	12.10%	12.11m	9.56	446.86m		0.72	3.86	
fool	nafc	+1.41%	$37.42	$37.09	0.52	46,077	$37.51	$36.99	$36.90	$44.94	$33.38		9.80	$453.10m	2.10%	0.72		
foxbusiness	nafc		$37.42		+0.52	46,582			$36.90									
google-finance	nafc	(1.41%)	37.42	37.09	+0.52	46,582.00	37.51	36.99		44.94	33.38	12.11m	9.70	453.10m	1.92	0.18	3.86	
howthemarketworks	nafc	1.409%	37.42	37.09	0.52	45,877	37.51	36.99	36.9									
hpcwire	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
insidestocks	nafc	+1.41%	37.42	37.09	+0.52	42477	37.51	36.99					price earnings ratio: 9.72					
investopedia	nafc	+1.41 %	$37.42	37.09	+0.52				36.90									
investorguide	nafc	+1.41%	37.42	37.09	+0.52		37.51	36.99		44.94	33.48		9.58	453.1m			3.852	
marketintellisearch	nafc	1.41 %	$37.42	$37.09	0.52	37.30k	$37.51	$36.99	$36.90			12.11m	9.56	0.45b	1.95 %		3.86	
marketwatch	nafc	+1.41%	$37.42	open: 37.09	+0.52	1,005	$37.51	$36.99	$36.90	$44.94	$33.38			$493.42m	1.92%	0.18		
minyanville	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
msn-money	nafc	+1.41%	37.42	37.09	+0.52	46,582	37.51	36.99	36.90	44.94	33.38	12.11 mil	9.74	446.81 mil	1.95%	0.72	3.86	
nasdaq-com	nafc	1.41%	$ 37.42	$ 37.09	0.52	46,582	$ 37.51	$ 36.99	$ 36.90	$ 44.94	$ 33.38	12,109,000	9.69	$ 453,118,780	1.95 %	$0.720000	$ 3.86	
optimum	nafc	+1.41%	37.42 ( 4:00 pm edt)	37.09	+0.52	46,382	37.51	36.99	36.90	44.94	33.38	12.11m	9.7	453.1m	1.92	0.72	3.85	
paidcontent	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
pc-quote	nafc	1.41%	37.42	37.09	0.52	46,582	37.51	36.99	36.9	44.94	33.38	11,940,730	9.60938	446,822,000		0.18		
personal-wealth-biz	nafc	+1.41%	37.42	37.09		46,582	37.51	36.99	36.90	44.94	33.48		9.58		1.95	0.72	3.852	
predictwallstreet	nafc	+1.41%	37.42		+0.52	46,582												
raymond-james	nafc	1.41	37.42	37.09	0.52	46,582	37.51	36.99	37.42	44.94	33.38		9.43				3.97	
renewable-energy-world	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
screamingmedia	nafc	+1.41%	$	open: 37.09	+0.52	1,005	$37.51	$36.99	$36.90	$44.94	$33.38			$493.42m	1.92%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	+1.41%	last trade: 37.42		change: 0.520								p/e ratio: 9.58					
smartmoney	nafc	(1.41%)	37.42	$37.09	0.52	46,582	$37.51	$36.99	$36.90	$44.94	$33.38			446,800	1.95%	$0.18		
stocknod	nafc	+1.409%	37.42 usd	37.09	+0.5200	46,582	37.51	36.99	36.90	44.94	33.38	12,108,622						
stockpickr	nafc	1.41%	$37.42 0.52 | 1.41%	37.09	0.52	46.58k	37.51	36.99	36.90	44.94	33.38							
stocksmart	nafc	%	$37.74	42.45		23,159	37.89	37.04										
stocktwits	nafc	1.44%	37.43		+0.53													
streetinsider-com	nafc	1.41%	37.42	$37.09	+0.52	46,382	$37.51	$36.99	$36.90	$44.94	$33.38		9.72				$3.85	
thecramerreport	nafc		37.42	37.09	+0.52	46582	37.51	36.99										
thestree	nafc	1.41%	$37.42	37.09	0.52	46582	37.51	36.99	36.9	-44.94	33.38	1.2108622e7		4.55889618e8				
tickerspy	nafc	1.41%	$37.42	37.09	+0.52	46,582	37.51	36.99	36.90	44.94	33.38		9.6	446.8m	1.95%	$0.18		
tmx-quotemedia	nafc	1.41%	37.420	37.090	0.520	46,582	37.510	36.990	36.900	44.940	33.380	12,108,622	9.60	453,104,635	1.951	0.180 usd	3.85	
updown	nafc	1.41%	$37.42	$37.09	$0.52	45,577	$37.51	$36.99	$36.90	$44.94	$33.38	12.10b	9.30	$447m				
wallstreetsurvivor	nafc	1.41%	37.42	37.09	0.52	45,877	37.51	36.99		44.94	33.38		9.60	$447m	2.00%	0.72 -	3.86	
yahoo-finance	nafc	1.41%	37.42	37.09	0.52	46,582	37.51	36.99	36.90	44.94	33.38		9.71	453.08m	1.90%	0.72	3.85	
ycharts-com	nafc	+1.44%	37.43		+0.53					44.94	33.38		9.75	453.28m	2.11%		3.84	
advfn	chrs	0.00	4.41	4.42	0.0	1083423	4.43	4.35										
barchart	chrs	unch	4.41	4.42	unch	1,153,403	4.43	4.35	4.41	4.93	2.84		0.00	$510.37 m			-0.27	
barrons	chrs	0.00%	4.41	4.42	0.00	1.062m	4.43	4.35				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs		4.410	4.420		1,083,423	4.430	4.350		4.92	2.84	116.247mil		512.649mil			-0.140	
boston-com	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
bostonmerchant	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
business-insider	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
chron	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
cio-com	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911		513m				
cnn-money	chrs	0.00%today&rsquo;s change	4.41data as of 3:59pm et	4.42	0.00	1,008,606	4.43	4.35	4.41				nm	$512.6m				
easystockalterts	chrs	0.00%	4.41	4.42	+0.00	1070542	4.43	4.35	4.41	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	0.00%	4.4100	4.4200	0.0000	1,083,423	4.4300	4.3500	4.4100	4.9250	2.8400	116,247,000	nm	$512.65m				
finance-abc7-com	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
financial-content	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	0.0%	$4.41	4.42	0.00	1,083,423	4.43	4.35	4.41	4.92	2.84	116 mil		513 mil	0.0	0.00	-0.27	
finviz	chrs	0.00%	4.41			1,083,323			4.41	-10.55%	55.28%	116.25m		512.66m			-0.28	
fool	chrs	-0.45%	$4.41	$4.42	-0.02	1,061,523	$4.43	$4.35	$4.41	$4.93	$2.84		0.00	$512.65m				
foxbusiness	chrs		$4.41		0.00	1,087,731			$4.41									
google-finance	chrs	(0.00%)	4.41	4.42	0.00	1.08m	4.43	4.35		4.93	2.84	116.25m		512.65m			-0.28	
howthemarketworks	chrs	0%	4.41	4.42	0	1,073,842	4.43	4.35	4.41									
hpcwire	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
insidestocks	chrs	unch%	4.41	4.42		1087731	4.43	4.35										
investopedia	chrs		$4.41	4.42					4.41									
investorguide	chrs	0.00%	4.41	4.42	0.00		4.43	4.35		4.93	2.84			512.6m			-0.277	
marketintellisearch	chrs	0.0 %	$4.41	$4.42	0.00	1057.30k	$4.43	$4.35	$4.41			116.25m	0.00	0.51b	0.0 %		-0.28	
marketwatch	chrs	0.00%	$4.41	open: 4.42	0.00	26,208	$4.43	$4.35	$4.41	$4.93	$2.84			$481.26m				
minyanville	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
msn-money	chrs	-0.69%	4.41	4.42	-0.03	1.08 mil	4.43	4.35	4.41	4.93	2.84	116.25 mil	-15.75	512.65 mil			-0.28	
nasdaq-com	chrs		$ 4.41	$ 4.42		1,083,423	$ 4.43	$ 4.35	$ 4.41	$ 4.925	$ 2.84	116,239,000		$ 512,613,990			$ -0.27	
optimum	chrs	-	4.41 ( 4:00 pm edt)	4.42	-	1,070,542	4.43	4.35	4.41	4.92	2.84	116.25m		512.6m			-0.28	
paidcontent	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
pc-quote	chrs	0.00%	4.41	4.42	0.00	1,087,731	4.43	4.35	4.41	4.93	2.84	116,247,007	-15.75	512,649,000				
personal-wealth-biz	chrs	0.00%	4.41	4.42		1,087,731	4.43	4.35	4.41	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	0.00%	4.41		0.00	1,083,423												
raymond-james	chrs	0.00	4.41	4.42	0.00	1,083,423	4.43	4.35	4.41	4.93	2.84						-0.27	
renewable-energy-world	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
screamingmedia	chrs	0.00%	$	open: 4.42	0.00	26,208	$4.43	$4.35	$4.41	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	0.00%	last trade: 4.41		change: 0.000													
smartmoney	chrs	(0.00%)	4.41	$4.42	0.00	1,083,423	$4.43	$4.35	$4.41	$4.92	$2.84			512,600	0.00%	$0.00		
stocknod	chrs	0.00%	4.410 usd	4.420	+0.00	1,073,842	4.430	4.350	4.410	4.925	2.840	116,246,911						
stockpickr	chrs	0.00%	$4.41 0.00 | 0.00%	4.42	0.00	1.08m	4.43	4.35	4.41	4.93	2.84							
stocksmart	chrs	%	$3.87	3.56		146,257	4.1	3.855										
stocktwits	chrs	0.00%	4.41		0.00													
streetinsider-com	chrs	-0%	4.41	$4.42		1,070,542	$4.43	$4.35	$4.41	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.41	4.42	0.00	1083323	4.43	4.35										
thestree	chrs	0.0%	$4.41	4.42	0.0	1083423	4.43	4.35	4.41	-4.93	2.84	1.16246911e8		5.14973816e8				
tickerspy	chrs	0.00%	$4.41	4.42	0.00	1,080,123	4.43	4.35	4.41	4.92	2.84		-15.8	512.6m	0.00%	$0.00		
tmx-quotemedia	chrs	0.00%	4.410	4.420	0.00	1,087,731	4.430	4.350	4.410	4.925	2.840	116,246,911		512,648,878			-0.28	
updown	chrs	0.00%	$4.41	$4.42	$0.00	1,061,523	$4.43	$4.35	$4.41	$4.92	$2.84	115.72b		$513m				
wallstreetsurvivor	chrs	0.00%	4.41	4.42	0.00	1,073,842	4.43	4.35		4.93	2.84			$513m			-0.47	
yahoo-finance	chrs	0.00%	4.41	4.42	0.00	1,083,323	4.43	4.35	4.41	4.93	2.84			512.64m			-0.28	
ycharts-com	chrs	+0.00%	4.41		+0.00					4.92	2.84			510.37m	0.00%		-0.28	
advfn	bxs	-1.08	11.96	12.13	-0.13	744030	12.13	11.9										
barchart	bxs	-1.08%	11.96	12.13	-0.13	744,030	12.13	11.90	12.09	17.46	11.56		76.06	$998.42 m	0.33%	$0.04	+0.16	
barrons	bxs	1.08%	11.96	12.13	-0.13	742,886	12.13	11.90				83.52 million		$1.02 billion	0.33%	$0.01		
bloomberg	bxs	-1.075%	11.960	12.130	-0.130	744,030	12.130	11.900		18.27	11.57	83.487mil	74.750	998.501mil	4.678	0.010 regular cash	0.160	
boston-com	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
bostonmerchant	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
business-insider	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
chron	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
cio-com	bxs	-1.08%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737	74.75	999m	0.3	0.04		
cnn-money	bxs	-1.08%	11.96	12.13	-0.13	744,030	12.13	11.90	12.09				74.8	$998.5m	0.33%			
easystockalterts	bxs	-1.07%	11.96	12.13	-0.13	744030	12.13	11.90	12.09	18.54	11.57		74.75				0.16	
eresearch-fidelity-com	bxs	-1.08%	11.9600	12.1300	-0.1300	744,030	12.1300	11.9000	12.0900	18.2700	11.5700	83,487,000	75.56	$1.01b	0.33%	$0.010000		
finance-abc7-com	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
finance-abc7chicago-com	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
financial-content	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
finapps-forbes-com	bxs	-1.1%	$11.96	12.13	-0.13	744,030	12.13	11.90	12.09	18.27	11.57	83 mil	74.8	999 mil	0.3	0.04	0.16	
finviz	bxs	-1.08%	11.96			744,030			12.09	-31.99%	3.46%	83.49m	70.35	998.54m		0.04	0.17	
fool	bxs	-1.08%	$11.96	$12.13	-0.13	742,886	$12.13	$11.90	$12.09	$18.27	$11.57		76.10	$998.50m	3.90%	0.04		
foxbusiness	bxs		$11.96		-0.13	744,030			$12.09									
google-finance	bxs	(-1.08%)	11.96	12.13	-0.13	744,030.00	12.13	11.90		18.27	11.57	83.49m	71.08	998.50m	0.33	0.01	0.17	
howthemarketworks	bxs	-1.075%	11.96	12.13	-0.13	742,886	12.13	11.9	12.09									
hpcwire	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
insidestocks	bxs	-1.08%	11.96	12.13	-0.13	744000	12.13	11.90					price earnings ratio: 66.44					
investopedia	bxs	-1.08 %	$11.96	12.13	-0.13				12.09									
investorguide	bxs	-1.08%	11.96	12.13	-0.13		12.13	11.90		18.27	11.57		75.56	998.5m			0.16	
marketintellisearch	bxs	-1.08 %	$11.96	$12.13	-0.13	687.40k	$12.13	$11.90	$12.09			83.49m	71.12	1.01b	0.33 %		0.17	
marketwatch	bxs	-1.08%	$11.96	open: 12.13	-0.13	36,832	$12.13	$11.90	$12.09	$17.77	$11.57		71.02	$1.02b	0.33%	0.01	0.17	
minyanville	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
msn-money	bxs	-1.08%	11.96	12.13	-0.13	744,030	12.13	11.90	12.09	18.27	11.57	83.49 mil	74.75	1.01 bil	0.33%	0.04	0.17	
nasdaq-com	bxs	1.08%	$ 11.96		0.13	744,030	$ 12.13	$ 11.90	$ 12.09	$ 18.27	$ 11.57	83,487,000	74.75	$ 998,504,520	0.33 %	$0.040000	$ 0.16	
optimum	bxs	-1.08%	11.96 ( 4:15 pm edt)	12.13	-0.13	744,030	12.13	11.90	12.09	18.54	11.57	83.49m	74.8	998.5m	0.33	0.04	0.16	
paidcontent	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
pc-quote	bxs	-1.08%	11.96	12.13	-0.13	744,030	12.13	11.9	12.09	18.27	11.57	84,394,465	75.5625	1,009,358,000		0.01		
personal-wealth-biz	bxs	-1.08%	11.96	12.13	-0.13	744,030	12.13	11.90	12.09	18.27	11.57		75.56		4.63	0.56	0.16	
predictwallstreet	bxs	-1.08%	11.96		-0.13	744,030												
raymond-james	bxs	-1.08	11.96	12.13	-0.13	744,030	12.13	11.90	11.96	18.27	11.57		74.75				0.16	
renewable-energy-world	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
screamingmedia	bxs	-1.08%	$	open: 12.13	-0.13	36,832	$12.13	$11.90	$12.09	$17.77	$11.57		71.02	$1.02b	0.33%	0.01	0.17	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	-1.08%	last trade: 11.96		change: -0.130								p/e ratio: 75.56					
smartmoney	bxs	(-1.08%)	11.96	$12.13	-0.13	744,030	$12.13	$11.90	$12.09	$18.27	$11.57			1,009,400	0.33%	$0.01		
stocknod	bxs	-1.075%	11.96 usd	12.13	-0.1300	744,030	12.13	11.90	12.09	18.73	11.57	83,486,737						
stockpickr	bxs	-1.08%	$11.96 -0.13 | -1.08%	12.11	-0.13	744.03k	12.13	11.90	12.09	18.27	11.57							
stocksmart	bxs	%	$12.21	16.17		71,642	12.78	12.21										
stocktwits	bxs	-0.99%	11.97		-0.12													
streetinsider-com	bxs	1.08%	11.96	$12.13	-0.13	744,030	$12.13	$11.90	$12.09	$18.54	$11.57		74.75				$0.16	
thecramerreport	bxs		11.96	12.13	-0.13	744030	12.13	11.90										
thestree	bxs	-1.08%	$11.96	12.11	-0.13	744030	12.13	11.9	12.09	-18.27	11.57	8.3486737e7		1.016033589e9				
tickerspy	bxs	-1.08%	$11.96	12.13	-0.13	744,030	12.13	11.90	12.09	18.27	11.57		75.6	1.0b	0.33%	$0.01		
tmx-quotemedia	bxs	-1.08%	11.960	12.130	-0.130	744,030	12.130	11.900	12.090	18.140	11.570	83,486,737	75.60	998,501,375	0.334	0.010 usd	0.16	
updown	bxs	-1.08%	$11.96	$12.13	-$0.13	707,198	$12.13	$11.90	$12.09	$18.27	$11.57	83.48b	71.79	$1.00b				
wallstreetsurvivor	bxs	-1.08%	11.96	12.13	-0.13	742,886	12.13	11.90		16.75	11.57		75.60	$1b	0.30%	0.88 -	0.27	
yahoo-finance	bxs	1.08%	11.96	12.13	0.13	744,030	12.13	11.90	12.09	18.27	11.57		74.75	998.49m	0.30%	0.04	0.16	
ycharts-com	bxs	-0.99%	11.97		-0.12					18.54	11.57		74.81	999.26m	0.30%		0.16	
zacks	bxs	(-1.08%)	11.96		-0.13	vol.  744,030	12.13	11.90		18.54	11.57		75.56	1.01 b	0.33	0.04	.16	
advfn	prsp	-0.60	44.48	44.78	-0.27	187193	44.85	44.204										
barchart	prsp	-0.60%	44.48	44.78	-0.27	219,163	44.85	44.20	44.75	46.56	27.77		16.27	$2.08 b	1.54%	$0.70	+2.79	
barrons	prsp	0.60%	44.48	44.78	-0.27	187,193	44.85	44.204				46.83 million		$2.13 billion	1.57%	$0.18		
bloomberg	prsp	-0.603%	44.480	44.780	-0.270	187,193	44.850	44.204		46.75	28.27	46.886mil	15.886	2,085.488mil	1.529	0.175 regular cash	2.800	
boston-com	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
bostonmerchant	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
business-insider	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
chron	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
cio-com	prsp	-0.60%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976	15.94	2b	1.5	0.7		
cnn-money	prsp	-0.60%	44.48	44.78	-0.27	187,193	44.85	44.20	44.75				15.9	$2.1b	1.57%			
easystockalterts	prsp	-0.60%	44.48	44.78	-0.27	187193	44.85	44.20	44.75	46.75	28.27		15.94				2.79	
eresearch-fidelity-com	prsp	-0.60%	44.4800	44.7800	-0.2700	187,193	44.8500	44.2040	44.7500	46.7500	28.2700	46,886,000	16.04	$2.10b	1.56%	$0.175000		
finance-abc7-com	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
financial-content	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	-0.6%	$44.48	44.78	-0.27	187,193	44.85	44.20	44.75	46.75	28.27	47 mil	15.9	2 bil	1.6	0.70	2.79	
finviz	prsp	-0.60%	44.48			187,193			44.75	-4.47%	60.21%	46.89m	15.94	2.09b		0.70	2.79	
fool	prsp	-0.60%	$44.48	$44.78	-0.27	186,786	$44.85	$44.20	$44.75	$46.75	$28.27		16.30	$2.09b	1.60%	0.70		
foxbusiness	prsp		$44.48		-0.27	185,693			$44.75									
google-finance	prsp	(-0.60%)	44.48	44.78	-0.27	187,193.00	44.85	44.20		46.75	28.27	46.89m	15.96	2.09b	1.57	0.17	2.79	
howthemarketworks	prsp	-0.603%	44.48	44.78	-0.27	187,193	44.85	44.204	44.75									
hpcwire	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
insidestocks	prsp	-0.60%	44.48	44.78	-0.27	187193	44.85	44.20					price earnings ratio: 15.94					
investopedia	prsp	-0.60 %	$44.48	44.78	-0.27				44.75									
investorguide	prsp	-0.60%	44.48	44.78	-0.27		44.85	44.204		46.75	28.27		16.04	2.085b			2.79	
marketintellisearch	prsp	-0.6 %	$44.48	$44.78	-0.27	190.30k	$44.85	$44.20	$44.75			46.89m	16.04	2.10b	1.56 %		2.79	
marketwatch	prsp	-0.60%	$44.48	open: 44.78	-0.27	4,333	$44.85	$44.20	$44.75	$46.75	$28.27		15.99	$2.13b	1.57%	0.18	2.78	
minyanville	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
msn-money	prsp	-0.60%	44.48	44.78	-0.27	187,193	44.85	44.20	44.75	46.75	28.27	46.89 mil	15.94	2.1 bil	1.56%	0.70	2.79	
nasdaq-com	prsp	0.6%	$ 44.48	$ 44.78	0.27	187,193	$ 44.85	$ 44.204	$ 44.75	$ 46.75	$ 28.27	46,886,000	15.94	$ 2,085,489,280	1.56 %	$0.700000	$ 2.79	
optimum	prsp	-0.60%	44.48 ( 4:30 pm edt)	44.78	-0.27	187,193	44.85	44.20	44.75	46.75	28.27	46.89m	15.9	2.1b	1.57	0.70	2.79	
paidcontent	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
pc-quote	prsp	-0.60%	44.48	44.78	-0.27	187,193	44.85	44.204	44.75	46.75	28.27	47,170,603	16.03943	2,098,148,000		0.175		
personal-wealth-biz	prsp	-0.60%	44.48	44.78	-0.27	185,693	44.85	44.204	44.75	46.75	28.27		16.04		1.52	0.68	2.79	
predictwallstreet	prsp	-0.60%	44.48		-0.27	187,193												
raymond-james	prsp	-0.60	44.48	44.78	-0.27	187,193	44.85	44.20	44.48	46.75	28.27		15.94				2.79	
renewable-energy-world	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
screamingmedia	prsp	-0.60%	$	open: 44.78	-0.27	4,333	$44.85	$44.20	$44.75	$46.75	$28.27		15.99	$2.13b	1.57%	0.18	2.78	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	-0.60%	last trade: 44.48		change: -0.270								p/e ratio: 16.04					
smartmoney	prsp	(-0.60%)	44.48	$44.78	-0.27	187,193	$44.85	$44.20	$44.75	$46.75	$28.27			2,098,100	1.56%	$0.18		
stocknod	prsp	-0.6034%	44.48 usd	44.78	-0.2700	187,193	44.85	44.20	44.75	46.75	28.27	46,885,976						
stockpickr	prsp	-0.60%	$44.48 -0.27 | -0.60%	44.78	-0.27	187.19k	44.85	44.20	44.75	46.75	28.27							
stocksmart	prsp	%	$42.13	39.64		45,690	43.69	42.02										
stocktwits	prsp	-0.58%	44.49		-0.26													
streetinsider-com	prsp	0.6%	44.48	$44.78	-0.27	187,193	$44.85	$44.20	$44.75	$46.75	$28.27		15.94				$2.79	
thecramerreport	prsp		44.48	44.78	-0.27	187193	44.85	44.204										
thestree	prsp	-0.6%	$44.48	44.78	-0.27	187193	44.85	44.2	44.75	-46.75	28.27	4.6885976e7		2.128154451e9				
tickerspy	prsp	-0.60%	$44.48	44.78	-0.27	187,193	44.85	44.20	44.75	46.75	28.27		16.0	2.0b	1.56%	$0.17		
tmx-quotemedia	prsp	-0.60%	44.480	44.780	-0.270	185,693	44.850	44.204	44.750	46.750	28.270	46,885,976	16.00	2,085,488,212	1.574	0.175 usd	2.79	
updown	prsp	-0.60%	$44.48	$44.78	-$0.27	182,860	$44.85	$44.20	$44.75	$46.75	$28.27	46.88b	15.99	$2.09b				
wallstreetsurvivor	prsp	-0.60%	44.48	44.78	-0.27	187,193	44.85	44.20		46.75	28.27		16.00	$2b	1.60%	0.64 -	2.73	
yahoo-finance	prsp	0.60%	44.48	44.78	0.27	187,193	44.85	44.20	44.75	46.75	28.27		15.94	2.09b	1.50%	0.70	2.79	
ycharts-com	prsp	-0.58%	44.49		-0.26					46.75	28.27		15.95	2.08b	1.51%		2.79	
advfn	pzn	0.68	5.89	5.9	0.04	41629	5.93	5.7944										
barchart	pzn	+0.68%	5.89	5.90	+0.04	40,846	5.93	5.79	5.85	7.99	5.00		17.85	$380.32 m	2.04%	$0.12	+0.35	
barrons	pzn	0.68%	5.89	5.90	+0.04	41,629	5.93	5.794				64.99 million		$380.33 million	2.04%	$0.03		
bloomberg	pzn	0.684%	5.890	5.900	0.040	41,629	5.930	5.794		8.03	5.00	9.904mil	16.829	380.330mil	4.584	0.030 regular cash	0.350	
boston-com	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
bostonmerchant	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
business-insider	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
chron	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
cio-com	pzn	+0.68%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187	17.32	58m	2	0.12		
cnn-money	pzn	+0.68%today&rsquo;s change	5.89data as of 4:04pm et	5.90	+0.04	41,629	5.93	5.79	5.85				17.3	$58.3m	2.04%			
easystockalterts	pzn	0.68%	5.89	5.90	+0.04	41429	5.93	5.79	5.85	8.03	5.00		17.32				0.34	
eresearch-fidelity-com	pzn	0.68%	5.8900	5.9000	0.0400	41,629	5.9300	5.7944	5.8500	8.0300	5.0000	64,572,000	16.71	$377.75m	2.05%	$0.030000		
finance-abc7-com	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
financial-content	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	0.7%	$5.89	5.90	0.04	41,629	5.93	5.79	5.85	8.03	5.00	10 mil		58 mil	2.0	0.12		
finviz	pzn	0.68%	5.89			42,146			5.85	-26.28%	17.80%	64.57m	22.50	377.73m		0.12	0.26	
fool	pzn	+0.68%	$5.89	$5.90	0.04	40,238	$5.93	$5.79	$5.85	$8.03	$5.00		17.30	$58.37m	3.50%	0.12		
foxbusiness	pzn		$5.89		+0.04	41,629			$5.85									
google-finance	pzn	(0.68%)	5.89	5.90	+0.04	41,629.00	5.93	5.79		8.03	5.00	64.57m	22.53	380.33m	2.04	0.03	0.26	
howthemarketworks	pzn	0.684%	5.89	5.9	0.04	41,429	5.93	5.7944	5.85									
hpcwire	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
insidestocks	pzn	+0.68%	5.89	5.90	+0.04	41629	5.93	5.79										
investopedia	pzn	+0.68 %	$5.89	5.90	+0.04				5.85									
investorguide	pzn	+0.68%	5.89	5.90	+0.04		5.93	5.7944		8.03	5.67		16.07	58.3m			0.364	
marketintellisearch	pzn	0.68 %	$5.89	$5.90	0.04	39.40k	$5.93	$5.79	$5.85			64.57m	22.50	0.38b	2.05 %		0.26	
marketwatch	pzn	+0.68%	$5.89	open: 5.90	+0.04	41,629	$5.93	$5.79	$5.85	$8.03	$5.00		19.85	$380.33m	2.04%	0.03	0.30	
minyanville	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
msn-money	pzn	+0.68%	5.89	5.90	+0.04	41,629	5.93	5.79	5.85	8.03	5.00	64.57 mil	16.36	377.75 mil	2.05%	0.12	0.26	
nasdaq-com	pzn	0.68%	$ 5.89		0.04	41,629	$ 5.93	$ 5.7944	$ 5.85	$ 8.03	$ 5	9,904,000	16.83	$ 58,334,560	2.05 %	$0.120000	$ 0.35	
optimum	pzn	+0.68%	5.89 ( 4:04 pm edt)	5.90	+0.04	41,429	5.93	5.79	5.85	8.03	5.00	9.90m	17.3	58.3m	2.04	0.12	0.34	
paidcontent	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
pc-quote	pzn	0.68%	5.89	5.9	0.04	41,629	5.93	5.7944	5.85	8.03	5.00	9,836,740	16.25	57,938,000		0.03		
personal-wealth-biz	pzn	+0.68%	5.89	5.90		41,629	5.93	5.7944	5.85	8.03	5.67		16.07		1.54	0.09	0.364	
predictwallstreet	pzn	+0.68%	5.89		+0.04	41,629												
raymond-james	pzn	0.68	5.89	5.90	0.04	41,629	5.93	5.79	5.89	8.03	5.00		12.27				0.48	
renewable-energy-world	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
screamingmedia	pzn	+0.68%	$	open: 5.90	+0.04	41,629	$5.93	$5.79	$5.85	$8.03	$5.00		19.85	$380.33m	2.04%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	+0.68%	last trade: 5.89		change: 0.040								p/e ratio: 16.07					
smartmoney	pzn	(0.68%)	5.89	$5.90	0.04	41,629	$5.93	$5.79	$5.85	$8.03	$5.00			57,900	2.05%	$0.03		
stocknod	pzn	+0.6838%	5.890 usd	5.900	+0.0400	41,429	5.930	5.794	5.850	8.030	5.000	9,904,187						
stockpickr	pzn	0.68%	$5.89 0.04 | 0.68%	5.90	0.04	41.63k	5.93	5.79	5.85	8.03	5.00							
stocksmart	pzn	%	$5.58	7.36		530	5.83	5.58										
stocktwits	pzn	0.34%	5.87		+0.02													
streetinsider-com	pzn	0.68%	5.89	$5.90	+0.04	41,429	$5.93	$5.79	$5.85	$8.03	$5.00		17.32				$0.34	
thecramerreport	pzn		5.89	5.90	+0.04	42146	5.93	5.7944										
thestree	pzn	0.68%	$5.89	5.9	0.04	41629	5.93	5.79	5.85	-8.03	5.0	9909653.0		5.8335661e7				
tickerspy	pzn	0.68%	$5.89	5.90	+0.04	41,629	5.93	5.79	5.85	8.03	5.00		16.2	57.9m	2.05%	$0.03		
tmx-quotemedia	pzn	0.68%	5.890	5.900	0.040	41,629	5.930	5.794	5.850	8.030	5.000	9,909,653	17.20	58,367,856	2.051	0.030 usd	0.34	
updown	pzn	0.68%	$5.89	$5.90	$0.04	41,629	$5.93	$5.79	$5.85	$8.03	$5.00	9.91b	12.23	$58m				
wallstreetsurvivor	pzn	0.68%	5.89	5.90	0.04	41,429	5.93	5.79		8.03	5.00		17.20	$58m	2.10%	0.24 -	0.34	
yahoo-finance	pzn	0.68%	5.89	5.90	0.04	42,146	5.90	5.90	5.85	8.03	5.00		16.18	58.33m	2.00%	0.12	0.36	
ycharts-com	pzn	+0.34%	5.87		+0.02					8.03	5.00		16.31	379.03m	2.11%		0.36	
advfn	lway	3.92	11.13	10.75	0.42	15619	11.19	10.75										
barchart	lway	+3.92%	11.13	10.75	+0.42	19,270	11.19	10.75	10.71	11.90	8.25		47.48	$184.76 m			+0.23	
barrons	lway	3.92%	11.13	10.75	+0.42	15,619	11.19	10.75				16.66 million		$179.50 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	3.922%	11.130	10.750	0.420	15,619	11.190	10.750		11.90	8.25	16.444mil	48.391	183.020mil			0.230	
boston-com	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
bostonmerchant	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
business-insider	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
chron	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
cio-com	lway	+3.92%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809	48.39	183m				
cnn-money	lway	+3.36%today&rsquo;s change	11.07data as of 3:43pm et	10.75	+0.36	14,872	11.19	10.75	10.71				50.3	$182.0m				
easystockalterts	lway	3.91%	11.13	10.75	+0.42	15619	11.19	10.75	10.71	11.90	8.25		48.39				0.23	
eresearch-fidelity-com	lway	3.92%	11.1300	10.7500	0.4200	15,619	11.1900	10.7500	10.7100	11.9000	8.2500	16,438,000	46.57	$176.05m				
finance-abc7-com	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
finance-abc7chicago-com	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
financial-content	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
finapps-forbes-com	lway	3.9%	$11.13	10.75	0.42	15,619	11.19	10.75	10.71	11.90	8.25	16 mil	48.4	183 mil	0.0	0.00	0.23	
finviz	lway	3.92%	11.13			15,619			10.71	-6.47%	34.91%	16.44m	46.57	176.07m			0.23	
fool	lway	+3.92%	$11.13	$10.75	0.42	15,619	$11.19	$10.75	$10.71	$11.90	$8.25		47.50	$183.02m				
foxbusiness	lway		$11.13		+0.42	15,619			$10.71									
google-finance	lway	(3.92%)	11.13	10.75	+0.42	15,619.00	11.19	10.75		11.90	8.25	16.44m	48.84	182.95m			0.23	
howthemarketworks	lway	3.922%	11.13	10.75	0.42	15,619	11.19	10.75	10.71									
hpcwire	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
insidestocks	lway	+3.92%	11.13	10.75	+0.42	15619	11.19	10.75										
investopedia	lway	+3.92 %	$11.13	10.75	+0.42				10.71									
investorguide	lway	+3.92%	11.13	11.02	+0.42		11.19	10.75		11.90	8.25		46.97	183.0m			0.228	
marketintellisearch	lway	3.92 %	$11.13	$11.02	0.42	15.40k	$11.19	$10.75	$10.71			16.44m	46.57	0.18b	0.0 %		0.23	
marketwatch	lway	+3.92%	$11.13	open: 10.75	+0.42	213	$11.19	$10.75	$10.71	$11.90	$8.25		48.56	$179.50m			0.23	
minyanville	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
msn-money	lway	+3.92%	11.13	10.75	+0.42	15,619	11.19	10.75	10.71	11.90	8.25	16.44 mil	48.39	176.05 mil			0.23	
nasdaq-com	lway	3.92%	$ 11.13	$ 10.75	0.42	15,619	$ 11.19	$ 10.75	$ 10.71	$ 11.90	$ 8.25	16,444,000	48.39	$ 183,021,720			$ 0.23	
optimum	lway	+3.92%	11.13 ( 4:00 pm edt)	10.75	+0.42	15,619	11.19	10.75	10.71	11.90	8.25	16.44m	48.4	183.0m			0.23	
paidcontent	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
pc-quote	lway	3.92%	11.13	10.75	0.42	15,619	11.19	10.75	10.71	11.90	8.25	15,817,700	46.56522	176,051,000				
personal-wealth-biz	lway	+3.92%	11.13	11.02		15,619	11.19	10.75	10.71	11.90	8.25		46.97			0.00	0.228	
predictwallstreet	lway	+3.92%	11.13		+0.42	15,619												
raymond-james	lway	3.92	11.13	10.75	0.42	15,619	11.19	10.75	11.13	11.90	8.25		48.39				0.23	
renewable-energy-world	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
screamingmedia	lway	+3.92%	$	open: 10.75	+0.42	15,619	$11.19	$10.75	$10.71	$11.90	$8.25		48.56	$179.50m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	+3.92%	last trade: 11.13		change: 0.420								p/e ratio: 46.97					
smartmoney	lway	(3.92%)	11.13	$10.75	0.42	15,619	$11.19	$10.75	$10.71	$11.90	$8.25			176,100	0.00%	$0.00		
stocknod	lway	+3.922%	11.13 usd	10.75	+0.4200	15,619	11.19	10.75	10.71	11.90	8.250	16,443,809						
stockpickr	lway	3.92%	$11.13 0.42 | 3.92%	10.75	0.42	15.62k	11.19	10.75	10.71	11.90	8.25							
stocksmart	lway	%	$10.24	9.62		100	10.24	10.24										
stocktwits	lway	3.92%	11.13		+0.42													
streetinsider-com	lway	3.92%	11.13	$10.75	+0.42	15,619	$11.19	$10.75	$10.71	$11.90	$8.25		48.39				$0.23	
thecramerreport	lway		11.13	11.02	+0.42	15619	11.19	10.75										
thestree	lway	3.92%	$11.13	10.75	0.42	15619	11.19	10.75	10.71	-11.9	8.25	1.6443809e7		1.79566394e8				
tickerspy	lway	3.92%	$11.13	10.75	+0.42	15,619	11.19	10.75	10.71	11.90	8.25		46.6	176.1m	0.00%	$0.00		
tmx-quotemedia	lway	3.92%	11.130	10.750	0.420	15,619	11.190	10.750	10.710	11.900	8.250	16,443,809	46.60	183,019,594			0.23	
updown	lway	3.92%	$11.13	$10.75	$0.42	15,619	$11.19	$10.75	$10.71	$11.90	$8.25	16.44b	47.03	$176m				
wallstreetsurvivor	lway	3.92%	11.13	10.75	0.42	15,619	11.19	10.75		11.90	8.25		46.60	$176m			0.22	
yahoo-finance	lway	3.92%	11.13	11.02	0.42	15,619	11.19	10.75	10.71	11.90	8.25		48.82	183.01m			0.23	
ycharts-com	lway	+3.92%	11.13		+0.42					11.90	8.25		48.39	184.76m	0.00%		0.23	
advfn	mksi	0.80	25.26	24.81	0.2	553142	25.46	24.77										
barchart	mksi	+0.80%	25.26	24.81	+0.20	587,278	25.46	24.77	25.06	33.66	16.32		8.94	$1.31 b	2.41%	$0.60	+2.95	
barrons	mksi	0.80%	25.26	24.81	+0.20	546,699	25.46	24.77				50.93 million		$1.30 billion	2.38%	$0.15		
bloomberg	mksi	0.798%	25.260	24.810	0.200	553,142	25.460	24.770		33.85	16.50	52.264mil	9.119	1,320.199mil	1.188	0.150 regular cash	2.770	
boston-com	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
bostonmerchant	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
business-insider	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
chron	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
cio-com	mksi	+0.80%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426	9.119	1b	2.3	0.6		
cnn-money	mksi	+0.68%today&rsquo;s change	25.23data as of 3:59pm et	24.81	+0.17	534,972	25.46	24.77	25.06				9.1	$1.3b	2.38%			
easystockalterts	mksi	0.81%	25.26	24.81	+0.20	548528	25.46	24.77	25.06	33.85	16.50		9.12				2.77	
eresearch-fidelity-com	mksi	0.80%	25.2600	24.8100	0.2000	553,142	25.4600	24.7700	25.0600	33.8500	16.5000	52,264,000	9.05	$1.31b	2.39%	$0.150000		
finance-abc7-com	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
financial-content	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	0.8%	$25.26	24.81	0.20	553,142	25.46	24.77	25.06	33.85	16.50	52 mil	8.6	1 bil	2.4	0.60	2.95	
finviz	mksi	0.80%	25.26			552,842			25.06	-24.94%	54.00%	52.26m	9.08	1.31b		0.60	2.76	
fool	mksi	+0.64%	$25.22	$24.81	0.16	507,258	$25.46	$24.77	$25.06	$33.85	$16.50		8.40	$1.32b		0.60		
foxbusiness	mksi		$25.26		+0.20	555,607			$25.06									
google-finance	mksi	(0.80%)	25.26	24.81	+0.20	553,142.00	25.46	24.77		33.85	16.50	52.26m	9.14	1.32b	2.38	0.15	2.76	
howthemarketworks	mksi	0.798%	25.26	24.81	0.2	552,828	25.46	24.77	25.06									
hpcwire	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
insidestocks	mksi	+0.80%	25.26	24.81	+0.20	517099	25.46	24.77					price earnings ratio: 8.99					
investopedia	mksi	+0.80 %	$25.26	24.81	+0.20				25.06									
investorguide	mksi	+0.80%	25.26	25.05	+0.20		25.41	24.77		33.85	16.50		8.48	1.320b			2.954	
marketintellisearch	mksi	0.8 %	$25.26	$25.05	0.20	401.90k	$25.46	$24.77	$25.06			52.26m	9.08	1.31b	2.39 %		2.76	
marketwatch	mksi	+0.80%	$25.26	open: 24.81	+0.20	10,508	$25.46	$24.77	$25.06	$33.85	$16.50		9.32	$1.30b	2.38%	0.15	2.71	
minyanville	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
msn-money	mksi	+0.80%	25.26	24.81	+0.20	553,142	25.46	24.77	25.06	33.85	16.50	52.26 mil	9.12	1.31 bil	2.39%	0.60	2.95	
nasdaq-com	mksi	0.8%	$ 25.26	$ 25.05	0.20	553,142	$ 25.46	$ 24.77	$ 25.06	$ 33.85	$ 16.50	52,264,000	8.56	$ 1,320,188,640			$ 2.95	
optimum	mksi	+0.80%	25.26 ( 4:00 pm edt)	24.81	+0.20	548,528	25.46	24.77	25.06	33.85	16.50	52.26m	9.1	1.3b	2.38	0.60	2.77	
paidcontent	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
pc-quote	mksi	0.80%	25.26	24.81	0.20	556,753	25.46	24.77	25.06	33.85	16.50	51,850,190	9.04693	1,309,736,000		0.15		
personal-wealth-biz	mksi	+0.80%	25.26	25.05		555,607	25.46	24.77	25.06	33.85	16.50		8.48		0.60	0.15	2.954	
predictwallstreet	mksi	+0.80%	25.26		+0.20	553,142												
raymond-james	mksi	0.80	25.26	24.81	0.20	553,142	25.46	24.77	25.26	33.85	16.50		8.99				2.81	
renewable-energy-world	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
screamingmedia	mksi	+0.80%	$	open: 24.81	+0.20	10,054	$25.46	$24.77	$25.06	$33.85	$16.50		9.32	$1.30b	2.38%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	+0.80%	last trade: 25.26		change: 0.200								p/e ratio: 8.48					
smartmoney	mksi	(0.80%)	25.26	$24.81	0.20	553,142	$25.46	$24.77	$25.06	$33.85	$16.50			1,309,700	2.39%	$0.15		
stocknod	mksi	+0.7981%	25.26 usd	24.81	+0.2000	552,828	25.46	24.77	25.06	33.85	16.50	52,264,426						
stockpickr	mksi	0.80%	$25.26 0.20 | 0.80%	24.81	0.20	553.14k	25.46	24.77	25.06	33.85	16.50							
stocksmart	mksi	%	$25.35	24.28		36,475	26.28	25.28										
stocktwits	mksi	0.76%	25.25		+0.19													
streetinsider-com	mksi	0.80%	25.26	$24.81	+0.20	548,528	$25.46	$24.77	$25.06	$33.85	$16.50		9.12				$2.77	
thecramerreport	mksi		25.26	25.05	+0.20	552842	25.46	24.77										
thestree	mksi	0.8%	$25.26	24.81	0.2	553142	25.46	24.77	25.06	-33.85	16.5	5.2264426e7		1.29929363e9				
tickerspy	mksi	0.80%	$25.26	24.81	+0.20	548,842	25.46	24.77	25.06	33.85	16.50		9.0	1.3b	2.39%	$0.15		
tmx-quotemedia	mksi	0.80%	25.260	24.810	0.200	555,607	25.460	24.770	25.060	33.850	16.500	52,264,426	8.50	1,320,199,401	2.394	0.150 usd	2.95	
updown	mksi	0.80%	$25.26	$25.05	$0.20	546,699	$25.46	$24.77	$25.06	$33.85	$16.50	52.26b	8.36	$1.31b				
wallstreetsurvivor	mksi	0.80%	25.26	24.81	0.20	552,128	25.46	24.77		33.85	16.50		8.50	$1b	2.40%		2.80	
yahoo-finance	mksi	0.80%	25.26	25.05	0.20	552,842	25.46	24.77	25.06	33.85	16.50		8.55	1.32b	2.40%	0.60	2.95	
ycharts-com	mksi	+0.76%	25.25		+0.19					33.85	16.50		8.56	1.31b	2.36%		2.95	
advfn	nwbi	-0.86	12.74	12.86	-0.11	621715	12.93	12.69										
barchart	nwbi	-0.86%	12.74	12.86	-0.11	625,215	12.93	12.69	12.85	13.36	10.07		22.75	$1.39 b	3.39%	$0.44	+0.57	
barrons	nwbi	0.86%	12.74	12.86	-0.11	624,515	12.93	12.69				108.93 million		$1.38 billion	3.45%	$0.11		
bloomberg	nwbi	-0.856%	12.740	12.860	-0.110	621,715	12.930	12.690		13.36	10.24	106.094mil	21.966	1,351.634mil	3.218	0.110 regular cash	0.580	
boston-com	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
bostonmerchant	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
business-insider	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
chron	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
cio-com	nwbi	-0.86%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695	22.35	1b	3.4	0.44		
cnn-money	nwbi	-0.86%	12.74	12.86	-0.11	619,666	12.93	12.69	12.85				22.4	$1.4b	3.45%			
easystockalterts	nwbi	-0.86%	12.74	12.86	-0.11	621715	12.93	12.69	12.85	13.36	10.24		22.35				0.57	
eresearch-fidelity-com	nwbi	-0.86%	12.7400	12.8600	-0.1100	621,715	12.9300	12.6900	12.8500	13.3600	10.2400	106,094,000	22.54	$1.36b	3.42%	$0.110000		
finance-abc7-com	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
finance-abc7chicago-com	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
financial-content	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
finapps-forbes-com	nwbi	-0.9%	$12.74	12.86	-0.11	621,715	12.93	12.69	12.85	13.36	10.24	106 mil	22.4	1 bil	3.5	0.44	0.57	
finviz	nwbi	-0.86%	12.74			624,515			12.85	-4.64%	26.64%	106.09m	22.35	1.35b		0.44	0.57	
fool	nwbi	-0.86%	$12.74	$12.86	-0.11	623,594	$12.93	$12.69	$12.85	$13.36	$10.24		22.80	$1.35b	3.50%	0.44		
foxbusiness	nwbi		$12.74		-0.11	621,715			$12.85									
google-finance	nwbi	(-0.86%)	12.74	12.86	-0.11	621,715.00	12.93	12.69		13.36	10.24	109.15m	22.42	1.39b	3.45	0.11	0.57	
howthemarketworks	nwbi	-0.856%	12.74	12.86	-0.11	619,266	12.93	12.69	12.85									
hpcwire	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
insidestocks	nwbi	-0.86%	12.74	12.86	-0.11	621015	12.93	12.69										
investopedia	nwbi	-0.86 %	$12.74	12.86	-0.11				12.85									
investorguide	nwbi	-0.86%	12.74	12.90	-0.11		12.93	12.69		12.67	10.24		22.54	1.352b			0.57	
marketintellisearch	nwbi	-0.86 %	$12.74	$12.90	-0.11	611.20k	$12.93	$12.69	$12.85			106.09m	22.54	1.36b	3.42 %		0.57	
marketwatch	nwbi	-0.86%	$12.85	open: 12.86	-0.11	12,449	$12.93	$12.69	$12.85	$13.36	$10.24		22.18	$1.38b	3.45%	0.11	0.57	
minyanville	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
msn-money	nwbi	-0.86%	12.74	12.86	-0.11	621,715	12.93	12.69	12.85	13.36	10.24	106.09 mil	22.35	1.36 bil	3.42%	0.44	0.57	
nasdaq-com	nwbi	0.86%	$ 12.74	$ 12.86	0.11	621,715	$ 12.93	$ 12.69	$ 12.85	$ 13.36	$ 10.24	106,094,000	22.35	$ 1,351,637,560	3.42 %	$0.440000	$ 0.57	
optimum	nwbi	-0.86%	12.74 ( 4:51 pm edt)	12.86	-0.11	621,715	12.93	12.69	12.85	13.36	10.24	106.09m	22.4	1.4b	3.45	0.44	0.57	
paidcontent	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
pc-quote	nwbi	-0.86%	12.74	12.86	-0.11	621,715	12.93	12.69	12.85	13.36	10.24	107,010,039	22.54386	1,363,308,000		0.11		
personal-wealth-biz	nwbi	-0.86%	12.74	12.90	-0.11	621,715	12.93	12.69	12.85	12.67	10.24		22.54		3.19	0.41	0.57	
predictwallstreet	nwbi	-0.86%	12.74		-0.11	621,715												
raymond-james	nwbi	-0.86	12.74	12.86	-0.11	621,715	12.93	12.69	12.74	13.36	10.24		22.35				0.57	
renewable-energy-world	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
screamingmedia	nwbi	-0.86%	$	open: 12.86	-0.11	12,449	$12.93	$12.69	$12.85	$13.36	$10.24		22.18	$1.38b	3.45%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	-0.86%	last trade: 12.74		change: -0.110								p/e ratio: 22.54					
smartmoney	nwbi	(-0.86%)	12.74	$12.86	-0.11	621,715	$12.93	$12.69	$12.85	$13.36	$10.24			1,363,300	3.42%	$0.11		
stocknod	nwbi	-0.8560%	12.74 usd	12.86	-0.1100	621,715	12.93	12.69	12.85	13.36	10.24	106,093,695						
stockpickr	nwbi	-0.86%	$12.74 -0.11 | -0.86%	12.86	-0.11	624.52k	12.93	12.69	12.85	13.36	10.24							
stocksmart	nwbi	%	$12.08	11.76		112,926	12.47	12.05										
stocktwits	nwbi	-0.78%	12.75		-0.10													
streetinsider-com	nwbi	0.86%	12.74	$12.86	-0.11	621,715	$12.93	$12.69	$12.85	$13.36	$10.24		22.35				$0.57	
thecramerreport	nwbi		12.74	12.90	-0.11	621715	12.93	12.69										
thestree	nwbi	-0.86%	$12.74	12.86	-0.11	624515	12.93	12.69	12.85	-13.36	10.24	1.06093695e8		1.376035224e9				
tickerspy	nwbi	-0.86%	$12.74	12.86	-0.11	621,715	12.93	12.69	12.85	13.36	10.24		22.5	1.3b	3.42%	$0.11		
tmx-quotemedia	nwbi	-0.86%	12.740	12.860	-0.110	621,715	12.930	12.690	12.850	13.360	10.240	106,093,695	22.50	1,351,633,674	3.454	0.110 usd	0.57	
updown	nwbi	-0.86%	$12.74	$12.86	-$0.11	609,266	$12.93	$12.69	$12.85	$13.36	$10.24	106.09b	22.49	$1.36b				
wallstreetsurvivor	nwbi	-0.86%	12.74	12.86	-0.11	619,266	12.93	12.69		13.36	10.24		22.50	$1b	3.40%	0.40 -	0.53	
yahoo-finance	nwbi	0.86%	12.74	12.90	0.11	621,715	12.93	12.69	12.85	13.36	10.24		22.35	1.35b	3.40%	0.44	0.57	
ycharts-com	nwbi	-0.78%	12.75		-0.10					13.36	10.24							
advfn	bpop	-1.54	2.55	2.58	-0.04	5624670	2.61	2.53										
barchart	bpop	-1.54%	2.55	2.58	-0.04	5,760,307	2.61	2.53	2.59	3.59	2.40		0.00	$2.61 b			-0.02	
barrons	bpop	1.54%	2.55	2.58	-0.04	5.597m	2.61	2.53				885.15 million		$2.69 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	-1.544%	2.550	2.580	-0.040	5,624,670	2.610	2.530		3.59	2.40	1,023.553mil		2,610.061mil			-0.500	
boston-com	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,624,670	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
bostonmerchant	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,624,670	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
business-insider	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,624,670	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
chron	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,624,670	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
cio-com	bpop	-1.54%	2.550 usd	2.580	-0.0400	5,624,670	2.610	2.530	2.590	3.590	2.400	1,022,686,418		3b				
cnn-money	bpop	-1.54%	2.55	2.58	-0.04	5,603,330	2.61	2.53	2.59				1.7	$2.6b				
easystockalterts	bpop	-1.55%	2.55	2.58	-0.04	5623830	2.61	2.53	2.59	3.59	2.40						0.00	
eresearch-fidelity-com	bpop	-1.54%	2.5500	2.5800	-0.0400	5,623,830	2.6100	2.5300	2.5900	3.5900	2.4000	1,023,553,000	nm	$2.65b				
finance-abc7-com	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,623,830	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
finance-abc7chicago-com	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,623,830	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
financial-content	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,623,830	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
finapps-forbes-com	bpop	-1.5%	$2.55	2.58	-0.04	5,623,830	2.61	2.53	2.59	3.59	2.40	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	-1.54%	2.55			5,623,830			2.59	-28.97%	6.25%	1.02b		2.65b			-0.01	
fool	bpop	-1.93%	$2.54	$2.58	-0.05	5,241,471	$2.61	$2.53	$2.59	$3.59	$2.40		0.00	$2.60b	3.00%	0.08		
foxbusiness	bpop		$2.55		-0.04	5,652,849			$2.59									
google-finance	bpop	(-1.54%)	2.55	2.58	-0.04	5.62m	2.61	2.53		3.59	2.40	1.02b		2.61b			-0.01	
howthemarketworks	bpop	-1.544%	2.55	2.58	-0.04	5,623,830	2.61	2.53	2.59									
hpcwire	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,624,670	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
insidestocks	bpop	-1.54%	2.55	2.58	-0.04	5652749	2.61	2.53										
investopedia	bpop	-1.54 %	$2.55	2.58	-0.04				2.59									
investorguide	bpop	-1.54%	2.55	2.58	-0.04		2.61	2.53		3.59	2.37		63.17	2.610b			0.041	
marketintellisearch	bpop	-1.54 %	$2.55	$2.58	-0.04	5582.80k	$2.61	$2.53	$2.59			1023.55m	0.00	2.65b	0.0 %		-0.01	
marketwatch	bpop	-1.54%	$2.55	open: 2.58	-0.04	53,657	$2.61	$2.53	$2.59	$3.59	$2.40		90.75	$2.69b			0.03	
minyanville	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,623,830	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
msn-money	bpop	-1.54%	2.55	2.58	-0.04	5.62 mil	2.61	2.53	2.59	3.59	2.40	1.02 bil	31.88	2.65 bil			-0.01	
nasdaq-com	bpop	1.54%	$ 2.55	$ 2.58	0.04	5,624,670	$ 2.61	$ 2.53	$ 2.59	$ 3.59	$ 2.40	1,023,553,000		$ 2,610,060,150	3.09 %	$0.080000	$ -0.02	
optimum	bpop	-1.54%	2.55 ( 4:00 pm edt)	2.58	-0.04	5,623,830	2.61	2.53	2.59	3.59	2.40	1.02b		2.6b	3.14	0.08		
paidcontent	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,623,830	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
pc-quote	bpop	-1.54%	2.55	2.58	-0.04	5,652,749	2.61	2.53	2.59	3.59	2.40	1,039,608,706	32.375	2,651,002,000		0.02		
personal-wealth-biz	bpop	-1.54%	2.55	2.58	-0.04	5,652,849	2.61	2.53	2.59	3.59	2.37		63.17			0.00	0.041	
predictwallstreet	bpop	-1.54%	2.55		-0.04	5,623,830												
raymond-james	bpop	-1.54	2.55	2.58	-0.04	5,623,830	2.61	2.53	2.55	3.59	2.40						-0.01	
renewable-energy-world	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,623,830	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
screamingmedia	bpop	-1.54%	$	open: 2.58	-0.04	53,657	$2.61	$2.53	$2.59	$3.59	$2.40		90.75	$2.69b			0.03	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	-1.54%	last trade: 2.55		change: -0.040								p/e ratio: 63.17					
smartmoney	bpop	(-1.54%)	2.55	$2.58	-0.04	5,623,830	$2.61	$2.53	$2.59	$3.59	$2.40			2,651,000	0.00%	$0.02		
stocknod	bpop	-1.544%	2.550 usd	2.580	-0.0400	5,623,830	2.610	2.530	2.590	3.590	2.400	1,022,686,418						
stockpickr	bpop	-1.54%	$2.55 -0.04 | -1.54%	2.58	-0.04	5.62m	2.61	2.53	2.59	3.59	2.40							
stocksmart	bpop	%	$2.78	3.12		889,253	2.9	2.76										
stocktwits	bpop	-1.54%	2.55		-0.04													
streetinsider-com	bpop	1.54%	2.55	$2.58	-0.04	5,623,830	$2.61	$2.53	$2.59	$3.59	$2.40						$0.00	
thecramerreport	bpop		2.55	2.58	-0.04	5623830	2.61	2.53										
thestree	bpop	-1.54%	$2.55	2.58	-0.04	5623830	2.61	2.53	2.59	-3.59	2.4	1.023553365e9		2.69194535e9				
tickerspy	bpop	-1.54%	$2.55	2.58	-0.04	5,603,330	2.61	2.53	2.59	3.59	2.40		32.4	2.6b	0.00%	$0.02		
tmx-quotemedia	bpop	-1.54%	2.550	2.580	-0.040	5,652,849	2.610	2.530	2.590	3.590	2.400	1,023,553,365		2,610,061,081			-0.05	
updown	bpop	-1.54%	$2.55	$2.58	-$0.04	5,597,192	$2.61	$2.53	$2.59	$3.59	$2.40	1023.55b	64.02	$2.65b				
wallstreetsurvivor	bpop	-1.54%	2.55	2.58	-0.04	5,623,830	2.61	2.53		3.59	2.40			$3b			-0.06	
yahoo-finance	bpop	1.54%	2.55	2.58	0.04	5,624,670	2.61	2.53	2.59	3.59	2.40		62.20	2.61b			0.04	
ycharts-com	bpop	-1.54%	2.55		-0.04					3.59	2.40		31.88	2.61b	0.00%		0.08	
advfn	byi	-1.03	40.53	41.23	-0.42	326884	41.37	40.21										
barchart	byi	-1.03%	40.53	41.23	-0.42	326,884	41.37	40.21	40.95	44.46	30.00		22.66	$2.17 b			+2.20	
barrons	byi	1.03%	40.53	41.23	-0.42	321,458	41.37	40.21				57.68 million		$2.19 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	-1.026%	40.530	41.230	-0.420	326,884	41.370	40.210		44.46	30.00	53.072mil	21.908	2,151.008mil			1.850	
boston-com	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
bostonmerchant	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
business-insider	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
chron	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
cio-com	byi	-1.03%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000	22.64	2b				
cnn-money	byi	-1.03%	40.53	41.23	-0.42	321,458	41.37	40.21	40.95				22.6	$2.2b				
easystockalterts	byi	-1.02%	40.53	41.23	-0.42	326884	41.37	40.21	40.95	43.67	30.00		22.64				1.79	
eresearch-fidelity-com	byi	-1.03%	40.5300	41.2300	-0.4200	326,884	41.3700	40.2100	40.9500	44.4600	30.0000	53,072,000	22.75	$2.17b				
finance-abc7-com	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
financial-content	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
finapps-forbes-com	byi	-1.0%	$40.53	41.23	-0.42	326,884	41.37	40.21	40.95	44.46	30.00	53 mil	18.3	2 bil	0.0	0.00	2.21	
finviz	byi	-1.03%	40.53			326,884			40.95	-8.84%	35.10%	53.07m	22.88	2.17b			1.79	
fool	byi	-1.03%	$40.53	$41.23	-0.42	326,884	$41.37	$40.21	$40.95	$44.46	$30.00		18.80	$2.15b				
foxbusiness	byi		$40.53		-0.42	328,043			$40.95									
google-finance	byi	(-1.03%)	40.53	41.23	-0.42	326,884.00	41.37	40.21		44.46	30.00	53.07m	22.69	2.15b			1.79	
howthemarketworks	byi	-1.026%	40.53	41.23	-0.42	321,458	41.37	40.21	40.95									
hpcwire	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
insidestocks	byi	-1.03%	40.53	41.23	-0.42	322617	41.37	40.21					price earnings ratio: 21.79					
investopedia	byi	-1.03 %	$40.53	41.23	-0.42				40.95									
investorguide	byi	-1.03%	40.53	41.23	-0.42		41.37	40.21		44.46	30.00		18.61	2.151b			2.20	
marketintellisearch	byi	-1.03 %	$40.53	$41.23	-0.42	314.20k	$41.37	$40.21	$40.95			53.07m	22.88	2.17b	0.0 %		1.79	
marketwatch	byi	-1.03%	$40.53	open: 41.23	-0.42	5,775	$41.37	$40.21	$40.95	$44.46	$30.00		22.39	$2.19b			1.81	
minyanville	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
msn-money	byi	-1.03%	40.53	41.23	-0.42	326,884	41.37	40.21	40.95	44.46	30.00	53.07 mil	22.77	2.17 bil			2.19	
nasdaq-com	byi	1.03%	$ 40.53		0.42	326,884	$ 41.37	$ 40.21	$ 40.95	$ 44.46	$ 30	53,072,000	18.42	$ 2,151,008,160			$ 2.20	
optimum	byi	-1.03%	40.53 ( 4:15 pm edt)	41.23	-0.42	326,884	41.37	40.21	40.95	43.67	30.00	53.07m	22.6	2.2b			1.79	
paidcontent	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
pc-quote	byi	-1.03%	40.53	41.23	-0.42	326,884	41.37	40.21	40.95	44.46	30.00	53,621,966	23.00562	2,173,298,000				
personal-wealth-biz	byi	-1.03%	40.53	41.23	-0.42	328,043	41.37	40.21	40.95	44.46	30.00		18.61			0.00	2.20	
predictwallstreet	byi	-1.03%	40.53		-0.42	326,884												
raymond-james	byi	-1.03	40.53	41.23	-0.42	326,884	41.37	40.21	40.53	44.46	30.00		21.56				1.88	
renewable-energy-world	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
screamingmedia	byi	-1.03%	$	open: 41.23	-0.42	5,775	$41.37	$40.21	$40.95	$44.46	$30.00		22.39	$2.19b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	-1.03%	last trade: 40.53		change: -0.420								p/e ratio: 18.61					
smartmoney	byi	(-1.03%)	40.53	$41.23	-0.42	326,884	$41.37	$40.21	$40.95	$44.46	$30.00			2,173,300	0.00%	$0.00		
stocknod	byi	-1.026%	40.53 usd	41.23	-0.4200	326,884	41.37	40.21	40.95	44.46	30.00	53,072,000						
stockpickr	byi	-1.03%	$40.53 -0.42 | -1.03%	41.23	-0.42	326.88k	41.37	40.21	40.95	44.46	30.00							
stocksmart	byi	%	$39.3	42.24		34,601	39.73	39.27										
stocktwits	byi	-1.03%	40.53		-0.42													
streetinsider-com	byi	1.03%	40.53	$41.23	-0.42	326,884	$41.37	$40.21	$40.95	$43.67	$30.00		22.64				$1.79	
thecramerreport	byi		40.53	41.23	-0.42	326884	41.37	40.21										
thestree	byi	-1.03%	$40.53	41.23	-0.42	326884	41.37	40.21	40.95	-44.46	30.0	5.3072e7		2.18868928e9				
tickerspy	byi	-1.03%	$40.53	41.23	-0.42	326,884	41.37	40.21	40.95	44.46	30.00		23.0	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	-1.03%	40.530	41.230	-0.420	328,043	41.370	40.210	40.950	44.460	30.000	53,072,000	18.70	2,151,008,160			2.19	
updown	byi	-1.03%	$40.53	$41.23	-$0.42	321,109	$41.37	$40.21	$40.95	$44.46	$30.00	53.07b	17.75	$2.17b				
wallstreetsurvivor	byi	-1.03%	40.53	41.23	-0.42	321,458	41.37	40.21		44.46	30.00		18.70	$2b			2.38	
yahoo-finance	byi	1.03%	40.53	41.23	0.42	326,884	41.37	40.21	40.95	44.46	30.00		18.42	2.15b			2.20	
ycharts-com	byi	-1.03%	40.53		-0.42					44.46	30.00		18.51	2.17b	0.00%		2.19	
advfn	mapp	0.25	16.04	16.0	0.04	107107	16.1	15.91										
barchart	mapp	+0.25%	16.04	16.00	+0.04	136,497	16.10	15.91	16.00	17.35	10.61		0.00	$484.41 m			-0.90	
barrons	mapp	0.25%	16.04	16.00	+0.04	107,107	16.10	15.91				27.26 million		$487.78 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	0.250%	16.040	16.000	0.040	107,107	16.100	15.910		17.35	10.61	30.278mil		485.653mil			-0.900	
boston-com	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
bostonmerchant	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
business-insider	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
chron	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
cio-com	mapp	+0.25%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612		486m				
cnn-money	mapp	+0.25%	16.04	16.00	+0.04	106,898	16.10	15.91	16.00				nm	$485.7m				
easystockalterts	mapp	0.25%	16.04	16.00	+0.04	107107	16.10	15.91	16.00	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	0.25%	16.0400	16.0000	0.0400	107,107	16.1000	15.9100	16.0000	17.3499	10.6100	30,278,000	nm	$484.45m				
finance-abc7-com	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
financial-content	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	0.2%	$16.04	16.00	0.04	107,107	16.10	15.91	16.00	17.34	10.61	30 mil		486 mil	0.0	0.00	-0.90	
finviz	mapp	0.25%	16.04			107,107			16.00	-7.55%	51.18%	30.28m		485.69m			-0.91	
fool	mapp	+0.25%	$16.04	$16.00	0.04	106,898	$16.10	$15.91	$16.00	$17.35	$10.61		0.00	$485.65m				
foxbusiness	mapp		$16.04		+0.04	107,107			$16.00									
google-finance	mapp	(0.25%)	16.04	16.00	+0.04	107,107.00	16.10	15.91		17.35	10.61	30.28m		485.65m			-0.91	
howthemarketworks	mapp	0.25%	16.04	16	0.04	106,598	16.1	15.91	16									
hpcwire	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
insidestocks	mapp	+0.25%	16.04	16.00	+0.04	107107	16.10	15.91										
investopedia	mapp	+0.25 %	$16.04	16.00	+0.04				16.00									
investorguide	mapp	+0.25%	16.04	15.925	+0.04		16.10	15.91		17.35	10.61			485.6m			-0.813	
marketintellisearch	mapp	0.25 %	$16.04	$15.93	0.04	83.40k	$16.07	$15.91	$16.00			30.28m	0.00	0.48b	0.0 %		-0.91	
marketwatch	mapp	+0.25%	$16.04	open: 16.00	+0.04	1,142	$16.10	$15.91	$16.00	$17.35	$10.61			$487.78m				
minyanville	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
msn-money	mapp	+0.25%	16.04	16.00	+0.04	107,107	16.10	15.91	16.00	17.35	10.61	30.28 mil	-17.63	484.44 mil			-0.91	
nasdaq-com	mapp	0.25%	$ 16.04	$ 16	0.04	107,107	$ 16.10	$ 15.91	$ 16	$ 17.3499	$ 10.61	30,278,000		$ 485,659,120			$ -0.90	
optimum	mapp	+0.25%	16.04 ( 4:30 pm edt)	16.00	+0.04	107,107	16.10	15.91	16.00	17.35	10.61	30.28m		485.7m			-0.90	
paidcontent	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
pc-quote	mapp	0.25%	16.04	16.0	0.04	107,107	16.1	15.91	16.0	17.35	10.61	30,202,494	-17.58242	484,448,000				
personal-wealth-biz	mapp	+0.25%	16.04	15.925		107,107	16.10	15.91	16.00	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	+0.25%	16.04		+0.04	107,107												
raymond-james	mapp	0.25	16.04	16.00	0.04	107,107	16.10	15.91	16.04	17.35	10.61						-0.88	
renewable-energy-world	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
screamingmedia	mapp	+0.25%	$	open: 16.00	+0.04	1,142	$16.10	$15.91	$16.00	$17.35	$10.61			$487.78m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	+0.25%	last trade: 16.04		change: 0.040													
smartmoney	mapp	(0.25%)	16.04	$16.00	0.04	107,107	$16.10	$15.91	$16.00	$17.35	$10.61			484,400	0.00%	$0.00		
stocknod	mapp	+0.2500%	16.04 usd	16.00	+0.0400	107,107	16.10	15.91	16.00	17.35	10.61	30,277,612						
stockpickr	mapp	0.25%	$16.04 0.04 | 0.25%	16.00	0.04	107.11k	16.10	15.91	16.00	17.35	10.61							
stocksmart	mapp	%	$16.76	16.66		15,182	17.29	16.72										
stocktwits	mapp	0.19%	16.03		+0.03													
streetinsider-com	mapp	0.25%	16.04	$16.00	+0.04	107,107	$16.10	$15.91	$16.00	$17.35	$10.61						$-0.90	
thecramerreport	mapp		16.04	15.925	+0.04	107107	16.10	15.91										
thestree	mapp	0.25%	$16.04	16.0	0.04	107107	16.1	15.91	16.0	-17.35	10.61	3.0277612e7		4.87772329e8				
tickerspy	mapp	0.25%	$16.04	16.00	+0.04	107,107	16.10	15.91	16.00	17.35	10.61		-17.6	484.4m	0.00%	$0.00		
tmx-quotemedia	mapp	0.25%	16.040	16.000	0.040	107,107	16.100	15.910	16.000	17.350	10.610	30,277,612		485,652,896			-0.90	
updown	mapp	0.25%	$16.04	$16.00	$0.04	105,965	$16.10	$15.91	$16.00	$17.35	$10.61	30.27b		$484m				
wallstreetsurvivor	mapp	0.25%	16.04	16.00	0.04	106,598	16.10	15.91		17.35	10.61			$484m			-2.01	
yahoo-finance	mapp	0.25%	16.04	15.93	0.04	107,107	16.10	15.91	16.00	17.35	10.61			485.64m			-0.81	
ycharts-com	mapp	+0.19%	16.03		+0.03					17.35	10.61			484.11m	0.00%		-0.91	
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	5320	8.49	8.49	8.49	8.81	4.02		33.96				0.25	
finance-abc7-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
finance-abc7chicago-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
financial-content	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
fool	pzz	0%	$8.49	$0.00	0.00	0	$8.51	$8.45	$8.49	$8.81	$4.02		33.80	$179.90m				
foxbusiness	pzz		$8.49		+0.00	30,928			$8.49									
howthemarketworks	pzz																	
hpcwire	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
insidestocks	pzz			symbol			exchange											
investorguide	pzz		0.00															
marketintellisearch	pzz	0.32 %	$18.68	$18.69	0.06	1139.50k	$18.70	$18.55	$18.62						%			
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		5,320	$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																	
advfn	aeis	-1.18	12.58	12.73	-0.15	827576	12.95	12.31										
barchart	aeis	-1.18%	12.58	12.73	-0.15	826,200	12.95	12.31	12.73	18.53	11.40		8.33	$547.23 m			+1.91	
barrons	aeis	1.18%	12.58	12.73	-0.15	822,819	12.73	12.31				43.42 million		$566.24 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	-1.178%	12.580	12.730	-0.150	827,576	12.950	12.310		18.53	11.40	43.557mil	8.169	547.946mil			1.540	
boston-com	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,376	12.95	12.31	12.73	18.53	11.40	43,556,935						
bostonmerchant	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,376	12.95	12.31	12.73	18.53	11.40	43,556,935						
business-insider	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,376	12.95	12.31	12.73	18.53	11.40	43,556,935						
chron	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,219	12.95	12.31	12.73	18.53	11.40	43,556,935						
cio-com	aeis	-1.18%	12.58 usd	12.73	-0.1500	827,219	12.95	12.31	12.73	18.53	11.40	43,556,935	11.33	548m				
cnn-money	aeis	-1.18%	12.58	12.73	-0.15	827,419	12.95	12.31	12.73				11.3	$547.9m				
easystockalterts	aeis	-1.18%	12.58	12.73	-0.15	827219	12.95	12.31	12.73	18.53	11.40		11.33				1.11	
eresearch-fidelity-com	aeis	-1.18%	12.5800	12.7300	-0.1500	827,419	12.9500	12.3100	12.7300	18.5300	11.4000	43,557,000	8.27	$554.48m				
finance-abc7-com	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,219	12.95	12.31	12.73	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,219	12.95	12.31	12.73	18.53	11.40	43,556,935						
financial-content	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,219	12.95	12.31	12.73	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	-1.2%	$12.58	12.73	-0.15	827,419	12.95	12.31	12.73	18.53	11.40	44 mil	6.6	548 mil	0.0	0.00	1.91	
finviz	aeis	-1.18%	12.58			827,419			12.73	-32.11%	10.35%	43.56m	8.27	554.52m			1.54	
fool	aeis	-1.18%	$12.58	$12.73	-0.15	827,419	$12.95	$12.31	$12.73	$18.53	$11.40		8.80	$547.95m				
foxbusiness	aeis		$12.58		-0.15	827,953			$12.73									
google-finance	aeis	(-1.18%)	12.58	12.73	-0.15	827,419.00	12.95	12.31		18.53	11.40	46.55m	8.17	585.65m			1.54	
howthemarketworks	aeis	-1.178%	12.58	12.73	-0.15	827,219	12.95	12.31	12.73									
hpcwire	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,376	12.95	12.31	12.73	18.53	11.40	43,556,935						
insidestocks	aeis	-1.18%	12.58	12.73	-0.15	827953	12.95	12.31					price earnings ratio: 8.17					
investopedia	aeis	-1.18 %	$12.58	12.73	-0.15				12.73									
investorguide	aeis	-1.18%	12.58	12.64	-0.15		12.95	12.31		18.53	11.34		6.63	547.9m			1.92	
marketintellisearch	aeis	-1.18 %	$12.58	$12.64	-0.15	828.60k	$12.95	$12.31	$12.73			43.56m	8.27	0.55b	0.0 %		1.54	
marketwatch	aeis	-1.18%	$12.58	open: 12.73	-0.15	5,134	$12.73	$12.31	$12.73	$18.53	$11.40		10.10	$566.24m			1.25	
minyanville	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,219	12.95	12.31	12.73	18.53	11.40	43,556,935						
msn-money	aeis	-1.18%	12.58	12.73	-0.15	827,419	12.95	12.31	12.73	18.53	11.40	43.56 mil	8.12	554.48 mil			1.92	
nasdaq-com	aeis	1.18%	$ 12.58	$ 12.73	0.15	827,419	$ 12.95	$ 12.31	$ 12.73	$ 18.53	$ 11.40	43,557,000	6.59	$ 547,947,060			$ 1.91	
optimum	aeis	-1.18%	12.58 ( 4:00 pm edt)	12.73	-0.15	827,219	12.95	12.31	12.73	18.53	11.40	43.56m	11.3	547.9m			1.11	
paidcontent	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,219	12.95	12.31	12.73	18.53	11.40	43,556,935						
pc-quote	aeis	-1.18%	12.58	12.73	-0.15	827,953	12.95	12.31	12.73	18.53	11.40	44,076,359	8.2129	554,481,000				
personal-wealth-biz	aeis	-1.18%	12.58	12.64	-0.15	827,953	12.95	12.31	12.73	18.53	11.34		6.63			0.00	1.92	
predictwallstreet	aeis	-1.18%	12.58		-0.15	827,419												
raymond-james	aeis	-1.18	12.58	12.73	-0.15	827,419	12.95	12.31	12.58	18.53	11.40		8.01				1.57	
renewable-energy-world	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,219	12.95	12.31	12.73	18.53	11.40	43,556,935						
screamingmedia	aeis	-1.18%	$	open: 12.73	-0.15	5,134	$12.73	$12.31	$12.73	$18.53	$11.40		10.10	$566.24m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	-1.18%	last trade: 12.58		change: -0.150								p/e ratio: 6.63					
smartmoney	aeis	(-1.18%)	12.58	$12.73	-0.15	827,419	$12.95	$12.31	$12.73	$18.53	$11.40			554,500	0.00%	$0.00		
stocknod	aeis	-1.178%	12.58 usd	12.73	-0.1500	827,219	12.95	12.31	12.73	18.53	11.40	43,556,935						
stockpickr	aeis	-1.18%	$12.58 -0.15 | -1.18%	12.73	-0.15	827.42k	12.95	12.31	12.73	18.53	11.40							
stocksmart	aeis	%	$14.49	13.7		37,967	14.96	14.47										
stocktwits	aeis	-1.33%	12.56		-0.17													
streetinsider-com	aeis	1.18%	12.58	$12.73	-0.15	827,219	$12.95	$12.31	$12.73	$18.53	$11.40		11.33				$1.11	
thecramerreport	aeis		12.58	12.64	-0.15	827419	12.95	12.31										
thestree	aeis	-1.18%	$12.58	12.73	-0.15	827419	12.95	12.31	12.73	-18.53	11.4	4.3556935e7		5.66240155e8				
tickerspy	aeis	-1.18%	$12.58	12.73	-0.15	827,419	12.95	12.31	12.73	18.53	11.40		8.2	554.0m	0.00%	$0.00		
tmx-quotemedia	aeis	-1.18%	12.580	12.730	-0.150	827,953	12.950	12.310	12.730	18.530	11.400	43,556,935	8.60	547,946,242			1.48	
updown	aeis	-1.18%	$12.58	$12.73	-$0.15	822,819	$12.95	$12.31	$12.73	$18.53	$11.40	43.55b	6.56	$554m				
wallstreetsurvivor	aeis	-1.18%	12.58	12.73	-0.15	827,219	12.95	12.31		18.53	11.40		8.60	$554m			1.64	
yahoo-finance	aeis	1.18%	12.58	12.64	0.15	827,419	12.95	12.31	12.73	18.53	11.40		6.55	547.93m			1.92	
ycharts-com	aeis	-1.34%	12.56		-0.17					18.53	11.40		6.54	546.36m	0.00%		1.92	
advfn	tbnk	0.48	21.0	20.88	0.1	24723	21.0399	20.87										
barchart	tbnk	+0.48%	21.00	20.88	+0.10	39,054	21.04	20.87	20.90	21.08	16.27		18.93	$254.73 m	1.71%	$0.36	+1.11	
barrons	tbnk	0.48%	21.00	20.88	+0.10	23,323	21.04	20.87				11.37 million		$251.72 million	1.71%	$0.09		
bloomberg	tbnk	0.478%	21.000	20.880	0.100	24,723	21.040	20.870		21.08	16.46	11.981mil	18.919	251.591mil	1.429	0.090 regular cash	1.110	
boston-com	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
bostonmerchant	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
business-insider	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
chron	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
cio-com	tbnk	+0.48%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510	18.92	252m	1.8	0.36		
cnn-money	tbnk	+0.48%	21.00	20.88	+0.10	24,323	21.04	20.87	20.90				18.9	$251.6m	1.71%			
easystockalterts	tbnk	0.48%	21.00	20.88	+0.10	24723	21.04	20.87	20.90	21.08	16.46		18.92				1.11	
eresearch-fidelity-com	tbnk	0.48%	21.0000	20.8800	0.1000	24,723	21.0399	20.8700	20.9000	21.0800	16.4600	11,981,000	18.83	$250.40m	1.72%	$0.090000		
finance-abc7-com	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
finance-abc7chicago-com	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
financial-content	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
finapps-forbes-com	tbnk	0.5%	$21.00	20.88	0.10	24,723	21.04	20.87	20.90	21.08	16.46	12 mil	18.9	252 mil	1.7	0.36	1.11	
finviz	tbnk	0.48%	21.00			24,723			20.90	-0.38%	29.14%	11.98m	18.83	250.38m		0.36	1.11	
fool	tbnk	+0.14%	$20.93	$20.88	0.03	17,969	$21.04	$20.87	$20.90	$21.08	$16.46		18.90	$250.75m		0.36		
foxbusiness	tbnk		$21.00		+0.10	25,227			$20.90									
google-finance	tbnk	(0.48%)	21.00	20.88	+0.10	24,723.00	21.04	20.87		21.08	16.46	11.98m	18.95	251.59m	1.71	0.09	1.11	
howthemarketworks	tbnk	0.478%	21	20.88	0.1	24,723	21.0399	20.87	20.9									
hpcwire	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
insidestocks	tbnk	+0.48%	21.00	20.88	+0.10	25227	21.04	20.87										
investopedia	tbnk	+0.48 %	$21.00	20.88	+0.10				20.90									
investorguide	tbnk	+0.48%	21.00	20.88	+0.10		21.0399	20.87		21.08	16.46		19.02	234.3m			1.099	
marketintellisearch	tbnk	0.48 %	$21.00	$20.88	0.10	25.20k	$21.04	$20.87	$20.90			11.98m	18.83	0.25b	1.72 %		1.11	
marketwatch	tbnk	+0.48%	$21.00	open: 20.88	+0.10	1,904	$21.04	$20.87	$20.90	$21.08	$16.46		18.98	$251.72m	1.71%	0.09	1.11	
minyanville	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
msn-money	tbnk	+0.48%	21.00	20.88	+0.10	24,723	21.04	20.87	20.90	21.08	16.46	11.98 mil	19.09	250.39 mil	1.72%	0.36	1.11	
nasdaq-com	tbnk	0.48%	$ 21	$ 20.88	0.10	24,723	$ 21.0399	$ 20.87	$ 20.90	$ 21.08	$ 16.46	11,981,000	18.92	$ 251,601,000	1.72 %	$0.360000	$ 1.11	
optimum	tbnk	+0.48%	21.00 ( 4:00 pm edt)	20.88	+0.10	24,723	21.04	20.87	20.90	21.08	16.46	11.98m	18.9	251.6m	1.71	0.36	1.11	
paidcontent	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
pc-quote	tbnk	0.48%	21.0	20.88	0.10	25,227	21.0399	20.87	20.9	21.08	16.46	11,923,948	19.0	250,403,000		0.09		
personal-wealth-biz	tbnk	+0.48%	21.00	20.88		25,227	21.0399	20.87	20.90	21.08	16.46		19.02		1.44	0.30	1.099	
predictwallstreet	tbnk	+0.48%	21.00		+0.10	24,723												
raymond-james	tbnk	0.48	21.00	20.88	0.10	24,723	21.04	20.87	21.00	21.08	16.46		18.75				1.12	
renewable-energy-world	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
screamingmedia	tbnk	+0.48%	$	open: 20.88	+0.10	1,904	$21.04	$20.87	$20.90	$21.08	$16.46		18.98	$251.72m	1.71%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	+0.48%	last trade: 21.00		change: 0.100								p/e ratio: 19.02					
smartmoney	tbnk	(0.48%)	21.00	$20.88	0.10	24,723	$21.04	$20.87	$20.90	$21.08	$16.46			250,400	1.72%	$0.09		
stocknod	tbnk	+0.4785%	21.00 usd	20.88	+0.1000	24,723	21.04	20.87	20.90	21.08	16.46	11,980,510						
stockpickr	tbnk	0.48%	$21.00 0.10 | 0.48%	20.88	0.10	24.72k	21.04	20.87	20.90	21.08	16.46							
stocksmart	tbnk	%	$19.63	19.69		1,400	19.7	19.41										
stocktwits	tbnk	0.19%	20.94		+0.04													
streetinsider-com	tbnk	0.48%	21.00	$20.88	+0.10	24,723	$21.04	$20.87	$20.90	$21.08	$16.46		18.92				$1.11	
thecramerreport	tbnk		21.00	20.88	+0.10	24723	21.0399	20.87										
thestree	tbnk	0.48%	$21.0	20.88	0.1	24723	21.04	20.87	20.9	-21.08	16.46	1.198051e7		2.51710515e8				
tickerspy	tbnk	0.48%	$21.00	20.88	+0.10	24,323	21.04	20.87	20.90	21.08	16.46		19.0	251.3m	1.72%	$0.09		
tmx-quotemedia	tbnk	0.48%	21.000	20.880	0.100	25,227	21.040	20.870	20.900	21.080	16.460	11,980,510	18.80	251,590,710	1.722	0.090 usd	1.11	
updown	tbnk	0.48%	$21.00	$20.88	$0.10	23,323	$21.04	$20.87	$20.90	$21.08	$16.46	11.98b	18.81	$250m				
wallstreetsurvivor	tbnk	0.48%	21.00	20.88	0.10	24,723	21.04	20.87		21.08	16.46		18.80	$250m	1.70%	0.24 -	0.97	
yahoo-finance	tbnk	0.48%	21.00	20.88	0.10	24,723	21.04	20.87	20.90	21.08	16.46		19.11	234.34m	1.70%	0.36	1.10	
ycharts-com	tbnk	+0.19%	20.94		+0.04					21.08	16.46		18.86	254.00m	1.81%		1.11	
advfn	gd	-1.42	70.36	71.48	-1.01	2573271	71.48	69.7										
barchart	gd	-1.42%	70.36	71.48	-1.01	2,133,792	71.48	69.70	71.37	77.28	54.08		10.48	$26.27 b	2.59%	$1.88	+6.92	
barrons	gd	1.42%	70.36	71.48	-1.01	2.573m	71.48	69.70				385.24 million		$27.03 billion	2.67%	$0.47		
bloomberg	gd	-1.415%	70.360	71.480	-1.010	2,573,571	71.480	69.700		78.27	55.46	372.000mil	10.153	26,173.950mil	2.530	0.470 regular cash	6.930	
boston-com	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
bostonmerchant	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
business-insider	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
chron	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
cio-com	gd	-1.42%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435	10.15	26b	2.5	1.88		
cnn-money	gd	-1.42%	70.36	71.48	-1.01	2,573,471	71.48	69.70	71.37				10.2	$26.2b	2.67%			
easystockalterts	gd	-1.41%	70.36	71.48	-1.01	2406713	71.48	69.70	71.37	78.27	55.46		10.15				6.93	
eresearch-fidelity-com	gd	-1.42%	70.3600	71.4800	-1.0100	2,573,271	71.4800	69.7000	71.3700	78.2700	55.4600	372,000,000	10.30	$26.55b	2.63%	$0.470000		
finance-abc7-com	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
financial-content	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
finapps-forbes-com	gd	-1.4%	$70.36	71.48	-1.01	2,573,571	71.48	69.70	71.37	78.27	55.46	372 mil	10.2	26 bil	2.7	1.88	6.92	
finviz	gd	-1.42%	70.36			2,569,721			71.37	-8.95%	30.11%	372.00m	10.30	26.55b		1.88	6.93	
fool	gd	-1.36%	$70.40	$71.48	-0.97	2,330,474	$71.48	$69.70	$71.37	$78.27	$55.46		10.50	$26.19b	2.20%	1.88		
foxbusiness	gd		$70.36		-1.01	2,592,350			$71.37									
google-finance	gd	(-1.42%)	70.36	71.48	-1.01	2.57m	71.48	69.70		78.27	55.46	373.36m	10.15	26.27b	2.67	0.47	6.93	
howthemarketworks	gd	-1.415%	70.36	71.48	-1.01	2,406,713	71.48	69.7	71.37									
hpcwire	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
insidestocks	gd	-1.42%	70.36	71.48	-1.01	2573571	71.48	69.70					price earnings ratio: 10.15					
investopedia	gd	-1.42 %	$70.36	71.48	-1.01				71.37									
investorguide	gd	-1.42%	70.36	71.48	-1.01		71.48	69.70		78.27	55.46		10.32	26.174b			6.919	
marketintellisearch	gd	-1.42 %	$70.36	$71.48	-1.01	2540.40k	$71.48	$69.70	$71.37			372.00m	10.30	26.55b	2.63 %		6.93	
marketwatch	gd	-1.42%	$70.24	open: 71.48	-1.01	19,279	$71.48	$69.70	$71.37	$78.27	$55.46		10.00	$27.03b	2.67%	0.47	7.03	
minyanville	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
msn-money	gd	-1.42%	70.36	71.48	-1.01	2.57 mil	71.48	69.70	71.37	78.27	55.46	372.00 mil	10.17	26.55 bil	2.63%	1.88	6.92	
nasdaq-com	gd	1.42%	$ 70.36		1.01	2,573,071	$ 71.48	$ 69.70	$ 71.37	$ 78.27	$ 55.46	372,000,000	10.17	$ 26,173,920,000	2.63 %	$1.880000	$ 6.92	
optimum	gd	-1.42%	70.36 ( 4:01 pm edt)	71.48	-1.01	2,406,613	71.48	69.70	71.37	78.27	55.46	372.00m	10.2	26.2b	2.67	1.88	6.93	
paidcontent	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
pc-quote	gd	-1.42%	70.36	71.48	-1.01	2,591,150	71.48	69.7	71.37	78.27	55.46	377,339,966	10.31358	26,549,640,000		0.47		
personal-wealth-biz	gd	-1.42%	70.36	71.48	-1.01	2,592,350	71.48	69.70	71.37	78.27	55.46		10.32		2.49	1.78	6.919	
predictwallstreet	gd	-1.42%	70.36		-1.01	2,573,271												
raymond-james	gd	-1.42	70.36	71.48	-1.01	2,573,571	71.48	69.70	70.36	78.27	55.46		10.04				7.01	
renewable-energy-world	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
screamingmedia	gd	-1.42%	$	open: 71.48	-1.01	18,079	$71.48	$69.70	$71.37	$78.27	$55.46		10.00	$27.03b	2.67%	0.47	7.03	
scroli	gd	-1.42%	gd 70.36	71.48	-1.01	2,254,447	71.48	69.70	71.37	78.27	55.46		10.15				6.93	
simple-stock-quotes	gd	-1.42%	last trade: 70.36		change: -1.010								p/e ratio: 10.32					
smartmoney	gd	(-1.42%)	70.36	$71.48	-1.01	2,573,271	$71.48	$69.70	$71.37	$78.27	$55.46			26,549,700	2.63%	$0.47		
stocknod	gd	-1.415%	70.36 usd	71.48	-1.010	2,406,713	71.48	69.70	71.37	78.27	55.46	372,000,435						
stockpickr	gd	-1.42%	$70.36 -1.01 | -1.42%	71.48	-1.01	2.57m	71.48	69.70	71.37	78.27	55.46							
stocksmart	gd	%	$71.85	70.63		288,678	73.97	71.79										
stocktwits	gd	-1.42%	70.36		-1.01													
streetinsider-com	gd	1.42%	70.36	$71.48	-1.01	2,406,713	$71.48	$69.70	$71.37	$78.27	$55.46		10.15				$6.93	
thecramerreport	gd		71.37		0.00	0												
thestree	gd	-1.42%	$70.36	71.48	-1.01	2573271	71.48	69.7	71.37	-78.27	55.46	3.72000435e8		2.7025831603e10				
tickerspy	gd	-1.42%	$70.36	71.48	-1.01	2,572,771	71.48	69.70	71.37	78.27	55.46		10.3	26.5b	2.63%	$0.47		
tmx-quotemedia	gd	-1.42%	70.360	71.480	-1.010	2,592,350	71.480	69.700	71.370	78.270	55.460	372,000,435	10.30	26,173,950,607	2.634	0.470 usd	6.92	
updown	gd	-1.42%	$70.36	$71.48	-$1.01	2,573,071	$71.48	$69.70	$71.37	$78.27	$55.46	372.00b	10.21	$26.55b				
wallstreetsurvivor	gd	-1.42%	70.36	71.48	-1.01	2,406,713	71.48	69.70		78.27	55.46		10.30	$27b	2.60%	1.64 -	6.81	
yahoo-finance	gd	1.42%	70.36	71.48	1.01	2,569,721	71.48	69.70	71.37	78.27	55.46		10.17	26.17b	2.60%	1.88	6.92	
ycharts-com	gd	-1.42%	70.36		-1.01					78.27	55.46		10.17	26.27b	2.79%		6.92	
advfn	ge	-0.65	18.41	18.55	-0.12	50001358	18.68	18.29										
barchart	ge	-0.65%	18.41	18.55	-0.12	47,209,876	18.68	18.29	18.53	21.33	13.83		14.69	$195.49 b	3.24%	$0.60	+1.20	
barrons	ge	0.65%	18.41	18.55	-0.12	49.998m	18.68	18.29				10.68 billion		$196.31 billion	3.26%	$0.15		
bloomberg	ge	-0.594%	18.420	18.550	-0.110	47,186,795	18.680	18.290		21.65	14.25	10,605.447mil	14.716	195,087.200mil	3.001	0.150 regular cash	1.250	
boston-com	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
bostonmerchant	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
business-insider	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
chron	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
cio-com	ge	-0.65%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000	14.73	195b	3.2	0.6		
cnn-money	ge	-0.65%	18.41	18.55	-0.12	50,001,358	18.68	18.29	18.53				14.7	$195.2b	3.26%			
easystockalterts	ge	-0.54%	18.43	18.55	-0.10	46777171	18.68	18.29	18.53	21.65	14.25		14.74				1.25	
eresearch-fidelity-com	ge	-0.65%	18.4100	18.5500	-0.1200	49,998,250	18.6800	18.2900	18.5300	21.6500	14.2500	10,605,447,000	14.82	$196.52b	3.24%	$0.150000		
finance-abc7-com	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
finance-abc7chicago-com	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
financial-content	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
finapps-forbes-com	ge	-0.6%	$18.41	18.55	-0.12	50,001,458	18.68	18.29	18.53	21.65	14.25	10.6 bil	15.5	195 bil	3.3	0.60	1.19	
finviz	ge	-0.65%	18.41			46,623,012			18.53	-13.68%	33.12%	10.61b	14.71	196.52b		0.60	1.26	
fool	ge	-0.65%	$18.41	$18.55	-0.12	44,825,469	$18.68	$18.29	$18.53	$21.65	$14.25		15.00	$195.25b	2.40%	0.60		
foxbusiness	ge		$18.41		-0.12	50,157,392			$18.53									
google-finance	ge	(-0.65%)	18.41	18.55	-0.12	50.00m	18.68	18.29		21.65	14.25	10.62b	14.64	195.50b	3.26	0.15	1.26	
howthemarketworks	ge	-0.54%	18.43	18.55	-0.1	46,789,771	18.68	18.29	18.53									
hpcwire	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
insidestocks	ge	-0.65%	18.41	18.55	-0.12	42598102	18.68	18.29					price earnings ratio: 14.61					
investopedia	ge	-0.59 %	$18.42	18.55	-0.11				18.53									
investorguide	ge	-0.65%	18.41	18.55	-0.12		18.68	18.29		21.65	14.25		15.45	195.2b			1.199	
marketintellisearch	ge	-0.54 %	$18.43	$18.55	-0.10	49815.10k	$18.68	$18.29	$18.53			10605.45m	14.71	196.52b	3.24 %		1.26	
marketwatch	ge	-0.65%	$18.46	open: 18.55	-0.12	235,530	$18.68	$18.29	$18.53	$21.65	$14.25		14.53	$196.31b	3.26%	0.15	1.27	
minyanville	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
msn-money	ge	-0.65%	18.41	18.55	-0.12	50 mil	18.68	18.29	18.53	21.65	14.25	10.61 bil	14.73	196.52 bil	3.24%	0.60	1.20	
nasdaq-com	ge	0.59%	$ 18.42		0.11	45,412,849	$ 18.68	$ 18.29	$ 18.53	$ 21.65	$ 14.25	10,605,447,000	15.35	$ 195,352,333,740	3.24 %	$0.600000	$ 1.20	
optimum	ge	-0.70%	18.40 ( 3:57 pm edt)	18.55	-0.13	45,003,582	18.68	18.29	18.53	21.65	14.25	10.61b	14.7	195.1b	3.04	0.56	1.25	
paidcontent	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
pc-quote	ge	-0.65%	18.41	18.55	-0.12	50,222,700	18.68	18.29	18.53	21.65	14.25	10,674,575,774	14.824	196,518,940,000		0.15		
personal-wealth-biz	ge	-0.65%	18.41	18.55	-0.12	50,150,560	18.68	18.29	18.53	21.65	14.25		15.45		2.97	0.55	1.199	
predictwallstreet	ge	0.00%	18.53		0.00													
raymond-james	ge	-0.65	18.41	18.55	-0.12	50,001,358	18.68	18.29	18.41	21.65	14.25		14.73				1.25	
renewable-energy-world	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
screamingmedia	ge	-0.65%	$	open: 18.55	-0.12	235,530	$18.68	$18.29	$18.53	$21.65	$14.25		14.53	$196.31b	3.26%	0.15	1.27	
scroli	ge	-0.65%	ge 18.41	18.55	-0.12	44,241,733	18.68	18.29	18.53	21.65	14.25		14.64				1.26	
simple-stock-quotes	ge	-0.65%	last trade: 18.41		change: -0.120								p/e ratio: 15.45					
smartmoney	ge	(-0.65%)	18.41	$18.55	-0.12	50,001,158	$18.68	$18.29	$18.53	$21.65	$14.25			196,518,900	3.24%	$0.15		
stocknod	ge	-0.6476%	18.41 usd	18.55	-0.1200	49,198,090	18.68	18.29	18.53	21.65	14.25	10,605,447,000						
stockpickr	ge	-0.70%	$18.40 -0.13 | -0.70%	18.54	-0.13	45.64m	18.68	18.29	18.53	21.65	14.25							
stocksmart	ge	%	$19.165	18.15		4,746,121	19.595	19.105										
stocktwits	ge	-0.59%	18.42		-0.11													
streetinsider-com	ge	0.54%	18.43	$18.55	-0.1	46,777,171	$18.68	$18.29	$18.53	$21.65	$14.25		14.74				$1.25	
thecramerreport	ge		18.41	18.55	-0.12	49992432	18.68	18.29										
thestree	ge	-0.7%	$18.4	18.54	-0.13	45640107	18.68	18.29	18.53	-21.65	14.25	1.0605447e10		1.9630682397e11				
tickerspy	ge	-0.70%	$18.40	18.55	-0.13	45,958,532	18.68	18.29	18.53	21.65	14.25		14.8	196.5b	3.24%	$0.15		
tmx-quotemedia	ge	-0.65%	18.410	18.550	-0.120	50,159,490	18.680	18.290	18.530	21.650	14.250	10,605,447,000	15.10	195,246,279,270	3.238	0.150 usd	1.23	
updown	ge	-0.65%	$18.41	$18.55	-$0.12	49,997,950	$18.68	$18.29	$18.53	$21.65	$14.25	10605.44b	15.37	$196.51b				
wallstreetsurvivor	ge	-0.54%	18.43	18.55	-0.10	46,789,771	18.68	18.29										
yahoo-finance	ge	0.65%	18.41	18.55	0.12	49,992,430	18.68	18.29	18.53	21.65	14.25		15.35	195.25b	3.20%	0.60	1.20	
ycharts-com	ge	-0.59%	18.42		-0.11					21.65	14.25		15.35	195.59b	3.22%		1.20	
advfn	supx	1.86	21.35	21.0	0.39	54131	21.49	21.0										
barchart	supx	+1.86%	21.35	21.00	+0.39	79,174	21.49	21.00	20.96	27.53	18.70		22.78	$277.12 m			+0.95	
barrons	supx	1.86%	21.35	21.00	+0.39	54,531	21.49	21.00				13.03 million		$274.22 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	1.861%	21.350	21.000	0.390	54,131	21.490	21.000		27.53	18.70	12.715mil	22.474	271.459mil			0.950	
boston-com	supx	+1.861%	21.35 usd	21.00	+0.3900	54,131	21.49	21.00	20.96	27.91	18.70	12,671,761						
bostonmerchant	supx	+1.861%	21.35 usd	21.00	+0.3900	54,131	21.49	21.00	20.96	27.91	18.70	12,671,761						
business-insider	supx	+1.861%	21.35 usd	21.00	+0.3900	54,131	21.49	21.00	20.96	27.91	18.70	12,671,761						
chron	supx	+1.861%	21.35 usd	21.00	+0.3900	54,531	21.49	21.00	20.96	27.91	18.70	12,671,761						
cio-com	supx	+1.86%	21.35 usd	21.00	+0.3900	54,531	21.49	21.00	20.96	27.91	18.70	12,671,761	22.71	271m				
easystockalterts	supx	1.86%	21.35	21.00	+0.39	54531	21.49	21.00	20.96	27.83	18.70		22.71				0.94	
eresearch-fidelity-com	supx	1.86%	21.3500	21.0000	0.3900	54,531	21.4900	21.0000	20.9600	27.5300	18.7000	12,672,000	22.06	$265.61m				
finance-abc7-com	supx	+1.861%	21.35 usd	21.00	+0.3900	54,531	21.49	21.00	20.96	27.91	18.70	12,671,761						
finance-abc7chicago-com	supx	+1.861%	21.35 usd	21.00	+0.3900	54,531	21.49	21.00	20.96	27.91	18.70	12,671,761						
financial-content	supx	+1.861%	21.35 usd	21.00	+0.3900	54,531	21.49	21.00	20.96	27.91	18.70	12,671,761						
finapps-forbes-com	supx	1.9%	$21.35	21.00	0.39	54,531	21.49	21.00	20.96	27.53	18.70	13 mil	22.5	271 mil	0.0	0.00	0.95	
finviz	supx	1.86%	21.35			54,531			20.96	-22.45%	14.17%	12.67m	22.71	270.50m			0.94	
fool	supx	+1.86%	$21.35	$21.00	0.39	54,531	$21.49	$21.00	$20.96	$27.53	$18.70		23.00	$271.46m				
foxbusiness	supx		$21.35		+0.39	54,131			$20.96									
google-finance	supx	(1.86%)	21.35	21.00	+0.39	54,131.00	21.49	21.00		27.53	18.70	12.67m	22.67	270.54m			0.94	
howthemarketworks	supx	1.861%	21.35	21	0.39	53,731	21.49	21	20.96									
hpcwire	supx	+1.861%	21.35 usd	21.00	+0.3900	54,131	21.49	21.00	20.96	27.91	18.70	12,671,761						
insidestocks	supx	+1.86%	21.35	21.00	+0.39	54131	21.49	21.00					price earnings ratio: 21.14					
investopedia	supx	+1.86 %	$21.35	21.00	+0.39				20.96									
investorguide	supx	+1.86%	21.35	21.17	+0.39		21.49	21.00		27.53	18.70		22.30	271.4m			0.94	
marketintellisearch	supx	1.86 %	$21.35	$21.17	0.39	20.50k	$21.49	$21.00	$20.96			12.67m	22.30	0.27b	0.0 %		0.94	
marketwatch	supx	+1.86%	$21.35	open: 21.00	+0.39	1,893	$21.49	$21.00	$20.96	$27.53	$18.70		22.51	$274.22m			0.95	
minyanville	supx	+1.861%	21.35 usd	21.00	+0.3900	54,531	21.49	21.00	20.96	27.91	18.70	12,671,761						
msn-money	supx	+1.86%	21.35	21.00	+0.39	54,531	21.49	21.00	20.96	27.53	18.70	12.67 mil	22.71	265.6 mil			0.94	
nasdaq-com	supx	1.86%	$ 21.35	$ 21	0.39	54,531	$ 21.49	$ 21	$ 20.96	$ 27.53	$ 18.70	12,985,000	22.47	$ 277,229,750			$ 0.95	
optimum	supx	+1.86%	21.35 ( 4:30 pm edt)	21.00	+0.39	54,531	21.49	21.00	20.96	27.83	18.70	12.67m	22.7	270.5m			0.94	
paidcontent	supx	+1.861%	21.35 usd	21.00	+0.3900	54,531	21.49	21.00	20.96	27.91	18.70	12,671,761						
pc-quote	supx	1.86%	21.35	21.0	0.39	54,131	21.49	21.0	20.96	27.53	18.70	12,440,520	22.29787	265,605,000				
personal-wealth-biz	supx	+1.86%	21.35	21.17		54,131	21.49	21.00	20.96	27.53	18.70		22.30			0.00	0.94	
predictwallstreet	supx	+1.86%	21.35		+0.39	54,531												
raymond-james	supx	1.86	21.35	21.00	0.39	54,531	21.49	21.00	21.35	27.53	18.70		22.47				0.95	
renewable-energy-world	supx	+1.861%	21.35 usd	21.00	+0.3900	54,531	21.49	21.00	20.96	27.91	18.70	12,671,761						
screamingmedia	supx	+1.86%	$	open: 21.00	+0.39	1,893	$21.49	$21.00	$20.96	$27.53	$18.70		22.51	$274.22m			0.95	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	+1.86%	last trade: 21.35		change: 0.390								p/e ratio: 22.3					
smartmoney	supx	(1.86%)	21.35	$21.00	0.39	54,531	$21.49	$21.00	$20.96	$27.53	$18.70			265,600	0.00%	$0.00		
stocknod	supx	+1.861%	21.35 usd	21.00	+0.3900	54,531	21.49	21.00	20.96	27.91	18.70	12,671,761						
stockpickr	supx	1.86%	$21.35 0.39 | 1.86%	21.00	0.39	54.53k	21.49	21.00	20.96	27.53	18.70							
stocksmart	supx	%	$21.15	24.12		10,981	22.06	21.01										
stocktwits	supx	1.53%	21.28		+0.32													
streetinsider-com	supx	1.86%	21.35	$21.00	+0.39	54,531	$21.49	$21.00	$20.96	$27.83	$18.70		22.71				$0.94	
thecramerreport	supx		21.35	21.17	+0.39	54531	21.49	21.00										
thestree	supx	1.86%	$21.35	21.0	0.39	54531	21.49	21.0	20.96	-27.53	18.7	1.2714713e7		2.74216908e8				
tickerspy	supx	1.86%	$21.35	21.00	+0.39	54,531	21.49	21.00	20.96	27.53	18.70		22.3	268.4m	0.00%	$0.00		
tmx-quotemedia	supx	1.86%	21.350	21.000	0.390	54,131	21.490	21.000	20.960	27.530	18.700	12,714,713	22.30	271,459,123			0.94	
updown	supx	1.86%	$21.35	$21.00	$0.39	52,638	$21.49	$21.00	$20.96	$27.53	$18.70	12.98b	22.06	$267m				
wallstreetsurvivor	supx	1.86%	21.35	21.00	0.39	53,731	21.49	21.00		27.08	18.70		22.30	$266m			0.94	
yahoo-finance	supx	1.86%	21.35	21.17	0.39	54,531	21.49	21.00	20.96	27.53	18.70		22.71	271.44m			0.94	
ycharts-com	supx	+1.53%	21.28		+0.32					27.83	18.70		22.64	276.21m	0.00%		0.94	
advfn	trow	-0.17	58.34	58.71	-0.1	2102595	58.94	57.44										
barchart	trow	-0.17%	58.34	58.71	-0.10	1,840,128	58.94	57.44	58.44	70.57	42.44		21.98	$15.13 b	2.11%	$1.24	+2.68	
barrons	trow	0.17%	58.34	58.71	-0.10	2.075m	58.94	57.44				265.10 million		$15.30 billion	2.13%	$0.31		
bloomberg	trow	-0.171%	58.340	58.710	-0.100	2,102,595	58.940	57.440		71.29	43.30	259.750mil	21.850	15,153.830mil	1.988	0.310 regular cash	2.670	
boston-com	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,101,380	58.94	57.44	58.44	71.29	43.30	259,750,308						
bostonmerchant	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,101,380	58.94	57.44	58.44	71.29	43.30	259,750,308						
business-insider	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,101,380	58.94	57.44	58.44	71.29	43.30	259,750,308						
chron	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,084,867	58.94	57.44	58.44	71.29	43.30	259,750,308						
cio-com	trow	-0.17%	58.34 usd	58.71	-0.1000	2,084,867	58.94	57.44	58.44	71.29	43.30	259,750,308	21.85	15b	2	1.24		
cnn-money	trow	-0.17%	58.34	58.71	-0.10	2,086,082	58.94	57.44	58.44				21.9	$15.2b	2.13%			
easystockalterts	trow	-0.17%	58.34	58.71	-0.10	2083407	58.94	57.44	58.44	71.29	43.30		21.85				2.67	
eresearch-fidelity-com	trow	-0.17%	58.3400	58.7100	-0.1000	2,086,082	58.9400	57.4400	58.4400	71.2900	43.3000	259,750,000	21.89	$15.18b	2.12%	$0.310000		
finance-abc7-com	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,084,867	58.94	57.44	58.44	71.29	43.30	259,750,308						
finance-abc7chicago-com	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,084,867	58.94	57.44	58.44	71.29	43.30	259,750,308						
financial-content	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,084,867	58.94	57.44	58.44	71.29	43.30	259,750,308						
finapps-forbes-com	trow	-0.2%	$58.34	58.71	-0.10	2,086,082	58.94	57.44	58.44	71.29	43.30	260 mil	21.9	15 bil	2.1	1.24	2.67	
finviz	trow	-0.17%	58.34			2,084,322			58.44	-17.33%	37.47%	259.75m	21.81	15.18b		1.24	2.68	
fool	trow	-0.17%	$58.34	$58.71	-0.10	2,084,622	$58.94	$57.44	$58.44	$71.29	$43.30		22.10	$15.15b	2.00%	1.24		
foxbusiness	trow		$58.34		-0.10	2,113,418			$58.44									
google-finance	trow	(-0.17%)	58.34	58.71	-0.10	2.09m	58.94	57.44		71.29	43.30	259.75m	21.79	15.15b	2.13	0.31	2.68	
howthemarketworks	trow	-0.171%	58.34	58.71	-0.1	2,084,867	58.94	57.44	58.44									
hpcwire	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,101,380	58.94	57.44	58.44	71.29	43.30	259,750,308						
insidestocks	trow	-0.17%	58.34	58.71	-0.10	2113418	58.94	57.44					price earnings ratio: 21.85					
investopedia	trow	-0.17 %	$58.34	58.71	-0.10				58.44									
investorguide	trow	-0.17%	58.34	58.86	-0.10		58.94	57.44		71.29	43.30		21.80	15.154b			2.681	
marketintellisearch	trow	-0.17 %	$58.34	$58.86	-0.10	2063.60k	$58.94	$57.44	$58.44			259.75m	21.81	15.18b	2.12 %		2.68	
marketwatch	trow	-0.17%	$58.34	open: 58.71	-0.10	38,812	$58.94	$57.44	$58.44	$71.29	$43.30		21.99	$15.30b	2.13%	0.31	2.65	
minyanville	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,084,867	58.94	57.44	58.44	71.29	43.30	259,750,308						
msn-money	trow	-0.17%	58.34	58.71	-0.10	2.09 mil	58.94	57.44	58.44	71.29	43.30	259.75 mil	21.77	15.18 bil	2.12%	1.24	2.68	
nasdaq-com	trow	0.17%	$ 58.34	$ 58.71	0.10	2,086,082	$ 58.94	$ 57.44	$ 58.44	$ 71.29	$ 43.30	259,750,000	21.77	$ 15,153,815,000	2.12 %	$1.240000	$ 2.68	
optimum	trow	-0.17%	58.34 ( 4:00 pm edt)	58.71	-0.10	2,083,191	58.94	57.44	58.44	71.29	43.30	259.75m	21.9	15.2b	2.13	1.24	2.67	
paidcontent	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,084,867	58.94	57.44	58.44	71.29	43.30	259,750,308						
pc-quote	trow	-0.17%	58.34	58.71	-0.10	2,113,418	58.94	57.44	58.44	71.29	43.30	260,195,235	21.80597	15,179,790,000		0.31		
personal-wealth-biz	trow	-0.17%	58.34	58.86	-0.10	2,113,418	58.94	57.44	58.44	71.29	43.30		21.80		1.98	1.16	2.681	
predictwallstreet	trow	-0.17%	58.34		-0.10	2,086,082												
raymond-james	trow	-0.17	58.34	58.71	-0.10	2,086,082	58.94	57.44	58.34	71.29	43.30		21.14				2.76	
renewable-energy-world	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,084,867	58.94	57.44	58.44	71.29	43.30	259,750,308						
screamingmedia	trow	-0.17%	$	open: 58.71	-0.10	38,812	$58.94	$57.44	$58.44	$71.29	$43.30		21.99	$15.30b	2.13%	0.31	2.65	
scroli	trow	-0.17%	trow 58.34	58.71	-0.10	1,858,430	58.94	57.44	58.44	71.29	43.30		21.79				2.68	
simple-stock-quotes	trow	-0.17%	last trade: 58.34		change: -0.100								p/e ratio: 21.8					
smartmoney	trow	(-0.17%)	58.34	$58.71	-0.10	2,086,082	$58.94	$57.44	$58.44	$71.29	$43.30			15,179,800	2.12%	$0.31		
stocknod	trow	-0.1711%	58.34 usd	58.71	-0.1000	2,084,867	58.94	57.44	58.44	71.29	43.30	259,750,308						
stockpickr	trow	-0.17%	$58.34 -0.10 | -0.17%	58.71	-0.10	2.08m	58.94	57.44	58.44	71.29	43.30							
stocksmart	trow	%	$59.51	64.16		649,247	61.64	59.43										
stocktwits	trow	-0.19%	58.33		-0.11													
streetinsider-com	trow	0.17%	58.34	$58.71	-0.1	2,083,407	$58.94	$57.44	$58.44	$71.29	$43.30		21.85				$2.67	
thecramerreport	trow		58.34	58.86	-0.10	2085782	58.94	57.44										
thestree	trow	-0.17%	$58.34	58.71	-0.1	2084406	58.94	57.44	58.44	-71.29	43.3	2.59750308e8		1.5299293141e10				
tickerspy	trow	-0.17%	$58.34	58.71	-0.10	2,084,622	58.94	57.44	58.44	71.29	43.30		21.8	15.1b	2.12%	$0.31		
tmx-quotemedia	trow	-0.17%	58.340	58.710	-0.100	2,113,418	58.940	57.440	58.440	71.290	43.300	259,750,308	21.90	15,153,832,969	2.122	0.310 usd	2.67	
updown	trow	-0.17%	$58.34	$58.71	-$0.10	2,074,606	$58.94	$57.44	$58.44	$71.29	$43.30	259.75b	21.07	$15.18b				
wallstreetsurvivor	trow	-0.17%	58.34	58.71	-0.10	2,083,407	58.94	57.44		71.29	43.30		21.90	$15b	2.10%	1.08 -	2.53	
yahoo-finance	trow	0.17%	58.34	58.86	0.10	2,085,782	58.94	57.44	58.44	71.29	43.30		21.76	15.15b	2.10%	1.24	2.68	
ycharts-com	trow	-0.19%	58.33		-0.11					71.29	43.30		29.76	15.13b	2.12%		1.96	
advfn	laws	1.89	19.98	19.8	0.37	8418	20.03	19.36										
barchart	laws	+1.89%	19.98	19.80	+0.37	12,858	20.03	19.36	19.61	26.91	13.13		17.81	$170.43 m	2.38%	$0.48	+0.77	
barrons	laws	1.89%	19.98	19.80	+0.37	8,418	20.03	19.36				8.54 million		$171.55 million	2.40%	$0.12		
bloomberg	laws	1.887%	19.980	19.800	0.370	8,418	20.030	19.360		27.21	13.41	8.531mil	16.932	170.456mil	2.202	0.120 regular cash	1.180	
boston-com	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
bostonmerchant	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
business-insider	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
chron	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
cio-com	laws	+1.89%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325	17.37	170m	2.3	0.48		
cnn-money	laws	+1.89%	19.98	19.80	+0.37	8,418	20.03	19.36	19.61				17.4	$170.4m	2.40%			
easystockalterts	laws	1.87%	19.98	19.80	+0.37	8418	20.03	19.36	19.61	27.21	13.41		17.37				1.15	
eresearch-fidelity-com	laws	1.89%	19.9800	19.8000	0.3700	8,418	20.0300	19.3600	19.6100	27.2100	13.4100	8,531,000	17.99	$167.29m	2.45%	$0.120000		
finance-abc7-com	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
financial-content	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
finapps-forbes-com	laws	1.9%	$19.98	19.80	0.37	8,418	20.03	19.36	19.61	27.21	13.41	9 mil		170 mil	2.4	0.48		
finviz	laws	1.89%	19.98			8,418			19.61	-25.75%	52.25%	8.53m	18.16	170.43m		0.48	1.10	
fool	laws	+1.89%	$19.98	$19.80	0.37	8,218	$20.03	$19.36	$19.61	$27.21	$13.41		26.10	$170.46m	1.50%	0.48		
foxbusiness	laws		$19.98		+0.37	8,218			$19.61									
google-finance	laws	(1.89%)	19.98	19.80	+0.37	8,418.00	20.03	19.36		27.21	13.41	8.53m	18.13	170.46m	2.40	0.12	1.10	
howthemarketworks	laws	1.887%	19.98	19.8	0.37	8,218	20.03	19.36	19.61									
hpcwire	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
insidestocks	laws	+1.89%	19.98	19.80	+0.37	8218	20.03	19.36										
investopedia	laws	+1.89 %	$19.98	19.80	+0.37				19.61									
investorguide	laws	+1.89%	19.98	19.98	+0.37		20.03	19.36		27.21	13.41		25.34	170.4m			0.774	
marketintellisearch	laws	1.89 %	$19.98	$19.98	0.37	6.60k	$20.03	$19.36	$19.61			8.53m	17.83	0.17b	2.45 %		1.10	
marketwatch	laws	+1.89%	$19.98	open: 19.80	+0.37	400	$20.03	$19.36	$19.61	$27.21	$13.41		17.54	$171.55m	2.40%	0.12	1.14	
minyanville	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
msn-money	laws	+1.89%	19.98	19.80	+0.37	8,418	20.03	19.36	19.61	27.21	13.41	8.53 mil	18.16	167.3 mil	2.45%	0.48	0.78	
nasdaq-com	laws	1.89%	$ 19.98	$ 19.80	0.37	8,418	$ 20.03	$ 19.36	$ 19.61	$ 27.21	$ 13.41	8,531,000	25.95	$ 170,449,380	2.45 %	$0.480000	$ 0.77	
optimum	laws	+1.89%	19.98 ( 4:30 pm edt)	19.80	+0.37	8,418	20.03	19.36	19.61	27.21	13.41	8.53m	17.4	170.5m	2.40	0.48	1.15	
paidcontent	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
pc-quote	laws	1.89%	19.98	19.8	0.37	8,418	20.03	19.36	19.61	27.21	13.41	8,364,184	17.82727	167,116,000		0.12		
personal-wealth-biz	laws	+1.89%	19.98	19.98		8,218	20.03	19.36	19.61	27.21	13.41		25.34		2.24	0.44	0.774	
predictwallstreet	laws	+1.89%	19.98		+0.37	8,418												
raymond-james	laws	1.89	19.98	19.80	0.37	8,418	20.03	19.36	19.98	27.21	13.41		18.33				1.09	
renewable-energy-world	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
screamingmedia	laws	+1.89%	$	open: 19.80	+0.37	400	$20.03	$19.36	$19.61	$27.21	$13.41		17.54	$171.55m	2.40%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	+1.89%	last trade: 19.98		change: 0.370								p/e ratio: 25.34					
smartmoney	laws	(1.89%)	19.98	$19.80	0.37	8,418	$20.03	$19.36	$19.61	$27.21	$13.41			167,300	2.45%	$0.12		
stocknod	laws	+1.887%	19.98 usd	19.80	+0.3700	8,418	20.03	19.36	19.61	27.21	13.41	8,531,325						
stockpickr	laws	1.89%	$19.98 0.37 | 1.89%	19.80	0.37	8.42k	20.03	19.36	19.61	27.21	13.41							
stocksmart	laws	%	$18.38	25.67		1,256	18.98	18.38										
stocktwits	laws	1.12%	19.83		+0.22													
streetinsider-com	laws	1.89%	19.98	$19.80	+0.37	8,418	$20.03	$19.36	$19.61	$27.21	$13.41		17.37				$1.15	
thecramerreport	laws		19.98	19.98	+0.37	8418	20.03	19.36										
thestree	laws	1.89%	$19.98	19.8	0.37	8418	20.03	19.36	19.61	-27.21	13.41	8531325.0		1.71735572e8				
tickerspy	laws	1.89%	$19.98	19.80	+0.37	8,418	20.03	19.36	19.61	27.21	13.41		17.8	167.2m	2.45%	$0.12		
tmx-quotemedia	laws	1.89%	19.980	19.800	0.370	8,218	20.030	19.360	19.610	27.210	13.410	8,531,325	25.50	170,455,874	2.402	0.120 usd	0.77	
updown	laws	1.89%	$19.98	$19.80	$0.37	8,018	$20.03	$19.36	$19.61	$27.21	$13.41	8.53b	25.23	$167m				
wallstreetsurvivor	laws	1.89%	19.98	19.80	0.37	8,218	20.03	19.36		27.21	13.41		25.50	$167m	2.40%	0.32 -	0.81	
yahoo-finance	laws	1.89%	19.98	19.98	0.37	8,418	20.03	19.36	19.61	27.21	13.41		25.81	170.45m	2.40%	0.48	0.77	
ycharts-com	laws	+1.12%	19.83		+0.22					27.21	13.41		25.75	169.15m	2.54%		0.77	
advfn	apkt	0.92	65.9	66.12	0.6	943779	66.85	64.99										
barchart	apkt	+0.92%	65.90	66.12	+0.60	943,779	66.85	64.99	65.30	84.50	26.00		94.32	$4.33 b			+0.69	
barrons	apkt	0.92%	65.90	66.12	+0.60	943,679	66.85	64.99				67.92 million		$4.41 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	0.919%	65.900	66.120	0.600	943,779	66.850	64.990		84.50	26.00	65.853mil	95.507	4,339.713mil			0.690	
boston-com	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
bostonmerchant	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
business-insider	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
chron	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
cio-com	apkt	+0.92%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002	96.91	4b				
cnn-money	apkt	+0.92%	65.90	66.12	+0.60	943,779	66.85	64.99	65.30				96.9	$4.3b				
easystockalterts	apkt	0.91%	65.90	66.12	+0.60	943779	66.85	64.99	65.30	84.50	26.00		96.91				0.68	
eresearch-fidelity-com	apkt	0.92%	65.9000	66.1200	0.6000	943,779	66.8500	64.9900	65.3000	84.5000	26.0000	65,853,000	94.64	$4.30b				
finance-abc7-com	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
finance-abc7chicago-com	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
financial-content	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
finapps-forbes-com	apkt	0.9%	$65.90	66.12	0.60	943,779	66.85	64.99	65.30	84.50	26.00	66 mil	95.5	4 bil	0.0	0.00	0.69	
finviz	apkt	0.92%	65.90			943,679			65.30	-22.01%	153.46%	63.51m	94.14	4.19b			0.70	
fool	apkt	+0.92%	$65.90	$66.12	0.60	943,679	$66.85	$64.99	$65.30	$84.50	$26.00		98.20	$4.34b				
foxbusiness	apkt		$65.90		+0.60	943,779			$65.30									
google-finance	apkt	(0.92%)	65.90	66.12	+0.60	943,779.00	66.85	64.99		84.50	26.00	65.85m	93.97	4.34b			0.70	
howthemarketworks	apkt	0.919%	65.9	66.12	0.6	942,679	66.85	64.99	65.3									
hpcwire	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
insidestocks	apkt	+0.92%	65.90	66.12	+0.60	943700	66.85	64.99					price earnings ratio: 72.42					
investopedia	apkt	+0.92 %	$65.90	66.12	+0.60				65.30									
investorguide	apkt	+0.92%	65.90	66.12	+0.60		66.85	64.99		84.50	24.69		94.78	4.317b			0.689	
marketintellisearch	apkt	0.92 %	$65.90	$66.12	0.60	934.50k	$66.85	$64.99	$65.30			63.51m	93.29	4.15b	0.0 %		0.70	
marketwatch	apkt	+0.92%	$65.95	open: 66.12	+0.60	4,993	$66.85	$64.99	$65.30	$84.50	$26.00		314.71	$4.41b			0.21	
minyanville	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
msn-money	apkt	+0.92%	65.90	66.12	+0.60	943,779	66.85	64.99	65.30	84.50	26.00	65.85 mil	95.51	4.3 bil			0.70	
nasdaq-com	apkt	0.92%	$ 65.90	$ 66.12	0.60	943,779	$ 66.85	$ 64.99	$ 65.30	$ 84.50	$ 26	72,633,000	95.51	$ 4,786,514,700			$ 0.69	
optimum	apkt	+0.92%	65.90 ( 4:30 pm edt)	66.12	+0.60	943,779	66.85	64.99	65.30	84.50	26.00	65.85m	96.9	4.3b			0.68	
paidcontent	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
pc-quote	apkt	0.92%	65.9	66.12	0.60	943,779	66.85	64.99	65.3	84.50	26.00	65,253,425	94.63768	4,300,201,000				
personal-wealth-biz	apkt	+0.92%	65.90	66.12		943,779	66.85	64.99	65.30	84.50	24.69		94.78			0.00	0.689	
predictwallstreet	apkt	+0.92%	65.87		+0.60	943,779												
raymond-james	apkt	0.92	65.90	66.12	0.60	943,779	66.85	64.99	65.90	84.50	26.00		85.58				0.77	
renewable-energy-world	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
screamingmedia	apkt	+0.92%	$	open: 66.12	+0.60	4,993	$66.85	$64.99	$65.30	$84.50	$26.00		314.71	$4.41b			0.21	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	+0.92%	last trade: 65.90		change: 0.600								p/e ratio: 94.78					
smartmoney	apkt	(0.92%)	65.90	$66.12	0.60	943,779	$66.85	$64.99	$65.30	$84.50	$26.00			4,300,200	0.00%	$0.00		
stocknod	apkt	+0.9188%	65.90 usd	66.12	+0.6000	943,779	66.85	64.99	65.30	84.50	26.00	65,853,002						
stockpickr	apkt	0.92%	$65.90 0.60 | 0.92%	66.12	0.60	943.68k	66.85	64.99	65.30	84.50	26.00							
stocksmart	apkt	%	$72.45	54.14		162,301	77.48	72.28										
stocktwits	apkt	0.84%	65.85		+0.55													
streetinsider-com	apkt	0.92%	65.90	$66.12	+0.60	943,779	$66.85	$64.99	$65.30	$84.50	$26.00		96.91				$0.68	
thecramerreport	apkt		65.90	66.12	+0.60	943779	66.85	64.99										
thestree	apkt	0.92%	$65.9	66.12	0.6	943679	66.85	64.99	65.3	-84.5	26.0	6.5853002e7		4.410175544e9				
tickerspy	apkt	0.92%	$65.90	66.12	+0.60	943,779	66.85	64.99	65.30	84.50	26.00		94.6	4.2b	0.00%	$0.00		
tmx-quotemedia	apkt	0.92%	65.900	66.120	0.600	943,779	66.850	64.990	65.300	84.500	26.000	65,853,002	96.00	4,339,712,832			0.68	
updown	apkt	0.92%	$65.90	$66.12	$0.60	938,686	$66.85	$64.99	$65.30	$84.50	$26.00	72.63b	85.40	$4.30b				
wallstreetsurvivor	apkt	0.92%	65.90	66.12	0.60	942,679	66.85	64.99		84.50	26.00		96.00	$4b			0.63	
yahoo-finance	apkt	0.92%	65.90	66.12	0.60	943,779	66.85	64.99	65.30	84.50	26.00		95.65	4.32b			0.69	
ycharts-com	apkt	+0.84%	65.85		+0.55					84.50	26.00		95.43	4.33b	0.00%		0.69	
zacks	apkt	(0.92%)	65.90		0.60	vol.  943,779	66.85	64.99		84.50	26.00		91.97	4.74 b	0.00	0.00	.71	
advfn	ibm	0.75	175.54	175.08	1.31	5222833	175.94	174.07										
barchart	ibm	+0.75%	175.54	175.08	+1.31	5,108,269	175.94	174.07	174.23	177.77	120.72		14.62	$214.08 b	1.72%	$3.00	+11.92	
barrons	ibm	0.75%	175.54	175.08	+1.31	5.225m	175.94	174.07				1.29 billion		$211.14 billion	1.71%	$0.75		
bloomberg	ibm	0.792%	175.610	175.080	1.380	4,866,612	175.940	174.070		177.77	122.28	1,211.200mil	14.726	212,614.100mil	1.543	0.750 regular cash	11.920	
boston-com	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
bostonmerchant	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
business-insider	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
chron	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
cio-com	ibm	+0.75%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200	14.78	213b	1.7	3		
cnn-money	ibm	+0.75%	175.54	175.08	+1.31	5,224,864	175.94	174.07	174.23				14.8	$212.6b	1.71%			
easystockalterts	ibm	0.85%	175.72	175.08	+1.49	4857484	175.94	174.07	174.23	177.77	110.00		14.79				11.88	
eresearch-fidelity-com	ibm	0.75%	175.5400	175.0800	1.3100	5,222,833	175.9400	174.0700	174.2300	177.7700	122.2800	1,211,200,000	14.62	$211.03b	1.72%	$0.750000		
finance-abc7-com	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
financial-content	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
finapps-forbes-com	ibm	0.8%	$175.54	175.08	1.31	5,227,864	175.94	174.07	174.23	177.77	122.28	1.21 bil	14.7	213 bil	1.7	3.00	11.92	
finviz	ibm	0.75%	175.54			5,226,764			174.23	-1.25%	45.41%	1.21b	14.62	211.03b		3.00	11.92	
fool	ibm	+0.74%	$175.52	$175.08	1.29	4,786,540	$175.94	$174.07	$174.23	$177.77	$122.28		14.70	$212.59b	1.80%	3.00		
foxbusiness	ibm		$175.54		+1.31	5,222,833			$174.23									
google-finance	ibm	(0.75%)	175.54	175.08	+1.31	5.22m	175.94	174.07		177.77	122.28	1.22b	14.73	214.08b	1.71	0.75	11.92	
howthemarketworks	ibm	0.855%	175.72	175.08	1.49	4,857,684	175.94	174.07	174.23									
hpcwire	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
insidestocks	ibm	+0.80%	175.63	175.08	+1.40	4582781	175.94	174.07					price earnings ratio: 14.61					
investopedia	ibm	+0.79 %	$175.61	175.08	+1.38				174.23									
investorguide	ibm	+0.75%	175.54	175.00	+1.31		175.94	174.07		173.54	120.61		14.63	212.6b			11.911	
marketintellisearch	ibm	0.89 %	$175.78	$175.09	1.55	5174.00k	$175.94	$174.07	$174.23			1211.20m	14.62	211.03b	1.72 %		11.92	
marketwatch	ibm	+0.75%	$175.56	open: 175.08	+1.31	73,795	$175.94	$174.07	$174.23	$177.77	$122.28		27.98	$211.14b	1.71%	0.75	6.27	
minyanville	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
msn-money	ibm	+0.75%	175.54	175.08	+1.31	5.22 mil	175.94	174.07	174.23	177.77	122.28	1.21 bil	14.80	211.03 bil	1.72%	3.00	11.92	
nasdaq-com	ibm	0.72%	$ 175.48		1.25	4,715,711	$ 175.94	$ 174.07	$ 174.23	$ 177.77	$ 122.28	1,211,200,000	14.72	$ 212,541,376,000	1.72 %	$3.000000	$ 11.92	
optimum	ibm	+0.76%	175.56 ( 3:57 pm edt)	175.08	+1.33	4,708,494	175.94	174.07	174.23	177.77	110.00	1.21b	14.8	212.6b	1.71	3.00	11.88	
paidcontent	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
pc-quote	ibm	0.75%	175.54	175.08	1.31	5,298,480	175.94	174.07	174.23	177.77	122.28	1,202,161,217	14.69056	211,027,380,000		0.75		
personal-wealth-biz	ibm	+0.75%	175.54	175.00		5,226,764	175.94	174.07	174.23	173.54	120.61		14.63		1.55	2.70	11.911	
predictwallstreet	ibm	+0.45%	175.01		+0.78	2,405,795												
raymond-james	ibm	0.75	175.54	175.08	1.31	5,224,864	175.94	174.07	175.54	177.77	122.28		14.52				12.09	
renewable-energy-world	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
screamingmedia	ibm	+0.75%	$	open: 175.08	+1.31	73,595	$175.94	$174.07	$174.23	$177.77	$122.28		27.98	$211.14b	1.71%	0.75	6.27	
scroli	ibm	0.75%	ibm 175.54	175.08	1.31	4,545,652	175.94	174.07	174.23	177.77	122.28		14.73				11.92	
simple-stock-quotes	ibm	+0.75%	last trade: 175.54		change: 1.310								p/e ratio: 14.63					
smartmoney	ibm	(0.75%)	175.54	$175.08	1.31	5,222,833	$175.94	$174.07	$174.23	$177.77	$122.28			211,027,400	1.72%	$0.75		
stocknod	ibm	+0.7519%	175.54 usd	175.08	+1.310	5,183,916	175.94	174.07	174.23	177.77	97.35	1,211,200,200						
stockpickr	ibm	0.69%	$175.43 1.20 | 0.69%	175.08	1.20	4.73m	175.94	174.07	174.23	177.77	122.28							
stocksmart	ibm	%	$166.71	146.69		318,384	169.55	166.51										
stocktwits	ibm	0.78%	175.59		+1.36													
streetinsider-com	ibm	0.86%	175.72	$175.08	+1.49	4,857,484	$175.94	$174.07	$174.23	$177.77	$110.00		14.79				$11.88	
thecramerreport	ibm		175.54	175.00	+1.31	5226764	175.94	174.07										
thestree	ibm	0.69%	$175.43	175.08	1.2	4729662	175.94	174.07	174.23	-177.77	122.28	1.2112002e9		2.11136418864e11				
tickerspy	ibm	0.75%	$175.54	175.08	+1.31	4,776,342	175.94	174.07	174.23	177.77	122.28		14.7	211.0b	1.72%	$0.75		
tmx-quotemedia	ibm	0.75%	175.540	175.080	1.310	5,224,864	175.940	174.070	174.230	177.770	122.280	1,211,200,200	14.70	212,614,083,108	1.722	0.750 usd	11.88	
updown	ibm	0.75%	$175.54	$175.08	$1.31	5,224,764	$175.94	$174.07	$174.23	$177.77	$122.28	1211.20b	14.42	$211.02b				
wallstreetsurvivor	ibm	0.86%	175.72	175.08	1.49	4,857,684	175.94	174.07		177.77	122.28		14.70	$211b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	0.75%	175.54	175.00	1.31	5,226,764	175.94	174.07	174.23	177.77	122.28		14.74	212.61b	1.70%	3.00	11.91	
ycharts-com	ibm	+0.78%	175.59		+1.36					177.77	122.28		14.81	214.14b	1.79%		11.86	
advfn	hd	-0.14	35.91	36.09	-0.05	9876526	36.09	35.49										
barchart	hd	-0.14%	35.91	36.09	-0.05	8,212,259	36.09	35.49	35.96	38.82	25.82		17.29	$57.39 b	2.77%	$1.00	+2.09	
barrons	hd	0.14%	35.91	36.09	-0.05	9.872m	36.09	35.49				1.66 billion		$57.53 billion	2.78%	$0.25		
bloomberg	hd	-0.139%	35.910	36.090	-0.050	9,876,826	36.090	35.490		39.38	26.62	1,592.245mil	17.139	57,034.230mil	2.733	0.250 regular cash	2.090	
boston-com	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
bostonmerchant	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
business-insider	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
chron	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
cio-com	hd	-0.14%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349	17.18	57b	2.7	1		
cnn-money	hd	-0.14%	35.91	36.09	-0.05	9,881,826	36.09	35.49	35.96				17.2	$57.2b	2.78%			
easystockalterts	hd	-0.14%	35.91	36.09	-0.05	8707624	36.09	35.49	35.96	39.38	18.00		17.18				2.09	
eresearch-fidelity-com	hd	-0.14%	35.9100	36.0900	-0.0500	9,871,526	36.0900	35.4900	35.9600	39.3800	26.6200	1,592,245,000	17.21	$57.26b	2.78%	$0.250000		
finance-abc7-com	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
financial-content	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	-0.1%	$35.91	36.09	-0.05	9,877,124	36.09	35.49	35.96	39.38	26.62	1.59 bil	17.2	57 bil	2.8	1.00	2.09	
finviz	hd	-0.14%	35.91			9,869,224			35.96	-7.50%	39.08%	1.59b	17.21	57.26b		1.00	2.09	
fool	hd	-0.14%	$35.91	$36.09	-0.05	9,138,657	$36.09	$35.49	$35.96	$39.38	$26.62		17.30	$57.18b	3.20%	1.00		
foxbusiness	hd		$35.91		-0.05	9,881,526			$35.96									
google-finance	hd	(-0.14%)	35.91	36.09	-0.05	9.88m	36.09	35.49		39.38	26.62	1.59b	17.19	57.18b	2.78	0.25	2.09	
howthemarketworks	hd	-0.139%	35.91	36.09	-0.05	8,707,924	36.54	35.49	35.96									
hpcwire	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
insidestocks	hd	-0.14%	35.91	36.09	-0.05	6991224	36.09	35.49					price earnings ratio: 17.18					
investopedia	hd	-0.15 %	$35.91	36.09	-0.06				35.96									
investorguide	hd	-0.14%	35.91	36.09	-0.05		36.09	35.49		39.38	26.62		17.27	57.178b			2.082	
marketintellisearch	hd	-0.25 %	$35.87	$36.09	-0.09	9782.20k	$36.09	$35.49	$35.96			1592.25m	17.21	57.26b	2.78 %		2.09	
marketwatch	hd	-0.14%	$35.93	open: 36.09	-0.05	7,855	$36.09	$35.49	$35.96	$39.38	$26.62		16.89	$57.53b	2.78%	0.25	2.13	
minyanville	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
msn-money	hd	-0.14%	35.91	36.09	-0.05	9.88 mil	36.09	35.49	35.96	39.38	26.62	1.59 bil	17.26	57.26 bil	2.78%	1.00	2.09	
nasdaq-com	hd	0.17%	$ 35.90		0.06	8,781,295	$ 36.09	$ 35.49	$ 35.96	$ 39.38	$ 26.62	1,598,069,000	17.18	$ 57,370,677,100	2.78 %	$1.000000	$ 2.09	
optimum	hd	-0.11%	35.92 ( 3:57 pm edt)	36.09	-0.04	8,371,725	36.09	35.49	35.96	39.38	18.00	1.59b	17.2	57.2b	2.78	1.00	2.09	
paidcontent	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
pc-quote	hd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hd	-0.14%	35.91	36.09	-0.05	9,874,224	36.09	35.49	35.96	39.38	26.62		17.27		2.70	0.972	2.082	
predictwallstreet	hd	-0.14%	35.91		-0.05	9,871,426												
raymond-james	hd	-0.14	35.91	36.09	-0.05	9,876,826	36.09	35.49	35.91	39.38	26.62		17.10				2.10	
renewable-energy-world	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
screamingmedia	hd	-0.14%	$	open: 36.09	-0.05	7,855	$36.09	$35.49	$35.96	$39.38	$26.62		16.89	$57.53b	2.78%	0.25	2.13	
scroli	hd	-0.14%	hd 35.91	36.09	-0.05	8,256,091	36.09	35.49	35.96	39.38	26.62		17.19				2.09	
simple-stock-quotes	hd	-0.14%	last trade: 35.91		change: -0.050								p/e ratio: 17.27					
smartmoney	hd	(-0.14%)	35.91	$36.09	-0.05	9,876,526	$36.09	$35.49	$35.96	$39.38	$26.62			57,257,100	2.78%	$0.25		
stocknod	hd	-0.1390%	35.91 usd	36.09	-0.0500	9,325,849	36.09	35.49	35.96	39.38	18.00	1,592,245,349						
stockpickr	hd	-0.11%	$35.92 -0.04 | -0.11%	36.09	-0.04	8.93m	36.09	35.49	35.96	39.38	26.62							
stocksmart	hd	%	$35.45	34.85		932,192	36.26	35.4										
stocktwits	hd	-0.17%	35.90		-0.06													
streetinsider-com	hd	0.14%	35.91	$36.09	-0.05	8,707,624	$36.09	$35.49	$35.96	$39.38	$18.00		17.18				$2.09	
thecramerreport	hd		35.69	36.09	-0.27	5924130	36.09	35.49										
thestree	hd	-0.11%	$35.92	36.09	-0.04	8933567	36.09	35.49	35.96	-39.38	26.62	1.592245349e9		5.7527824459e10				
tickerspy	hd	-0.11%	$35.92	36.09	-0.04	8,959,580	36.09	35.49	35.96	39.38	26.62		17.3	57.4b	2.78%	$0.25		
tmx-quotemedia	hd	-0.14%	35.910	36.090	-0.050	9,881,826	36.090	35.490	35.960	39.380	26.620	1,592,245,349	17.20	57,177,530,483	2.781	0.250 usd	2.09	
updown	hd	-0.14%	$35.91	$36.09	-$0.05	9,871,626	$36.09	$35.49	$35.96	$39.38	$26.62	1622.07b	17.10	$57.25b				
wallstreetsurvivor	hd	-0.14%	35.91	36.09	-0.05	8,707,924	36.54	35.49		39.38	27.10		17.20	$57b	2.80%	0.95 -	2.01	
yahoo-finance	hd	0.14%	35.91	36.09	0.05	9,869,224	36.09	35.49	35.96	39.38	26.62		17.25	57.18b	2.80%	1.00	2.08	
ycharts-com	hd	-0.17%	35.90		-0.06					39.38	26.62		17.26	57.37b	2.92%		2.08	
advfn	he	-0.21	24.11	24.15	-0.05	198223	24.23	24.0										
barchart	he	-0.21%	24.11	24.15	-0.05	198,223	24.23	24.00	24.16	26.07	21.05		19.98	$2.29 b	5.09%	$1.24	+1.22	
barrons	he	0.21%	24.11	24.15	-0.05	197,979	24.23	24.00				93.69 million		$2.32 billion	5.14%	$0.31		
bloomberg	he	-0.207%	24.110	24.150	-0.050	198,223	24.230	24.000		26.40	21.77	95.324mil	19.762	2,298.258mil	5.143	0.310 regular cash	1.220	
boston-com	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
bostonmerchant	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
business-insider	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
chron	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
cio-com	he	-0.21%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855	19.76	2b	5	1.24		
cnn-money	he	-0.21%	24.11	24.15	-0.05	198,223	24.23	24.00	24.16				19.8	$2.3b	5.14%			
easystockalterts	he	-0.21%	24.11	24.15	-0.05	198223	24.23	24.00	24.16	26.40	21.77		19.76				1.22	
eresearch-fidelity-com	he	-0.21%	24.1100	24.1500	-0.0500	198,223	24.2300	24.0000	24.1600	26.4000	21.7700	95,324,000	19.80	$2.30b	5.13%	$0.310000		
finance-abc7-com	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
financial-content	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
finapps-forbes-com	he	-0.2%	$24.11	24.15	-0.05	198,223	24.23	24.00	24.16	26.40	21.77	95 mil	19.8	2 bil	5.1	1.24	1.22	
finviz	he	-0.21%	24.11			198,223			24.16	-7.51%	14.57%	95.32m	19.76	2.30b		1.24	1.22	
fool	he	-0.21%	$24.11	$24.15	-0.05	197,979	$24.23	$24.00	$24.16	$26.40	$21.77		20.00	$2.30b	6.30%	1.24		
foxbusiness	he		$24.11		-0.05	199,612			$24.16									
google-finance	he	(-0.21%)	24.11	24.15	-0.05	199,612.00	24.23	24.00		26.40	21.77	95.32m	19.77	2.30b	5.14	0.31	1.22	
howthemarketworks	he	-0.207%	24.11	24.15	-0.05	197,979	24.23	24	24.16									
hpcwire	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
insidestocks	he	-0.21%	24.11	24.15	-0.05	199600	24.23	24.00										
investopedia	he	-0.21 %	$24.11	24.15	-0.05				24.16									
investorguide	he	-0.21%	24.11	24.15	-0.05		24.23	24.00		26.40	21.45		19.80	2.298b			1.22	
marketintellisearch	he	-0.21 %	$24.11	$24.15	-0.05	203.90k	$24.23	$24.00	$24.16			95.32m	19.80	2.30b	5.13 %		1.22	
marketwatch	he	-0.21%	$24.08	open: 24.15	-0.05	2,388	$24.23	$24.00	$24.16	$26.40	$21.77		19.98	$2.32b	5.14%	0.31	1.21	
minyanville	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
msn-money	he	-0.21%	24.11	24.15	-0.05	198,223	24.23	24.00	24.16	26.40	21.77	95.32 mil	19.60	2.3 bil	5.13%	1.24	1.22	
nasdaq-com	he	0.21%	$ 24.11		0.05	198,223	$ 24.23	$ 24	$ 24.16	$ 26.40	$ 21.77	95,324,000	19.76	$ 2,298,261,640	5.13 %	$1.240000	$ 1.22	
optimum	he	-0.21%	24.11 ( 4:15 pm edt)	24.15	-0.05	198,223	24.23	24.00	24.16	26.40	21.77	95.32m	19.8	2.3b	5.14	1.24	1.22	
paidcontent	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
pc-quote	he	-0.21%	24.11	24.15	-0.05	198,223	24.23	24.0	24.16	26.40	21.77	95,486,607	19.64228	2,302,182,000		0.31		
personal-wealth-biz	he	-0.21%	24.11	24.15	-0.05	199,612	24.23	24.00	24.16	26.40	21.45		19.80		5.13	1.24	1.22	
predictwallstreet	he	-0.21%	24.11		-0.05	198,223												
raymond-james	he	-0.21	24.11	24.15	-0.05	198,223	24.23	24.00	24.11	26.40	21.77		19.76				1.22	
renewable-energy-world	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
screamingmedia	he	-0.21%	$	open: 24.15	-0.05	999	$24.23	$24.00	$24.16	$26.40	$21.77		19.98	$2.32b	5.14%	0.31	1.21	
scroli	he	%	he			0												
simple-stock-quotes	he	-0.21%	last trade: 24.11		change: -0.050								p/e ratio: 19.8					
smartmoney	he	(-0.21%)	24.11	$24.15	-0.05	198,223	$24.23	$24.00	$24.16	$26.40	$21.77			2,303,000	5.13%	$0.31		
stocknod	he	-0.2070%	24.11 usd	24.15	-0.0500	198,223	24.23	24.00	24.16	26.40	21.77	95,323,855						
stockpickr	he	-0.21%	$24.11 -0.05 | -0.21%	24.15	-0.05	198.22k	24.23	24.00	24.16	26.40	21.77							
stocksmart	he	%	$24.36	23		17,359	24.82	24.36										
stocktwits	he	-0.17%	24.12		-0.04													
streetinsider-com	he	0.21%	24.11	$24.15	-0.05	198,223	$24.23	$24.00	$24.16	$26.40	$21.77		19.76				$1.22	
thecramerreport	he		24.11	24.15	-0.05	198223	24.23	24.00										
thestree	he	-0.21%	$24.11	24.15	-0.05	198223	24.23	24.0	24.16	-26.4	21.77	9.5323855e7		2.323995585e9				
tickerspy	he	-0.21%	$24.11	24.15	-0.05	198,223	24.23	24.00	24.16	26.40	21.77		19.6	2.3b	5.13%	$0.31		
tmx-quotemedia	he	-0.21%	24.110	24.150	-0.050	199,612	24.230	24.000	24.160	26.400	21.770	95,323,855	19.80	2,298,258,144	5.143	0.310 usd	1.22	
updown	he	-0.21%	$24.11	$24.15	-$0.05	197,224	$24.23	$24.00	$24.16	$26.40	$21.77	95.32b	19.77	$2.30b				
wallstreetsurvivor	he	-0.21%	24.11	24.15	-0.05	197,979	24.23	24.00		26.40	21.77		19.80	$2b	5.10%	1.24 -	1.21	
yahoo-finance	he	0.21%	24.11	24.15	0.05	198,223	24.23	24.00	24.16	26.40	21.77		19.76	2.30b	5.10%	1.24	1.22	
ycharts-com	he	-0.17%	24.12		-0.04					26.40	21.77		19.77	2.29b	5.26%		1.22	
zacks	he	(-0.21%)	24.11		-0.05	vol.  199,612	24.23	24.00		26.40	21.77		19.8	2.30 b	5.13	1.24	1.22	
advfn	ajg	-1.10	27.77	28.18	-0.31	401472	28.21	27.63										
barchart	ajg	-1.10%	27.77	28.18	-0.31	401,472	28.21	27.63	28.08	31.21	23.21		19.84	$3.02 b	4.65%	$1.32	+1.51	
barrons	ajg	1.10%	27.77	28.18	-0.31	398,038	28.21	27.63				105.10 million		$3.17 billion	4.75%	$0.33		
bloomberg	ajg	-1.104%	27.770	28.180	-0.310	401,472	28.210	27.630		31.92	24.30	110.263mil	19.978	3,062.004mil	4.680	0.330 regular cash	1.390	
boston-com	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
bostonmerchant	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
business-insider	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
chron	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
cio-com	ajg	-1.10%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000	19.56	3b	4.6	1.32		
cnn-money	ajg	-1.10%	27.77	28.18	-0.31	401,472	28.21	27.63	28.08				19.6	$3.1b	4.75%			
easystockalterts	ajg	-1.10%	27.77	28.18	-0.31	401472	28.21	27.63	28.08	31.92	24.30		19.56				1.42	
eresearch-fidelity-com	ajg	-1.10%	27.7700	28.1800	-0.3100	401,472	28.2100	27.6300	28.0800	31.9200	24.3000	111,625,000	19.91	$3.13b	4.70%	$0.330000		
finance-abc7-com	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
finance-abc7chicago-com	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
financial-content	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
finapps-forbes-com	ajg	-1.1%	$27.77	28.18	-0.31	401,472	28.21	27.63	28.08	31.92	24.30	112 mil	18.4	3 bil	4.8	1.32	1.51	
finviz	ajg	-1.10%	27.77			401,472			28.08	-11.01%	19.63%	111.63m	19.84	3.10b		1.32	1.40	
fool	ajg	-1.10%	$27.77	$28.18	-0.31	398,038	$28.21	$27.63	$28.08	$31.92	$24.30		18.70	$3.06b	5.40%	1.32		
foxbusiness	ajg		$27.77		-0.31	401,850			$28.08									
google-finance	ajg	(-1.10%)	27.77	28.18	-0.31	401,472.00	28.21	27.63		31.92	24.30	110.07m	19.78	3.06b	4.75	0.33	1.40	
howthemarketworks	ajg	-1.104%	27.77	28.18	-0.31	398,038	28.21	27.63	28.08									
hpcwire	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
insidestocks	ajg	-1.10%	27.77	28.18	-0.31	401800	28.21	27.63					price earnings ratio: 18.27					
investopedia	ajg	-1.10 %	$27.77	28.18	-0.31				28.08									
investorguide	ajg	-1.10%	27.77	28.18	-0.31		28.21	27.63		31.92	24.30		18.61	3.062b			1.509	
marketintellisearch	ajg	-1.1 %	$27.77	$28.18	-0.31	364.50k	$28.21	$27.63	$28.08			111.63m	20.06	3.13b	4.7 %		1.40	
marketwatch	ajg	-1.10%	$27.77	open: 28.18	-0.31	4,320	$28.21	$27.63	$28.08	$31.92	$24.30		20.52	$3.17b	4.75%	0.33	1.35	
minyanville	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
msn-money	ajg	-1.10%	27.77	28.18	-0.31	401,472	28.21	27.63	28.08	31.92	24.30	111.63 mil	19.56	3.13 bil	4.70%	1.32	1.51	
nasdaq-com	ajg	1.1%	$ 27.77		0.31	401,472	$ 28.21	$ 27.63	$ 28.08	$ 31.92	$ 24.30	110,300,000	18.39	$ 3,063,031,000	4.7 %	$1.320000	$ 1.51	
optimum	ajg	-1.10%	27.77 ( 4:15 pm edt)	28.18	-0.31	401,472	28.21	27.63	28.08	31.92	24.30	110.26m	19.6	3.1b	4.75	1.32	1.42	
paidcontent	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
pc-quote	ajg	-1.10%	27.77	28.18	-0.31	401,472	28.21	27.63	28.08	31.92	24.30	112,871,084	19.77465	3,134,430,000		0.33		
personal-wealth-biz	ajg	-1.10%	27.77	28.18	-0.31	401,850	28.21	27.63	28.08	31.92	24.30		18.61		4.63	1.30	1.509	
predictwallstreet	ajg	-1.10%	27.77		-0.31	401,472												
raymond-james	ajg	-1.10	27.77	28.18	-0.31	401,472	28.21	27.63	27.77	31.92	24.30		19.70				1.41	
renewable-energy-world	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
screamingmedia	ajg	-1.10%	$	open: 28.18	-0.31	4,320	$28.21	$27.63	$28.08	$31.92	$24.30		20.52	$3.17b	4.75%	0.33	1.35	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	-1.10%	last trade: 27.77		change: -0.310								p/e ratio: 18.61					
smartmoney	ajg	(-1.10%)	27.77	$28.18	-0.31	401,472	$28.21	$27.63	$28.08	$31.92	$24.30			3,096,200	4.70%	$0.33		
stocknod	ajg	-1.104%	27.77 usd	28.18	-0.3100	401,472	28.21	27.63	28.08	31.92	24.30	110,263,000						
stockpickr	ajg	-1.10%	$27.77 -0.31 | -1.10%	28.18	-0.31	401.47k	28.21	27.63	28.08	31.92	24.30							
stocksmart	ajg	%	$28.335	29.12		69,116	28.72	28.3										
stocktwits	ajg	-1.03%	27.79		-0.29													
streetinsider-com	ajg	1.1%	27.77	$28.18	-0.31	401,472	$28.21	$27.63	$28.08	$31.92	$24.30		19.56				$1.42	
thecramerreport	ajg		27.77	28.18	-0.31	401472	28.21	27.63										
thestree	ajg	-1.1%	$27.77	28.18	-0.31	401472	28.21	27.63	28.08	-31.92	24.3	1.10263e8		3.12816131e9				
tickerspy	ajg	-1.10%	$27.77	28.18	-0.31	401,472	28.21	27.63	28.08	31.92	24.30		19.8	3.0b	4.70%	$0.33		
tmx-quotemedia	ajg	-1.10%	27.770	28.180	-0.310	401,850	28.210	27.630	28.080	31.920	24.300	110,263,000	18.50	3,062,003,510	4.753	0.330 usd	1.52	
updown	ajg	-1.10%	$27.77	$28.18	-$0.31	397,152	$28.21	$27.63	$28.08	$31.92	$24.30	110.26b	18.67	$3.09b				
wallstreetsurvivor	ajg	-1.10%	27.77	28.18	-0.31	398,038	28.21	27.63		31.92	24.30		18.50	$3b	4.70%	1.28 -	1.66	
yahoo-finance	ajg	1.10%	27.77	28.18	0.31	401,472	28.21	27.63	28.08	31.92	24.30		18.40	3.06b	4.70%	1.32	1.51	
ycharts-com	ajg	-1.03%	27.79		-0.29					31.92	24.30		18.28	3.02b	4.80%		1.52	
advfn	ziop	1.02	5.95	5.9	0.06	341556	5.98	5.855										
barchart	ziop	+1.02%	5.95	5.90	+0.06	401,060	5.98	5.85	5.89	7.85	3.11		0.00	$391.21 m			-0.97	
barrons	ziop	1.02%	5.95	5.90	+0.06	341,556	5.98	5.855				46.00 million		$403.03 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop																	
boston-com	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
bostonmerchant	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
business-insider	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
chron	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
cio-com	ziop	+1.02%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107		395m				
cnn-money	ziop	+1.02%	5.95	5.90	+0.06	320,875	5.98	5.86	5.89				nm	$394.7m				
easystockalterts	ziop	1.02%	5.95	5.90	+0.06	341556	5.98	5.86	5.89	7.85	3.11						-0.95	
eresearch-fidelity-com	ziop	1.02%	5.9500	5.9000	0.0600	341,556	5.9800	5.8550	5.8900	7.8490	3.1050	66,338,000	nm	$390.73m				
finance-abc7-com	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
finance-abc7chicago-com	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
financial-content	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
finapps-forbes-com	ziop	1.0%	$5.95	5.90	0.06	341,556	5.98	5.86	5.89	7.84	3.10	66 mil		395 mil	0.0	0.00	-0.97	
finviz	ziop	1.02%	5.95			341,556			5.89	-24.20%	91.32%	66.34m		390.74m			-0.96	
fool	ziop	+1.02%	$5.95	$5.90	0.06	340,996	$5.98	$5.86	$5.89	$7.85	$3.11		0.00	$394.71m				
foxbusiness	ziop		$5.95		+0.06	341,556			$5.89									
google-finance	ziop	(1.02%)	5.95	5.90	+0.06	341,556.00	5.98	5.86		7.85	3.11	66.34m		394.71m			-0.96	
howthemarketworks	ziop	1.019%	5.95	5.9	0.06	339,296	5.98	5.855	5.89									
hpcwire	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
insidestocks	ziop	+1.02%	5.95	5.90	+0.06	341556	5.98	5.86										
investopedia	ziop	+1.02 %	$5.95	5.90	+0.06				5.89									
investorguide	ziop	+1.02%	5.95	5.92	+0.06		5.98	5.855		7.85	3.03			391.4m			-1.058	
marketintellisearch	ziop	1.02 %	$5.95	$5.92	0.06	337.50k	$5.98	$5.86	$5.89			66.34m	0.00	0.39b	0.0 %		-0.96	
marketwatch	ziop	+1.02%	$5.95	open: 5.90	+0.06	3,768	$5.98	$5.86	$5.89	$7.85	$3.11			$403.03m				
minyanville	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
msn-money	ziop	+1.02%	5.95	5.90	+0.06	341,556	5.98	5.86	5.89	7.85	3.11	66.34 mil	-6.47	390.73 mil			-0.97	
nasdaq-com	ziop	1.02%	$ 5.95	$ 5.90	0.06	341,556	$ 5.98	$ 5.855	$ 5.89	$ 7.849	$ 3.105	66,338,000		$ 394,711,100			$ -0.97	
optimum	ziop	+1.02%	5.95 ( 4:30 pm edt)	5.90	+0.06	341,556	5.98	5.86	5.89	7.85	3.10	66.34m		394.7m			-0.95	
paidcontent	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
pc-quote	ziop	1.02%	5.95	5.9	0.06	341,556	5.98	5.855	5.89	7.85	3.11	67,506,336	-6.40217	401,663,000				
personal-wealth-biz	ziop	+1.02%	5.95	5.92		341,556	5.98	5.855	5.89	7.85	3.03					0.00	-1.058	
predictwallstreet	ziop	+1.02%	5.95		+0.06	341,556												
raymond-james	ziop	1.02	5.95	5.90	0.06	341,556	5.98	5.86	5.95	7.85	3.11						-0.95	
renewable-energy-world	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
screamingmedia	ziop	+1.02%	$	open: 5.90	+0.06	3,768	$5.98	$5.86	$5.89	$7.85	$3.11			$403.03m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	+1.02%	last trade: 5.95		change: 0.060													
smartmoney	ziop	(1.02%)	5.95	$5.90	0.06	341,556	$5.98	$5.86	$5.89	$7.85	$3.10			390,700	0.00%	$0.00		
stocknod	ziop	+1.019%	5.950 usd	5.900	+0.0600	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107						
stockpickr	ziop	1.02%	$5.95 0.06 | 1.02%	5.90	0.06	341.56k	5.98	5.86	5.89	7.85	3.11							
stocksmart	ziop	%	$6.75	4.75		60,965	7.1	6.73										
stocktwits	ziop	0.68%	5.93		+0.04													
streetinsider-com	ziop	1.02%	5.95	$5.90	+0.06	341,556	$5.98	$5.86	$5.89	$7.85	$3.11						$-0.95	
thecramerreport	ziop		5.95	5.92	+0.06	341556	5.98	5.855										
thestree	ziop	1.02%	$5.95	5.9	0.06	341556	5.98	5.86	5.89	-7.85	3.11	6.6338107e7		3.95375118e8				
tickerspy	ziop	1.02%	$5.95	5.90	+0.06	341,556	5.98	5.86	5.89	7.85	3.10		-6.4	388.9m	0.00%	$0.00		
tmx-quotemedia	ziop	1.02%	5.950	5.900	0.060	341,556	5.980	5.855	5.890	7.849	3.105	66,338,107		394,711,737			-0.95	
updown	ziop	1.02%	$5.95	$5.90	$0.06	338,288	$5.98	$5.86	$5.89	$7.85	$3.10	66.33b		$391m				
wallstreetsurvivor	ziop	1.02%	5.95	5.90	0.06	339,296	5.98	5.86		7.85	3.45			$391m			-0.71	
yahoo-finance	ziop	1.02%	5.95	5.92	0.06	341,556	5.98	5.86	5.89	7.85	3.11			391.40m			-1.06	
ycharts-com	ziop	+0.68%	5.93		+0.04					7.85	3.11			389.90m	0.00%		-0.97	
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	12.92	+0.00	218544	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	0.68 %	$79.67	$79.98	0.54	72.70k	$80.49	$78.77	$79.13						%			
marketwatch	thmd																	
minyanville	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
msn-money	thmd																	
paidcontent	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
pc-quote	thmd	0.00%	14.99	0	0.00	0	0	0	14.99	15.26	6.52	13,556,998	22.71212	203,219,000				
personal-wealth-biz	thmd					0												
predictwallstreet	thmd	0.00%	14.99		0.00													
raymond-james	thmd																	
renewable-energy-world	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
screamingmedia	thmd																	
scroli	thmd	%	thmd			0												
simple-stock-quotes	thmd		last trade: 0.00		change: 0.000													
smartmoney	thmd																	
stocknod	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
stockpickr	thmd	0.00%	$14.99 0.00 | 0.00%	14.99	0.00	19.09k	14.99	14.99	14.99	15.26	6.52							
stocksmart	thmd	%	$14.99	14.98		9,036	14.99	14.98										
stocktwits	thmd	0.00%	14.98		0.00													
streetinsider-com	thmd	-0%	14.99	$12.92		218,544	$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																	
advfn	atls	0.00	46.46		0.0													
barchart	atls	+3.23%	23.67	23.09	+0.74	670,120	24.21	22.90	22.93	27.24	4.26		37.34	$1.21 b	1.9%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	3.227%	23.670	23.090	0.740	670,120	24.210	22.900		27.36	4.32	51.224mil		1,212.479mil	0.973	0.110 partnership dist	-5.790	
boston-com	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
bostonmerchant	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
business-insider	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
chron	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
cio-com	atls	+3.23%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302	69.62	1b	1.9	0.44		
cnn-money	atls	+3.23%today&rsquo;s change	23.67data as of 4:04pm et	23.09	+0.74	670,120	24.21	22.90	22.93				69.6	$1.2b	1.86%			
easystockalterts	atls	3.20%	23.67	23.09	+0.74	670120	24.21	22.90	22.93	46.53	20.57		69.62				0.34	
eresearch-fidelity-com	atls	3.23%	23.6700	23.0900	0.7400	670,120	24.2100	22.9000	22.9300	27.3600	4.3200	51,224,000	84.93	$1.17b	1.92%	$0.110000		
finance-abc7-com	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
finance-abc7chicago-com	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
financial-content	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
finapps-forbes-com	atls	3.2%	$23.67	23.09	0.74	670,120	24.21	22.90	22.93	27.36	4.32	51 mil	22.8	1 bil	1.9	0.44	1.04	
finviz	atls	3.23%	23.67			670,120			22.93	-13.10%	456.20%	51.22m	78.90	1.21b		0.44	0.30	
fool	atls	+3.23%	$23.67	$23.09	0.74	670,120	$24.21	$22.90	$22.93	$27.36	$4.32		13.50	$1.21b	8.30%	0.44		
foxbusiness	atls		$23.67		+0.74	670,120			$22.93									
google-finance	atls	(3.23%)	23.67	23.09	+0.74	670,120.00	24.21	22.90		27.36	4.32	51.22m	79.93	1.21b	1.86	0.11	0.30	
howthemarketworks	atls	3.227%	23.67	23.09	0.74	670,120	24.21	22.9	22.93									
hpcwire	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
insidestocks	atls	+3.23%	23.67	23.09	+0.74	670100	24.21	22.90										
investopedia	atls	+3.23 %	$23.67	23.09	+0.74				22.93									
investorguide	atls	+3.23%	23.67	23.09	+0.74		24.21	22.90		27.36	3.67		12.82	1.212b			1.788	
marketintellisearch	atls	3.23 %	$23.67	$23.09	0.74	619.20k	$24.21	$22.90	$22.93			51.22m	76.43	1.17b	1.92 %		0.30	
marketwatch	atls																	
minyanville	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
msn-money	atls	+3.23%	23.67	23.09	+0.74	670,120	24.21	22.90	22.93	27.36	4.32	51.22 mil	78.90	1.17 bil	1.92%	0.44	1.71	
nasdaq-com	atls	3.23%	$ 23.67		0.74	670,120	$ 24.21	$ 22.90	$ 22.93	$ 27.36	$ 4.32	51,224,000	13.84	$ 1,212,472,080	1.92 %	$0.440000	$ 1.71	
optimum	atls	+3.23%	23.67 ( 4:15 pm edt)	23.09	+0.74	670,120	24.21	22.90	22.93	46.53	20.57	51.22m	69.6	1.2b	1.86	0.44	0.34	
paidcontent	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
pc-quote	atls	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	atls	+3.23%	23.67	23.09		670,120	24.21	22.90	22.93	27.36	3.67		12.82		1.00	0.23	1.788	
predictwallstreet	atls	+3.23%	23.67		+0.74	670,120												
raymond-james	atls	3.23	23.67	23.09	0.74	670,120	24.21	22.90	23.67	27.36	4.32		87.67				0.27	
renewable-energy-world	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	+3.23%	last trade: 23.67		change: 0.740								p/e ratio: 12.82					
smartmoney	atls	(3.23%)	23.67	$23.09	0.74	670,120	$24.21	$22.90	$22.93	$27.36	$4.32			1,174,600	1.92%	$0.11		
stocknod	atls	+3.227%	23.67 usd	23.09	+0.7400	670,120	24.21	22.90	22.93	27.36	14.25	51,224,302						
stockpickr	atls	3.23%	$23.67 0.74 | 3.23%	23.09	0.74	670.12k	24.21	22.90	22.93	27.36	4.32							
stocksmart	atls	%	$24.47	43.89		19,579	24.63	24.24										
stocktwits	atls	3.14%	23.65		+0.72													
streetinsider-com	atls	3.23%	23.67	$23.09	+0.74	670,120	$24.21	$22.90	$22.93	$46.53	$20.57		69.62				$0.34	
thecramerreport	atls		23.67	23.09	+0.74	670120	24.21	22.90										
thestree	atls	3.23%	$23.67	23.09	0.74	670120	24.21	22.9	22.93	-27.36	4.32	5.1224302e7		1.185842591e9				
tickerspy	atls	3.23%	$23.67	23.09	+0.74	670,120	24.21	22.90	22.93	27.36	4.32		76.4	1.1b	1.92%	$0.11		
tmx-quotemedia	atls	3.23%	23.670	23.090	0.740	670,120	24.210	22.900	22.930	27.360	4.320	51,224,302	13.40	1,212,479,228	1.183	0.070 usd	1.71	
updown	atls	3.23%	$23.67	$23.09	$0.74	670,120	$24.21	$22.90	$22.93	$27.36	$4.32	51.22b	19.99	$1.17b				
wallstreetsurvivor	atls	3.23%	23.67	23.09	0.74	670,120	24.21	22.90		27.36	7.67		13.40	$1b	1.90%	0.05 -	1.01	
yahoo-finance	atls	3.23%	23.67	23.09	0.74	670,120	24.21	22.90	22.93	27.36	4.32		13.24	1.21b	1.90%	0.44	1.79	
ycharts-com	atls	+3.14%	23.65		+0.72					27.36	4.32		13.83	1.21b	1.86%		1.71	
advfn	vnda	0.56	7.15	7.12	0.04	124841	7.27	7.03										
barchart	vnda	+0.56%	7.15	7.12	+0.04	148,677	7.27	7.03	7.11	10.32	6.04		31.78	$200.92 m			+0.23	
barrons	vnda	0.56%	7.15	7.12	+0.04	124,641	7.27	7.03				28.53 million		$205.43 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	0.563%	7.150	7.120	0.040	124,841	7.270	7.030		10.32	6.04	28.103mil	31.087	200.940mil			0.230	
boston-com	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
bostonmerchant	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
business-insider	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
chron	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
cio-com	vnda	+0.56%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441	32.50	201m				
cnn-money	vnda	+0.84%today&rsquo;s change	7.17data as of 3:59pm et	7.12	+0.06	121,179	7.27	7.03	7.11				32.6	$201.5m				
easystockalterts	vnda	0.56%	7.15	7.12	+0.04	124841	7.27	7.03	7.11	10.32	6.04		32.50				0.22	
eresearch-fidelity-com	vnda	0.56%	7.1500	7.1200	0.0400	124,841	7.2700	7.0300	7.1100	10.3200	6.0400	28,103,000	30.91	$199.81m				
finance-abc7-com	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
financial-content	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	0.6%	$7.15	7.12	0.04	124,841	7.27	7.03	7.11	10.32	6.04	28 mil	31.1	201 mil	0.0	0.00	0.23	
finviz	vnda	0.56%	7.15			124,841			7.11	-30.72%	18.38%	28.10m	29.63	199.79m			0.24	
fool	vnda	+0.56%	$7.15	$7.12	0.04	124,841	$7.27	$7.03	$7.11	$10.32	$6.04		33.20	$200.94m				
foxbusiness	vnda		$7.15		+0.04	125,108			$7.11									
google-finance	vnda	(0.56%)	7.15	7.12	+0.04	124,841.00	7.27	7.03		10.32	6.04	28.10m	30.08	200.94m			0.24	
howthemarketworks	vnda	0.563%	7.15	7.12	0.04	124,841	7.27	7.03	7.11									
hpcwire	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
insidestocks	vnda	+0.56%	7.15	7.12	+0.04	125108	7.27	7.03										
investopedia	vnda	+0.56 %	$7.15	7.12	+0.04				7.11									
investorguide	vnda	+0.56%	7.15	7.14	+0.04		7.27	7.03		10.32	6.04		30.38	200.9m			0.234	
marketintellisearch	vnda	0.56 %	$7.15	$7.14	0.04	124.50k	$7.27	$7.03	$7.11			28.10m	29.63	0.20b	0.0 %		0.24	
marketwatch	vnda	+0.56%	$7.15	open: 7.12	+0.04	467	$7.27	$7.03	$7.11	$10.32	$6.04		30.43	$205.43m			0.24	
minyanville	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
msn-money	vnda	+0.56%	7.15	7.12	+0.04	124,841	7.27	7.03	7.11	10.32	6.04	28.10 mil	29.79	199.82 mil			0.24	
nasdaq-com	vnda	0.56%	$ 7.15	$ 7.12	0.04	124,841	$ 7.27	$ 7.03	$ 7.11	$ 10.32	$ 6.04	28,103,000	31.09	$ 200,936,450			$ 0.23	
optimum	vnda	+0.56%	7.15 ( 4:00 pm edt)	7.12	+0.04	124,841	7.27	7.03	7.11	10.32	6.04	28.10m	32.5	200.9m			0.22	
paidcontent	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
pc-quote	vnda	0.56%	7.15	7.12	0.04	125,108	7.27	7.03	7.11	10.32	6.04	27,945,776	29.625	199,812,000				
personal-wealth-biz	vnda	+0.56%	7.15	7.14		125,108	7.27	7.03	7.11	10.32	6.04		30.38			0.00	0.234	
predictwallstreet	vnda	+0.56%	7.15		+0.04	124,841												
raymond-james	vnda	0.56	7.15	7.12	0.04	124,841	7.27	7.03	7.15	10.32	6.04		29.79				0.24	
renewable-energy-world	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
screamingmedia	vnda	+0.56%	$	open: 7.12	+0.04	467	$7.27	$7.03	$7.11	$10.32	$6.04		30.43	$205.43m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	+0.56%	last trade: 7.15		change: 0.040								p/e ratio: 30.38					
smartmoney	vnda	(0.56%)	7.15	$7.12	0.04	124,841	$7.27	$7.03	$7.11	$10.32	$6.04			199,800	0.00%	$0.00		
stocknod	vnda	+0.5626%	7.150 usd	7.120	+0.0400	124,841	7.270	7.030	7.110	10.32	6.040	28,103,441						
stockpickr	vnda	0.56%	$7.15 0.04 | 0.56%	7.12	0.04	124.84k	7.27	7.03	7.11	10.32	6.04							
stocksmart	vnda	%	$7.08	9.39		34,364	7.41	7.08										
stocktwits	vnda	0.70%	7.16		+0.05													
streetinsider-com	vnda	0.56%	7.15	$7.12	+0.04	124,841	$7.27	$7.03	$7.11	$10.32	$6.04		32.50				$0.22	
thecramerreport	vnda		7.15	7.14	+0.04	124841	7.27	7.03										
thestree	vnda	0.56%	$7.15	7.12	0.04	124841	7.27	7.03	7.11	-10.32	6.04	2.8103441e7		2.05436154e8				
tickerspy	vnda	0.56%	$7.15	7.12	+0.04	124,841	7.27	7.03	7.11	10.32	6.04		29.6	199.8m	0.00%	$0.00		
tmx-quotemedia	vnda	0.56%	7.150	7.120	0.040	125,108	7.270	7.030	7.110	10.320	6.040	28,103,441	32.30	200,939,603			0.22	
updown	vnda	0.56%	$7.15	$7.12	$0.04	124,641	$7.27	$7.03	$7.11	$10.32	$6.04	28.10b	29.30	$200m				
wallstreetsurvivor	vnda	0.56%	7.15	7.12	0.04	124,841	7.27	7.03		10.32	6.04		32.30	$200m			0.25	
yahoo-finance	vnda	0.56%	7.15	7.14	0.04	124,841	7.27	7.03	7.11	10.32	6.04		30.56	200.94m			0.23	
ycharts-com	vnda	+0.70%	7.16		+0.05					10.32	6.04		31.13	201.20m	0.00%		0.23	
advfn	fisv	-1.00	61.37	62.91	-0.62	916902	62.91	61.27										
barchart	fisv	-1.00%	61.37	62.91	-0.62	892,942	62.91	61.27	61.99	65.41	44.85		15.22	$8.96 b			+3.24	
barrons	fisv	1.00%	61.37	62.91	-0.62	914,920	62.91	61.27				151.70 million		$9.00 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	-1.000%	61.370	62.910	-0.620	916,902	62.910	61.270		65.41	44.85	143.611mil	17.534	8,813.417mil			3.500	
boston-com	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
bostonmerchant	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
business-insider	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
chron	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
cio-com	fisv	-1.00%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172	18.54	9b				
cnn-money	fisv	-1.00%	61.37	62.91	-0.62	915,420	62.91	61.27	61.99				18.5	$8.8b				
easystockalterts	fisv	-0.99%	61.37	62.91	-0.62	913802	62.91	61.27	61.99	65.41	44.85		18.54				3.31	
eresearch-fidelity-com	fisv	-1.00%	61.3700	62.9100	-0.6200	916,902	62.9100	61.2700	61.9900	65.4100	44.8500	143,611,000	18.73	$8.90b				
finance-abc7-com	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
finance-abc7chicago-com	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
financial-content	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
finapps-forbes-com	fisv	-1.0%	$61.37	62.91	-0.62	916,902	62.91	61.27	61.99	65.41	44.85	144 mil	18.9	9 bil	0.0	0.00	3.24	
finviz	fisv	-1.00%	61.37			916,902			61.99	-6.18%	36.83%	143.61m	18.73	8.90b			3.31	
fool	fisv	-1.00%	$61.37	$62.91	-0.62	916,902	$62.91	$61.27	$61.99	$65.41	$44.85		19.30	$8.81b				
foxbusiness	fisv		$61.37		-0.62	918,096			$61.99									
google-finance	fisv	(-1.00%)	61.37	62.91	-0.62	916,902.00	62.91	61.27		65.41	44.85	143.61m	18.56	8.81b			3.31	
howthemarketworks	fisv	-1%	61.37	62.91	-0.62	913,802	62.91	61.27	61.99									
hpcwire	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
insidestocks	fisv	-1.00%	61.37	62.91	-0.62	748420	62.91	61.27					price earnings ratio: 14.90					
investopedia	fisv	-1.00 %	$61.37	62.91	-0.62				61.99									
investorguide	fisv	-1.00%	61.37	62.20	-0.62		62.91	61.27		64.71	44.85		19.10	8.813b			3.245	
marketintellisearch	fisv	-0.98 %	$61.38	$62.20	-0.61	908.40k	$62.91	$61.27	$61.99			143.61m	18.73	8.90b	0.0 %		3.31	
marketwatch	fisv	-1.00%	$61.63	open: 62.91	-0.62	18,794	$62.91	$61.27	$61.99	$65.41	$44.85		18.24	$9.00b			3.36	
minyanville	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
msn-money	fisv	-1.00%	61.37	62.91	-0.62	916,902	62.91	61.27	61.99	65.41	44.85	143.61 mil	18.54	8.9 bil			3.24	
nasdaq-com	fisv	1%	$ 61.37	$ 62.20	0.62	916,902	$ 62.91	$ 61.27	$ 61.99	$ 65.41	$ 44.85	143,611,000	18.94	$ 8,813,407,070			$ 3.24	
optimum	fisv	-1.00%	61.37 ( 4:00 pm edt)	62.91	-0.62	912,502	62.91	61.27	61.99	65.41	44.85	143.61m	18.5	8.8b			3.31	
paidcontent	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
pc-quote	fisv	-1.00%	61.37	62.91	-0.62	933,714	62.91	61.27	61.99	65.41	44.85	145,061,854	18.7281	8,902,446,000				
personal-wealth-biz	fisv	-1.00%	61.37	62.20	-0.62	918,096	62.91	61.27	61.99	64.71	44.85		19.10			0.00	3.245	
predictwallstreet	fisv	-1.00%	61.37		-0.62	916,902												
raymond-james	fisv	-1.00	61.37	62.91	-0.62	916,902	62.91	61.27	61.37	65.41	44.85		18.32				3.35	
renewable-energy-world	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
screamingmedia	fisv	-1.00%	$	open: 62.91	-0.62	18,794	$62.91	$61.27	$61.99	$65.41	$44.85		18.24	$9.00b			3.36	
scroli	fisv	-1.00%	fisv 61.37	62.91	-0.62	754,604	62.91	61.27	61.99	65.41	44.85		18.56				3.31	
simple-stock-quotes	fisv	-1.00%	last trade: 61.37		change: -0.620								p/e ratio: 19.1					
smartmoney	fisv	(-1.00%)	61.37	$62.91	-0.62	916,902	$62.91	$61.27	$61.99	$65.41	$44.85			8,902,500	0.00%	$0.00		
stocknod	fisv	-1.000%	61.37 usd	62.91	-0.6200	913,802	62.91	61.27	61.99	65.41	44.85	143,611,172						
stockpickr	fisv	-1.00%	$61.37 -0.62 | -1.00%	62.91	-0.62	915.42k	62.91	61.27	61.99	65.41	44.85							
stocksmart	fisv	%	$63.6	59.12		169,976	64.87	63.55										
stocktwits	fisv	-1.05%	61.34		-0.65													
streetinsider-com	fisv	1%	61.37	$62.91	-0.62	913,802	$62.91	$61.27	$61.99	$65.41	$44.85		18.54				$3.31	
thecramerreport	fisv		61.37	62.20	-0.62	916902	62.91	61.27										
thestree	fisv	-1.0%	$61.37	62.91	-0.62	915420	62.91	61.27	61.99	-65.41	44.85	1.43611172e8		9.002984373e9				
tickerspy	fisv	-1.00%	$61.37	62.91	-0.62	915,602	62.91	61.27	61.99	65.41	44.85		18.7	8.9b	0.00%	$0.00		
tmx-quotemedia	fisv	-1.00%	61.370	62.910	-0.620	918,096	62.910	61.270	61.990	65.410	44.850	143,611,172	19.10	8,813,417,626			3.24	
updown	fisv	-1.00%	$61.37	$62.20	-$0.62	914,920	$62.91	$61.27	$61.99	$65.41	$44.85	143.61b	18.93	$8.90b				
wallstreetsurvivor	fisv	-1.00%	61.37	62.91	-0.62	913,802	62.91	61.27		65.41	48.76		19.10	$9b			3.27	
yahoo-finance	fisv	1.00%	61.37	62.20	0.62	916,902	62.91	61.27	61.99	65.41	44.85		18.91	8.81b			3.25	
ycharts-com	fisv	-1.05%	61.34		-0.65					65.41	44.85		18.93	8.96b	0.00%		3.24	
advfn	bgcp	1.52	8.02	7.93	0.12	748085	8.03	7.86										
barchart	bgcp	+1.52%	8.02	7.93	+0.12	792,311	8.03	7.86	7.90	9.88	4.35		12.98	$793.66 m	8.31%	$0.68	+0.37	
barrons	bgcp	1.52%	8.02	7.93	+0.12	746,485	8.03	7.86				228.57 million		$988.10 million	8.48%	$0.17		
bloomberg	bgcp	1.519%	8.020	7.930	0.120	748,085	8.030	7.860		10.07	4.70	84.930mil	21.105	2,076.059mil	7.375	0.170 regular cash	0.380	
boston-com	bgcp	+1.519%	8.020 usd	7.930	+0.1200	748,085	8.030	7.860	7.900	10.07	4.700	84,930,065						
bostonmerchant	bgcp	+1.519%	8.020 usd	7.930	+0.1200	748,085	8.030	7.860	7.900	10.07	4.700	84,930,065						
business-insider	bgcp	+1.519%	8.020 usd	7.930	+0.1200	748,085	8.030	7.860	7.900	10.07	4.700	84,930,065						
chron	bgcp	+1.519%	8.020 usd	7.930	+0.1200	748,085	8.030	7.860	7.900	10.07	4.700	84,930,065						
cio-com	bgcp	+1.52%	8.020 usd	7.930	+0.1200	748,085	8.030	7.860	7.900	10.07	4.700	84,930,065	21.11	681m	8.5	0.68		
cnn-money	bgcp	+1.52%	8.02	7.93	+0.12	746,485	8.03	7.86	7.90				21.1	$681.1m	8.48%			
easystockalterts	bgcp	1.51%	8.02	7.93	+0.12	748085	8.03	7.86	7.90	10.07	4.70		21.11				0.38	
eresearch-fidelity-com	bgcp	1.52%	8.0200	7.9300	0.1200	748,085	8.0300	7.8600	7.9000	10.0700	4.7000	120,795,000	21.35	$954.28m	8.61%	$0.170000		
finance-abc7-com	bgcp	+1.519%	8.020 usd	7.930	+0.1200	746,485	8.030	7.860	7.900	10.07	4.700	84,930,065						
finance-abc7chicago-com	bgcp	+1.519%	8.020 usd	7.930	+0.1200	746,485	8.030	7.860	7.900	10.07	4.700	84,930,065						
financial-content	bgcp	+1.519%	8.020 usd	7.930	+0.1200	746,485	8.030	7.860	7.900	10.07	4.700	84,930,065						
finapps-forbes-com	bgcp	1.5%	$8.02	7.93	0.12	746,485	8.03	7.86	7.90	10.07	4.70	86 mil	21.7	689 mil	7.4	0.59	0.37	
finviz	bgcp	1.52%	8.02			746,485			7.90	-18.80%	84.48%	120.80m	21.68	968.82m		0.68	0.37	
fool	bgcp	+1.52%	$8.02	$7.93	0.12	746,485	$8.03	$7.86	$7.90	$10.07	$4.70		20.90	$960.62m	8.10%	0.68		
foxbusiness	bgcp		$8.02		+0.12	748,085			$7.90									
google-finance	bgcp	(1.52%)	8.02	7.93	+0.12	748,085.00	8.03	7.86		10.07	4.70	119.78m	21.95	960.62m	8.48	0.17	0.37	
howthemarketworks	bgcp	1.519%	8.02	7.93	0.12	744,862	8.03	7.86	7.9									
hpcwire	bgcp	+1.519%	8.020 usd	7.930	+0.1200	748,085	8.030	7.860	7.900	10.07	4.700	84,930,065						
insidestocks	bgcp	+1.52%	8.02	7.93	+0.12	748085	8.03	7.86					price earnings ratio: 10.99					
investopedia	bgcp	+1.52 %	$8.02	7.93	+0.12				7.90									
investorguide	bgcp	+1.52%	8.02	7.93	+0.12		8.03	7.86		10.07	4.69		26.78	960.6m			0.295	
marketintellisearch	bgcp	1.52 %	$8.02	$7.93	0.12	743.40k	$8.03	$7.86	$7.90			120.80m	21.35	0.95b	8.61 %		0.37	
marketwatch	bgcp	+1.52%	$7.90	open: 7.93	+0.12	2,723	$8.03	$7.86	$7.90	$10.07	$4.70		21.63	$988.10m	8.48%	0.17	0.37	
minyanville	bgcp	+1.519%	8.020 usd	7.930	+0.1200	746,485	8.030	7.860	7.900	10.07	4.700	84,930,065						
msn-money	bgcp	+1.52%	8.02	7.93	+0.12	746,485	8.03	7.86	7.90	10.07	4.70	120.80 mil	21.11	954.28 mil	8.61%	0.68	0.37	
nasdaq-com	bgcp	1.52%	$ 8.02	$ 7.93	0.12	746,485	$ 8.03	$ 7.86	$ 7.90	$ 10.07	$ 4.70	84,930,000	21.68	$ 681,138,600	8.61 %	$0.680000	$ 0.37	
optimum	bgcp	+1.52%	8.02 ( 4:30 pm edt)	7.93	+0.12	746,485	8.03	7.86	7.90	10.07	4.70	84.93m	21.1	681.1m	8.48	0.68	0.38	
paidcontent	bgcp	+1.519%	8.020 usd	7.930	+0.1200	746,485	8.030	7.860	7.900	10.07	4.700	84,930,065						
pc-quote	bgcp	1.52%	8.02	7.93	0.12	748,085	8.03	7.86	7.9	10.07	4.70	84,661,010	20.78947	678,981,000		0.17		
personal-wealth-biz	bgcp	+1.52%	8.02	7.93		748,085	8.03	7.86	7.90	10.07	4.69		26.78		7.47	0.59	0.295	
predictwallstreet	bgcp	+1.52%	8.02		+0.12	746,485												
raymond-james	bgcp	1.52	8.02	7.93	0.12	746,485	8.03	7.86	8.02	10.07	4.70		21.68				0.37	
renewable-energy-world	bgcp	+1.519%	8.020 usd	7.930	+0.1200	746,485	8.030	7.860	7.900	10.07	4.700	84,930,065						
screamingmedia	bgcp	+1.52%	$	open: 7.93	+0.12	2,723	$8.03	$7.86	$7.90	$10.07	$4.70		21.63	$988.10m	8.48%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	+1.52%	last trade: 8.02		change: 0.120								p/e ratio: 26.78					
smartmoney	bgcp	(1.52%)	8.02	$7.93	0.12	746,485	$8.03	$7.86	$7.90	$10.07	$4.70			670,900	8.61%	$0.17		
stocknod	bgcp	+1.519%	8.020 usd	7.930	+0.1200	746,485	8.030	7.860	7.900	10.07	4.700	84,930,065						
stockpickr	bgcp	1.52%	$8.02 0.12 | 1.52%	7.93	0.12	746.49k	8.03	7.86	7.90	10.07	4.70							
stocksmart	bgcp	%	$7.935	8.45		167,811	8.28	7.93										
stocktwits	bgcp	1.52%	8.02		+0.12													
streetinsider-com	bgcp	1.52%	8.02	$7.93	+0.12	748,085	$8.03	$7.86	$7.90	$10.07	$4.70		21.11				$0.38	
thecramerreport	bgcp		7.945	7.93	+0.045	142946	7.99	7.86										
thestree	bgcp	1.52%	$8.02	7.93	0.12	746485	8.03	7.86	7.9	-10.07	4.7	1.19778172e8		6.94727932e8				
tickerspy	bgcp	1.52%	$8.02	7.93	+0.12	746,485	8.03	7.86	7.90	10.07	4.70		20.8	791.6m	8.61%	$0.17		
tmx-quotemedia	bgcp	1.52%	8.020	7.930	0.120	748,085	8.030	7.860	7.900	10.070	4.700	119,778,172	20.80	960,620,939	8.608	0.170 usd	0.38	
updown	bgcp	1.52%	$8.02	$7.93	$0.12	744,815	$8.03	$7.86	$7.90	$10.07	$4.70	119.77b	21.33	$946m				
wallstreetsurvivor	bgcp	1.52%	8.02	7.93	0.12	744,862	8.03	7.86		10.07	4.91		20.80	$671m	8.60%	0.48 -	0.24	
yahoo-finance	bgcp	1.52%	8.02	7.93	0.12	746,485	8.03	7.86	7.90	10.07	4.70		27.19	960.62m	8.30%	0.68	0.30	
ycharts-com	bgcp	+1.52%	8.02		+0.12					10.07	4.70		21.11	793.66m	8.67%		0.38	
advfn	wfm	0.66	64.52	64.28	0.42	957931	64.53	63.7										
barchart	wfm	+0.66%	64.52	64.28	+0.42	861,804	64.53	63.70	64.10	67.42	33.86		37.98	$11.20 b	0.61%	$0.40	+1.73	
barrons	wfm	0.66%	64.52	64.28	+0.42	949,811	64.53	63.70				171.71 million		$11.40 billion	0.62%	$0.1		
bloomberg	wfm	0.655%	64.520	64.280	0.420	957,931	64.530	63.700		67.42	34.04	175.713mil	36.659	11,336.990mil	0.465	0.100 regular cash	1.760	
boston-com	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
bostonmerchant	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
business-insider	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
chron	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
cio-com	wfm	+0.66%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740	37.29	11b	0.6	0.4		
cnn-money	wfm	+0.66%	64.52	64.28	+0.42	953,131	64.53	63.70	64.10				37.3	$11.3b	0.62%			
easystockalterts	wfm	0.65%	64.52	64.28	+0.42	957231	64.53	63.70	64.10	67.42	53.92		37.29				1.73	
eresearch-fidelity-com	wfm	0.66%	64.5200	64.2800	0.4200	957,931	64.5300	63.7000	64.1000	67.4200	34.0400			$11.26b	0.62%	$0.100000		
finance-abc7-com	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
finance-abc7chicago-com	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
financial-content	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
finapps-forbes-com	wfm	0.7%	$64.52	64.28	0.42	957,931	64.53	63.70	64.10	67.42	34.04	176 mil	37.3	11 bil	0.6	0.40	1.73	
finviz	wfm	0.66%	64.52			953,131			64.10	-4.30%	90.53%	175.71m	37.05	11.26b		0.40	1.73	
fool	wfm	+0.61%	$64.49	$64.28	0.39	850,772	$64.51	$63.70	$64.10	$67.42	$34.04		37.50	$11.33b	4.20%	0.40		
foxbusiness	wfm		$64.52		+0.42	967,941			$64.10									
google-finance	wfm	(0.66%)	64.52	64.28	+0.42	957,931.00	64.53	63.70		67.42	34.04	173.56m	37.30	11.20b	0.62	0.10	1.73	
howthemarketworks	wfm	-1.811%	64.52	64.28	-1.19	957,231	64.53	63.7	65.71									
hpcwire	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
insidestocks	wfm	+0.66%	64.52	64.28	+0.42	812533	64.53	63.70					price earnings ratio: 37.29					
investopedia	wfm	+0.66 %	$64.52	64.28	+0.42				64.10									
marketintellisearch	wfm	0.13 %	$23.96	$24.00	0.03	2174.00k	$24.04	$23.57	$23.93						%			
marketwatch	wfm	+0.66%	$64.52	open: 64.28	+0.42	10,010	$64.53	$63.70	$64.10	$67.42	$34.04		37.85	$11.40b	0.62%	0.10	1.70	
minyanville	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
msn-money	wfm	+0.66%	64.52	64.28	+0.42	957,931	64.53	63.70	64.10	67.42	34.04	175.71 mil	37.29	11.26 bil	0.62%	0.40	1.73	
nasdaq-com	wfm	0.66%	$ 64.52	$ 64.28	0.42	957,931	$ 64.53	$ 63.70	$ 64.10	$ 67.42	$ 34.04	175,713,000	37.29	$ 11,337,002,760	0.62 %	$0.400000	$ 1.73	
optimum	wfm	+0.66%	64.52 ( 4:00 pm edt)	64.28	+0.42	951,331	64.53	63.70	64.10	67.42	53.92	175.71m	37.3	11.3b	0.62	0.40	1.73	
paidcontent	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
pc-quote	wfm	0.66%	64.52	64.28	0.42	967,941	64.53	63.7	64.1	67.42	34.04	174,569,172	37.05202	11,263,203,000		0.1		
personal-wealth-biz	wfm	+0.66%	64.52	64.43		967,941	64.53	63.70	64.10	67.42	34.04		36.90		0.47	0.30	1.737	
predictwallstreet	wfm	+0.66%	64.52		+0.42	957,931												
raymond-james	wfm	0.66	64.52	64.28	0.42	957,931	64.53	63.70	64.52	67.42	34.04		37.08				1.74	
renewable-energy-world	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
screamingmedia	wfm	+0.66%	$	open: 64.28	+0.42	10,010	$64.53	$63.70	$64.10	$67.42	$34.04		37.85	$11.40b	0.62%	0.10	1.70	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	+0.66%	last trade: 64.52		change: 0.420								p/e ratio: 36.9					
smartmoney	wfm	(0.66%)	64.52	$64.28	0.42	957,931	$64.53	$63.70	$64.10	$67.42	$34.04			11,263,200	0.62%	$0.10		
stocknod	wfm	+0.6552%	64.52 usd	64.28	+0.4200	957,231	64.53	63.70	64.10	67.42	34.04	175,712,740						
stockpickr	wfm	0.66%	$64.52 0.42 | 0.66%	64.28	0.42	952.03k	64.53	63.70	64.10	67.42	34.04							
stocksmart	wfm	%	$59.59	06/01 3:58 pm														
stocktwits	wfm	0.64%	64.51		+0.41													
streetinsider-com	wfm	0.66%	64.52	$64.28	+0.42	957,231	$64.53	$63.70	$64.10	$67.42	$53.92		37.29				$1.73	
thecramerreport	wfm		64.52	64.43	+0.42	957931	64.53	63.70										
thestree	wfm	0.66%	$64.52	64.28	0.42	952031	64.53	63.7	64.1	-67.42	34.04	1.7571274e8		1.1546084145e10				
tickerspy	wfm	0.66%	$64.52	64.28	+0.42	952,031	64.53	63.70	64.10	67.42	34.04		37.1	11.2b	0.62%	$0.10		
tmx-quotemedia	wfm	0.66%	64.520	64.280	0.420	967,941	64.530	63.700	64.100	67.420	34.040	175,712,740	37.10	11,336,985,985	0.624	0.100 usd	1.73	
updown	wfm	0.66%	$64.52	$64.28	$0.42	949,811	$64.53	$63.70	$64.10	$67.42	$34.04	175.71b	36.59	$11.26b				
wallstreetsurvivor	wfm	-1.81%	64.52	64.28	-1.19	957,231	64.53	63.70		67.42	34.04		37.10	$11b	0.60%		1.43	
yahoo-finance	wfm	0.66%	64.52	64.43	0.42	957,931	64.53	63.70	64.10	67.42	34.04		37.14	11.34b	0.60%	0.40	1.74	
ycharts-com	wfm	+0.64%	64.51		+0.41					67.42	34.04		37.07	11.20b	0.71%		1.74	
advfn	weys	-0.16	25.03	25.14	-0.04	19889	25.27	24.4										
barchart	weys	-0.16%	25.03	24.65	-0.04	14,956	25.27	24.40	25.07	26.44	21.80		21.90	$284.34 m	2.52%	$0.64	+1.16	
barrons	weys	0.16%	25.03	25.14	-0.04	19,489	25.27	24.40				11.49 million		$350.97 million	2.56%	$0.16		
bloomberg	weys	-0.160%	25.030	25.140	-0.040	19,889	25.270	24.400		26.80	22.25	11.354mil	21.578	284.179mil	2.557	0.160 regular cash	1.160	
boston-com	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
bostonmerchant	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
business-insider	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
chron	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
cio-com	weys	-0.16%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547	21.58	284m	2.6	0.64		
cnn-money	weys	-0.16%today&rsquo;s change	25.03data as of 3:59pm et	25.14	-0.04	19,489	25.27	24.40	25.07				21.6	$284.2m	2.56%			
easystockalterts	weys	-0.16%	25.03	25.14	-0.04	19889	25.27	24.40	25.07	26.80	22.25		21.58				1.16	
eresearch-fidelity-com	weys	-0.16%	25.0300	25.1400	-0.0400	19,889	25.2700	24.4000	25.0700	26.7965	22.2500	11,354,000	21.61	$284.64m	2.55%	$0.160000		
finance-abc7-com	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
financial-content	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
finapps-forbes-com	weys	-0.2%	$25.03	25.14	-0.04	19,889	25.27	24.40	25.07	26.79	22.25	11 mil		284 mil	2.6	0.64		
finviz	weys	-0.16%	25.03			19,689			25.07	-5.33%	14.80%	11.35m	21.80	284.54m		0.64	1.15	
fool	weys	-0.16%	$25.03	$25.14	-0.04	19,489	$25.27	$24.40	$25.07	$26.80	$22.25		21.90	$284.18m	2.70%	0.64		
foxbusiness	weys		$25.03		-0.04	19,889			$25.07									
google-finance	weys	(-0.16%)	25.03	25.14	-0.04	19,889.00	25.27	24.40		26.80	22.25	11.35m	21.75	284.18m	2.56	0.16	1.15	
howthemarketworks	weys	-0.16%	25.03	25.14	-0.04	19,689	25.27	24.4	25.07									
hpcwire	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
insidestocks	weys	-0.16%	25.03	24.65	-0.04	13167	25.27	24.40										
investopedia	weys	-0.16 %	$25.03	25.14	-0.04				25.07									
investorguide	weys	-0.16%	25.03	25.14	-0.04		25.27	24.40		26.80	22.25		21.80	284.2m			1.15	
marketintellisearch	weys	-0.16 %	$25.03	$25.14	-0.04	20.00k	$25.27	$24.40	$25.07			11.35m	21.80	0.28b	2.55 %		1.15	
marketwatch	weys	-0.16%	$25.03	open: 25.14	-0.04	400	$25.27	$24.40	$25.07	$26.80	$22.25		21.58	$350.97m	2.56%	0.16	1.16	
minyanville	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
msn-money	weys	-0.16%	25.03	25.14	-0.04	19,889	25.27	24.40	25.07	26.80	22.25	11.35 mil	21.77	284.63 mil	2.55%	0.64	1.15	
nasdaq-com	weys	0.16%	$ 25.03	$ 25.14	0.04	19,889	$ 25.27	$ 24.40	$ 25.07	$ 26.7965	$ 22.25	11,354,000	21.58	$ 284,190,620	2.55 %	$0.640000	$ 1.16	
optimum	weys	-0.16%	25.03 ( 4:00 pm edt)	25.14	-0.04	19,689	25.27	24.40	25.07	26.80	22.25	11.35m	21.6	284.2m	2.56	0.64	1.16	
paidcontent	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
pc-quote	weys	-0.16%	25.03	25.14	-0.04	19,889	25.27	24.4	25.07	26.80	22.25	11,372,145	21.8	284,645,000		0.16		
personal-wealth-biz	weys	-0.16%	25.03	25.14	-0.04	19,889	25.27	24.40	25.07	26.80	22.25		21.80		2.55	0.64	1.15	
predictwallstreet	weys	-0.16%	25.03		-0.04	19,889												
raymond-james	weys	-0.16	25.03	25.14	-0.04	19,889	25.27	24.40	25.03	26.80	22.25		21.39				1.17	
renewable-energy-world	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
screamingmedia	weys	-0.16%	$	open: 25.14	-0.04	400	$25.27	$24.40	$25.07	$26.80	$22.25		21.58	$350.97m	2.56%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	-0.16%	last trade: 25.03		change: -0.040								p/e ratio: 21.8					
smartmoney	weys	(-0.16%)	25.03	$25.14	-0.04	19,889	$25.27	$24.40	$25.07	$26.80	$22.25			284,600	2.55%	$0.16		
stocknod	weys	-0.1596%	25.03 usd	25.14	-0.0400	19,889	25.27	24.40	25.07	26.80	22.25	11,353,547						
stockpickr	weys	-0.16%	$25.03 -0.04 | -0.16%	25.14	-0.04	19.69k	25.27	24.40	25.07	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	-1.56%	24.68		-0.39													
streetinsider-com	weys	0.16%	25.03	$25.14	-0.04	19,689	$25.27	$24.40	$25.07	$26.80	$22.25		21.58				$1.16	
thecramerreport	weys		25.03	25.14	-0.04	19889	25.27	24.40										
thestree	weys	-0.16%	$25.03	25.14	-0.04	19689	25.27	24.4	25.07	-26.8	22.25	1.1353547e7		2.88380094e8				
tickerspy	weys	-0.16%	$25.03	25.14	-0.04	19,689	25.27	24.40	25.07	26.80	22.25		21.8	284.6m	2.55%	$0.16		
tmx-quotemedia	weys	-0.16%	25.030	25.140	-0.040	19,889	25.270	24.400	25.070	26.797	22.250	11,353,547	21.60	284,179,281	2.553	0.160 usd	1.16	
updown	weys	-0.16%	$25.03	$25.14	-$0.04	19,489	$25.27	$24.40	$25.07	$26.80	$22.25	11.35b	21.49	$285m				
wallstreetsurvivor	weys	-0.16%	25.03	25.14	-0.04	19,689	25.27	24.40		26.80	22.25		21.60	$285m	2.60%	0.63 -	1.19	
yahoo-finance	weys	0.16%	25.03	25.14	0.04	19,889	25.27	24.40	25.07	26.80	22.25		21.77	284.17m	2.50%	0.64	1.15	
ycharts-com	weys	-1.56%	24.68		-0.39					26.80	22.25		21.46	280.36m	2.88%		1.15	
advfn	dw	0.43	23.5	23.47	0.1	88175	23.59	23.27										
barchart	dw	+0.43%	23.50	23.47	+0.10	88,175	23.59	23.27	23.40	26.78	17.26		18.14	$518.65 m			+1.35	
barrons	dw	0.43%	23.50	23.47	+0.10	88,003	23.59	23.27				22.27 million		$528.55 million		$1.5		
bloomberg	dw	0.427%	23.500	23.470	0.100	88,175	23.590	23.270		26.78	17.26	22.069mil	17.803	518.627mil	6.383	1.500 special cash	1.320	
boston-com	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
bostonmerchant	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
business-insider	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
chron	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
cio-com	dw	+0.43%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226	17.41	519m				
cnn-money	dw	+0.43%	23.50	23.34	+0.10	88,175	23.59	23.27	23.40				17.4	$518.6m				
easystockalterts	dw	0.43%	23.50	23.47	+0.10	88175	23.59	23.27	23.40	26.78	18.44		17.41				1.35	
eresearch-fidelity-com	dw	0.43%	23.5000	23.4700	0.1000	88,175	23.5900	23.2700	23.4000	26.7800	18.4400	22,069,000	17.33	$516.41m				
finance-abc7-com	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
finance-abc7chicago-com	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
financial-content	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
finapps-forbes-com	dw	0.4%	$23.50	23.47	0.10	88,175	23.59	23.27	23.40	26.78	18.44	22 mil	17.4	519 mil	0.0	0.00	1.35	
finviz	dw	0.43%	23.50			88,175			23.40	-12.25%	27.44%	22.07m	17.41	518.65m			1.35	
fool	dw	+0.43%	$23.50	$23.47	0.10	87,703	$23.59	$23.27	$23.40	$26.78	$18.44		17.70	$518.63m				
foxbusiness	dw		$23.50		+0.10	88,175			$23.40									
google-finance	dw	(0.43%)	23.50	23.47	+0.10	88,175.00	23.59	23.27		26.78	18.44	22.07m	17.38	518.63m	null	null	1.35	
howthemarketworks	dw	0.427%	23.5	23.47	0.1	88,003	23.59	23.27	23.4									
hpcwire	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
insidestocks	dw	+0.43%	23.50	23.47	+0.10	88100	23.59	23.27					price earnings ratio: 17.41					
investopedia	dw	+0.43 %	$23.50	23.47	+0.10				23.40									
investorguide	dw	+0.43%	23.50	23.31	+0.10		23.59	23.27		26.51	17.89		17.33	518.6m			1.35	
marketintellisearch	dw	0.43 %	$23.50	$23.31	0.10	55.90k	$23.59	$23.27	$23.40			22.07m	17.33	0.52b	0.0 %		1.35	
marketwatch	dw	+0.43%	$23.50	open: 23.47	+0.10	1,672	$23.59	$23.27	$23.40	$26.78	$18.44		17.47	$528.55m		1.50	1.34	
minyanville	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
msn-money	dw	+0.43%	23.50	23.47	+0.10	88,175	23.59	23.27	23.40	26.78	18.44	22.07 mil	17.41	516.42 mil			1.35	
nasdaq-com	dw	0.43%	$ 23.50		0.10	88,175	$ 23.59	$ 23.27	$ 23.40	$ 26.78	$ 18.44	22,069,000	17.41	$ 518,621,500			$ 1.35	
optimum	dw	+0.43%	23.50 ( 4:15 pm edt)	23.47	+0.10	88,175	23.59	23.27	23.40	26.78	18.44	22.07m	17.4	518.6m			1.35	
paidcontent	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
pc-quote	dw	0.43%	23.5	23.47	0.10	88,175	23.59	23.27	23.4	26.78	18.44	21,975,089	17.33333	516,415,000		1.5		
personal-wealth-biz	dw	+0.43%	23.50	23.31		88,175	23.59	23.27	23.40	26.51	17.89		17.33			0.00	1.35	
predictwallstreet	dw	+0.43%	23.50		+0.10	88,175												
raymond-james	dw	0.43	23.50	23.47	0.10	88,175	23.59	23.27	23.50	26.78	18.44		17.41				1.35	
renewable-energy-world	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
screamingmedia	dw	+0.43%	$	open: 23.47	+0.10	1,672	$23.59	$23.27	$23.40	$26.78	$18.44		17.47	$528.55m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	+0.43%	last trade: 23.50		change: 0.100								p/e ratio: 17.33					
smartmoney	dw	(0.43%)	23.50	$23.47	0.10	88,175	$23.59	$23.27	$23.40	$26.78	$18.44			516,400	0.00%	$1.50		
stocknod	dw	+0.4274%	23.50 usd	23.47	+0.1000	88,175	23.59	23.27	23.40	26.51	18.44	22,069,226						
stockpickr	dw	0.43%	$23.50 0.10 | 0.43%	23.34	0.10	88.18k	23.59	23.27	23.40	26.78	18.44							
stocksmart	dw	%	$25.63	23.48		8,869	26.72	25.57										
stocktwits	dw	0.34%	23.48		+0.08													
streetinsider-com	dw	0.43%	23.50	$23.47	+0.10	88,175	$23.59	$23.27	$23.40	$26.78	$18.44		17.41				$1.35	
thecramerreport	dw		23.50	23.31	+0.10	88175	23.59	23.27										
thestree	dw	0.43%	$23.5	23.34	0.1	88175	23.59	23.27	23.4	-26.78	18.44	2.2069226e7		5.28557963e8				
tickerspy	dw	0.43%	$23.50	23.47	+0.10	88,175	23.59	23.27	23.40	26.78	18.44		17.3	516.4m	0.00%	$1.50		
tmx-quotemedia	dw	0.43%	23.500	23.470	0.100	88,175	23.590	23.270	23.400	26.780	18.440	22,069,226	17.30	518,626,811			1.35	
updown	dw	0.43%	$23.50	$23.47	$0.10	86,503	$23.59	$23.27	$23.40	$26.78	$18.44	22.06b	17.23	$516m				
wallstreetsurvivor	dw	0.43%	23.50	23.47	0.10	88,003	23.59	23.27		26.78	18.62		17.30	$516m		1.50 -	1.26	
yahoo-finance	dw	0.43%	23.50	23.31	0.10	88,175	23.59	23.27	23.40	26.78	18.44		17.41	518.62m			1.35	
ycharts-com	dw	+0.34%	23.48		+0.08					26.78	18.44		17.39	518.20m	0.00%		1.35	
zacks	dw	(0.43%)	23.50		0.10	vol.  88,175	23.59	23.27		26.78	18.44		17.73	516.41 m	0.00	0.00	1.32	
advfn	dy	3.42	17.24	16.73	0.57	560604	17.29	16.73										
barchart	dy	+3.42%	17.24	16.73	+0.57	560,604	17.29	16.73	16.67	18.23	7.30		46.14	$607.02 m			+0.20	
barrons	dy	3.42%	17.24	16.73	+0.57	560,604	17.29	16.73				39.00 million		$581.16 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	3.419%	17.240	16.730	0.570	560,604	17.290	16.730		18.23	7.30	34.046mil	52.242	586.949mil			0.330	
boston-com	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
bostonmerchant	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
business-insider	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
chron	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
cio-com	dy	+3.42%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788	86.20	587m				
cnn-money	dy	+3.42%today&rsquo;s change	17.24data as of 4:04pm et	16.88	+0.57	560,604	17.29	16.78	16.67				86.2	$587.0m				
easystockalterts	dy	3.41%	17.24	16.73	+0.57	555758	17.29	16.73	16.67	18.23	7.30		86.20				0.20	
eresearch-fidelity-com	dy	3.42%	17.2400	16.7300	0.5700	560,604	17.2900	16.7300	16.6700	18.2300	7.3000	34,046,000	83.35	$567.55m				
finance-abc7-com	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
financial-content	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
finapps-forbes-com	dy	3.4%	$17.24	16.73	0.57	560,604	17.29	16.73	16.67	18.23	7.30	34 mil	86.2	587 mil	0.0	0.00	0.20	
finviz	dy	3.42%	17.24			560,604			16.67	-5.43%	136.16%	34.05m	83.35	567.61m			0.20	
fool	dy	+3.42%	$17.24	$16.73	0.57	560,604	$17.29	$16.73	$16.67	$18.23	$7.30		85.40	$586.95m				
foxbusiness	dy		$17.24		+0.57	561,052			$16.67									
google-finance	dy	(3.42%)	17.24	16.73	+0.57	560,604.00	17.29	16.73		18.23	7.30	34.05m	87.50	586.95m			0.20	
howthemarketworks	dy	3.419%	17.24	16.73	0.57	560,604	17.29	16.73	16.67									
hpcwire	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
insidestocks	dy	+3.42%	17.24	16.73	+0.57	560604	17.29	16.73					price earnings ratio: 46.59					
investopedia	dy	+3.42 %	$17.24	16.73	+0.57				16.67									
investorguide	dy	+3.42%	17.24	16.73	+0.57		17.29	16.73		18.23	7.30		77.18	586.9m			0.216	
marketintellisearch	dy	3.42 %	$17.24	$16.73	0.57	552.70k	$17.29	$16.73	$16.67			34.05m	83.35	0.57b	0.0 %		0.20	
marketwatch	dy	+3.42%	$17.24	open: 16.73	+0.57	2,494	$17.29	$16.73	$16.67	$18.23	$7.30		78.22	$581.17m			0.22	
minyanville	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
msn-money	dy	+3.42%	17.24	16.73	+0.57	560,604	17.29	16.73	16.67	18.23	7.30	34.05 mil	82.10	567.54 mil			0.20	
nasdaq-com	dy	3.42%	$ 17.24		0.57	560,604	$ 17.29	$ 16.73	$ 16.67	$ 18.23	$ 7.30	34,046,000	86.2	$ 586,953,040			$ 0.20	
optimum	dy	+3.42%	17.24 ( 4:04 pm edt)	16.73	+0.57	555,758	17.29	16.73	16.67	18.23	7.30	34.05m	86.2	586.9m			0.20	
paidcontent	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
pc-quote	dy	3.42%	17.24	16.73	0.57	561,052	17.29	16.73	16.67	18.23	7.30	32,920,348	79.38095	567,547,000				
personal-wealth-biz	dy	+3.42%	17.24	16.73		561,052	17.29	16.73	16.67	18.23	7.30		77.18			0.00	0.216	
predictwallstreet	dy	+3.42%	17.24		+0.57	560,604												
raymond-james	dy	3.42	17.24	16.73	0.57	560,604	17.29	16.73	17.24	18.23	7.30		82.10				0.21	
renewable-energy-world	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
screamingmedia	dy	+3.42%	$	open: 16.73	+0.57	2,494	$17.29	$16.73	$16.67	$18.23	$7.30		78.22	$581.17m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	+3.42%	last trade: 17.24		change: 0.570								p/e ratio: 77.18					
smartmoney	dy	(3.42%)	17.24	$16.73	0.57	560,604	$17.29	$16.73	$16.67	$18.23	$7.30			567,500	0.00%	$0.00		
stocknod	dy	+3.419%	17.24 usd	16.73	+0.5700	560,604	17.29	16.73	16.67	18.23	7.300	34,045,788						
stockpickr	dy	3.42%	$17.24 0.57 | 3.42%	16.73	0.57	560.60k	17.29	16.73	16.67	18.23	7.30							
stocksmart	dy	%	$16.07	14.95		27,793	17	16.04										
stocktwits	dy	3.42%	17.24		+0.57													
streetinsider-com	dy	3.42%	17.24	$16.73	+0.57	555,758	$17.29	$16.73	$16.67	$18.23	$7.30		86.20				$0.20	
thecramerreport	dy		17.24	16.73	+0.57	560604	17.29	16.73										
thestree	dy	3.42%	$17.24	16.73	0.57	560604	17.29	16.73	16.67	-18.23	7.3	3.4045788e7		5.81161601e8				
tickerspy	dy	3.42%	$17.24	16.73	+0.57	560,604	17.29	16.73	16.67	18.23	7.30		79.4	567.5m	0.00%	$0.00		
tmx-quotemedia	dy	3.42%	17.240	16.730	0.570	561,052	17.290	16.730	16.670	18.230	7.300	34,045,788	83.40	586,949,385			0.20	
updown	dy	3.42%	$17.24	$16.73	$0.57	560,604	$17.29	$16.73	$16.67	$18.23	$7.30	34.04b	78.18	$568m				
wallstreetsurvivor	dy	3.42%	17.24	16.73	0.57	560,604	17.29	16.73		18.23	7.30		83.40	$568m			0.15	
yahoo-finance	dy	3.42%	17.24	16.73	0.57	560,604	17.29	16.73	16.67	18.23	7.30		79.81	586.94m			0.22	
ycharts-com	dy	+3.42%	17.24		+0.57					18.23	7.30		86.20	607.02m	0.00%		0.20	
advfn	layn	0.85	29.82	29.63	0.25	81050	29.98	29.26										
barchart	layn	+0.85%	29.82	29.63	+0.25	96,996	29.98	29.26	29.57	38.00	23.50		17.56	$583.58 m			+1.86	
barrons	layn	0.85%	29.82	29.63	+0.25	81,050	29.98	29.26				19.58 million		$592.98 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	0.845%	29.820	29.630	0.250	81,050	29.980	29.260		38.00	23.50	19.635mil	18.183	585.506mil			1.640	
boston-com	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
bostonmerchant	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
business-insider	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
chron	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
cio-com	layn	+0.85%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657	16.12	586m				
cnn-money	layn	+0.85%	29.82	29.63	+0.25	80,380	29.98	29.26	29.57				16.1	$585.5m				
easystockalterts	layn	0.84%	29.82	29.63	+0.25	81050	29.98	29.26	29.57	38.00	23.50		16.12				1.85	
eresearch-fidelity-com	layn	0.85%	29.8200	29.6300	0.2500	81,050	29.9800	29.2600	29.5700	38.0000	23.5000	19,635,000	15.90	$580.61m				
finance-abc7-com	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
finance-abc7chicago-com	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
financial-content	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
finapps-forbes-com	layn	0.9%	$29.82	29.63	0.25	81,050	29.98	29.26	29.57	38.00	23.50	20 mil	16.0	586 mil	0.0	0.00	1.86	
finviz	layn	0.85%	29.82			81,050			29.57	-21.53%	26.89%	19.63m	15.90	580.46m			1.86	
fool	layn	+0.85%	$29.82	$29.63	0.25	81,050	$29.98	$29.26	$29.57	$38.00	$23.50		16.30	$585.51m				
foxbusiness	layn		$29.82		+0.25	80,550			$29.57									
google-finance	layn	(0.85%)	29.82	29.63	+0.25	81,050.00	29.98	29.26		38.00	23.50	19.63m	16.03	585.51m			1.86	
howthemarketworks	layn	-1.258%	29.82	29.63	-0.38	80,280	29.98	29.26	30.2									
hpcwire	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
insidestocks	layn	+0.85%	29.82	29.63	+0.25	81050	29.98	29.26					price earnings ratio: 16.03					
investopedia	layn	+0.85 %	$29.82	29.63	+0.25				29.57									
investorguide	layn	+0.85%	29.82	29.63	+0.25		29.98	29.26		38.00	23.50		15.98	585.5m			1.851	
marketintellisearch	layn	0.85 %	$29.82	$29.63	0.25	82.40k	$29.98	$29.26	$29.57			19.63m	15.90	0.58b	0.0 %		1.86	
marketwatch	layn	+0.85%	$29.82	open: 29.63	+0.25	1,170	$29.98	$29.26	$29.57	$38.00	$23.50		16.09	$592.98m			1.85	
minyanville	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
msn-money	layn	+0.85%	29.82	29.63	+0.25	81,050	29.98	29.26	29.57	38.00	23.50	19.63 mil	16.12	580.6 mil			1.86	
nasdaq-com	layn	0.85%	$ 29.82	$ 29.63	0.25	81,050	$ 29.98	$ 29.26	$ 29.57	$ 38	$ 23.50	19,569,000	16.03	$ 583,547,580			$ 1.86	
optimum	layn	+0.85%	29.82 ( 4:30 pm edt)	29.63	+0.25	81,050	29.98	29.26	29.57	38.00	23.50	19.63m	16.1	585.5m			1.85	
paidcontent	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
pc-quote	layn	0.85%	29.82	29.63	0.25	81,050	29.98	29.26	29.57	38.00	23.50	19,470,389	15.98378	580,607,000				
personal-wealth-biz	layn	+0.85%	29.82	29.63		80,550	29.98	29.26	29.57	38.00	23.50		15.98			0.00	1.851	
predictwallstreet	layn	+0.85%	29.82		+0.25	81,050												
raymond-james	layn	0.85	29.82	29.63	0.25	81,050	29.98	29.26	29.82	38.00	23.50		15.95				1.87	
renewable-energy-world	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
screamingmedia	layn	+0.85%	$	open: 29.63	+0.25	1,170	$29.98	$29.26	$29.57	$38.00	$23.50		16.09	$592.98m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	+0.85%	last trade: 29.82		change: 0.250								p/e ratio: 15.98					
smartmoney	layn	(0.85%)	29.82	$29.63	0.25	81,050	$29.98	$29.26	$29.57	$38.00	$23.50			580,600	0.00%	$0.00		
stocknod	layn	+0.8455%	29.82 usd	29.63	+0.2500	81,050	29.98	29.26	29.57	38.00	23.50	19,634,657						
stockpickr	layn	0.85%	$29.82 0.25 | 0.85%	29.63	0.25	81.05k	29.98	29.26	29.57	38.00	23.50							
stocksmart	layn	%	$28.65	34.34		11,956	29.6	28.54										
stocktwits	layn	0.88%	29.83		+0.26													
streetinsider-com	layn	0.85%	29.82	$29.63	+0.25	81,050	$29.98	$29.26	$29.57	$38.00	$23.50		16.12				$1.85	
thecramerreport	layn		29.82	29.63	+0.25	81050	29.98	29.26										
thestree	layn	0.85%	$29.82	29.63	0.25	81050	29.98	29.26	29.57	-38.0	23.5	1.9634657e7		5.92966641e8				
tickerspy	layn	0.85%	$29.82	29.63	+0.25	81,050	29.98	29.26	29.57	38.00	23.50		16.0	578.6m	0.00%	$0.00		
tmx-quotemedia	layn	0.85%	29.820	29.630	0.250	80,550	29.980	29.260	29.570	38.000	23.500	19,634,657	16.00	585,505,472			1.85	
updown	layn	0.85%	$29.82	$29.63	$0.25	79,880	$29.98	$29.26	$29.57	$38.00	$23.50	19.56b	15.73	$581m				
wallstreetsurvivor	layn	-1.26%	29.82	29.63	-0.38	80,280	29.98	29.26		38.00	23.50		16.00	$581m			1.53	
yahoo-finance	layn	0.85%	29.82	29.63	0.25	81,050	29.98	29.26	29.57	38.00	22.97		16.11	585.49m			1.85	
ycharts-com	layn	+0.88%	29.83		+0.26					38.00	23.50		16.12	583.77m	0.00%		1.85	
advfn	erts	0.38	23.6	23.63	0.09	10578874	23.77	23.42										
barchart	erts	+0.38%	23.60	23.63	+0.09	10,578,874	23.77	23.42	23.51	25.05	14.60		140.65	$7.89 b			-0.84	
barrons	erts	0.38%	23.60	23.63	+0.09	10.532m	23.77	23.42				330.00 million		$8.07 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	0.383%	23.600	23.630	0.090	10,578,874	23.770	23.420		25.05	14.60	332.448mil		7,845.769mil			-0.550	
boston-com	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
bostonmerchant	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
business-insider	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
chron	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
cio-com	erts	+0.38%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368		8b				
cnn-money	erts	+0.38%	23.60	23.63	+0.09	10,569,645	23.77	23.42	23.51				nm	$7.9b				
easystockalterts	erts	0.38%	23.60	23.63	+0.09	10578874	23.77	23.42	23.51	25.05	14.60						-0.84	
eresearch-fidelity-com	erts	0.38%	23.6000	23.6300	0.0900	10,578,874	23.7700	23.4200	23.5100	25.0500	14.6000	331,346,000	nm	$7.79b				
finance-abc7-com	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
finance-abc7chicago-com	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
financial-content	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
finapps-forbes-com	erts	0.4%	$23.60	23.63	0.09	10,578,874	23.77	23.42	23.51	25.05	14.60	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	0.38%	23.60			10,578,874			23.51	-5.79%	61.64%	331.35m		7.79b			-0.84	
fool	erts	+0.28%	$23.58	$23.63	0.06	9,548,792	$23.77	$23.42	$23.51	$25.05	$14.60		0.00	$7.84b				
foxbusiness	erts		$23.60		+0.09	10,606,281			$23.51									
google-finance	erts	(0.38%)	23.60	23.63	+0.09	10.58m	23.77	23.42		25.05	14.60	332.45m		7.85b			-0.84	
howthemarketworks	erts	0.383%	23.6	23.63	0.09	10,578,874	23.77	23.42	23.51									
hpcwire	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
insidestocks	erts	+0.38%	23.60	23.63	+0.09	10541074	23.77	23.42					price earnings ratio: 33.71					
investopedia	erts	+0.21 %	$23.56	23.63	+0.05				23.51									
investorguide	erts	+0.38%	23.60	23.68	+0.09		23.77	23.42		24.05	14.06			7.846b			-0.836	
marketintellisearch	erts	0.34 %	$23.59	$23.68	0.08	10543.70k	$23.77	$23.42	$23.51			331.35m	0.00	7.79b	0.0 %		-0.84	
marketwatch	erts	+0.38%	$23.60	open: 23.63	+0.09	75,179	$23.77	$23.42	$23.51	$25.05	$14.60			$8.07b				
minyanville	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
msn-money	erts	+0.38%	23.60	23.63	+0.09	10.58 mil	23.77	23.42	23.51	25.05	14.60	331.35 mil	-28.10	7.79 bil			-0.84	
nasdaq-com	erts	0.38%	$ 23.60	$ 23.68	0.09	10,578,874	$ 23.77	$ 23.42	$ 23.51	$ 25.05	$ 14.60	332,448,000		$ 7,845,772,800			$ -0.84	
optimum	erts	+0.38%	23.60 ( 4:00 pm edt)	23.63	+0.09	10,422,990	23.77	23.42	23.51	25.05	14.60	333.23m		7.9b			-0.84	
paidcontent	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
pc-quote	erts	0.38%	23.6	23.63	0.09	10,606,554	23.77	23.42	23.51	25.05	14.60	330,082,386	-27.9881	7,789,944,000				
personal-wealth-biz	erts	+0.38%	23.60	23.68		10,606,281	23.77	23.42	23.51	24.05	14.06					0.00	-0.836	
predictwallstreet	erts	+0.38%	23.60		+0.09	10,578,874												
raymond-james	erts	0.38	23.60	23.63	0.09	10,578,874	23.77	23.42	23.60	25.05	14.60						-0.84	
renewable-energy-world	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
screamingmedia	erts	+0.38%	$	open: 23.63	+0.09	74,809	$23.77	$23.42	$23.51	$25.05	$14.60			$8.07b				
scroli	erts	0.38%	erts 23.60	23.63	0.09	9,778,088	23.77	23.42	23.51	25.05	14.60		0.00				-0.84	
simple-stock-quotes	erts	+0.38%	last trade: 23.60		change: 0.090													
smartmoney	erts	(0.38%)	23.60	$23.63	0.09	10,578,874	$23.77	$23.42	$23.51	$25.05	$14.60			7,834,200	0.00%	$0.00		
stocknod	erts	+0.3828%	23.60 usd	23.63	+0.0900	10,578,874	23.77	23.42	23.51	25.05	14.60	333,227,368						
stockpickr	erts	0.38%	$23.60 0.09 | 0.38%	23.62	0.09	10.57m	23.77	23.42	23.51	25.05	14.60							
stocksmart	erts	%	$24.41	16.59		739,029	24.785	24.27										
stocktwits	erts	0.38%	23.60		+0.09													
streetinsider-com	erts	0.38%	23.60	$23.63	+0.09	10,422,990	$23.77	$23.42	$23.51	$25.05	$14.60						$-0.84	
thecramerreport	erts		23.60	23.68	+0.09	10578874	23.77	23.42										
thestree	erts	0.38%	$23.6	23.62	0.09	10569645	23.77	23.42	23.51	-25.05	14.6	3.32447808e8		7.967466369e9				
tickerspy	erts	0.38%	$23.60	23.63	+0.09	10,579,174	23.77	23.42	23.51	25.05	14.60		-28.0	7.8b	0.00%	$0.00		
tmx-quotemedia	erts	0.38%	23.600	23.630	0.090	10,606,281	23.770	23.420	23.510	25.050	14.600	332,447,808		7,845,768,269			-0.84	
updown	erts	0.38%	$23.60	$23.68	$0.09	10,531,745	$23.77	$23.42	$23.51	$25.05	$14.60	332.44b		$7.81b				
wallstreetsurvivor	erts	0.38%	23.60	23.63	0.09	10,578,874	23.77	23.42		25.05	14.67			$8b			-0.84	
yahoo-finance	erts	0.38%	23.60	23.68	0.09	10,578,874	23.77	23.42	23.51	25.05	14.60			7.85b			-0.84	
ycharts-com	erts	+0.38%	23.60		+0.09					25.04	14.60			7.89b	0.00%		-0.84	
advfn	aig	-0.95	28.23	28.62	-0.27	5881389	28.63	27.935										
barchart	aig	-0.95%	28.23	28.62	-0.27	5,881,389	28.63	27.94	28.50	61.71	26.60		0.00	$50.72 b			-5.33	
barrons	aig	0.95%	28.23	28.62	-0.27	5.843m	28.63	27.935				136.65 million		$54.70 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	-0.947%	28.230	28.620	-0.270	5,881,389	28.630	27.935		52.67	27.10	1,896.748mil		53,545.180mil			-12.820	
boston-com	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
bostonmerchant	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
business-insider	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
chron	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
cio-com	aig	-0.95%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575	3.179	51b				
cnn-money	aig	-0.95%	28.23	28.62	-0.27	5,881,389	28.63	27.94	28.50				3.2	$50.7b				
easystockalterts	aig	-0.94%	28.23	28.62	-0.27	5881389	28.63	27.94	28.50	62.87	27.10		3.18				8.88	
eresearch-fidelity-com	aig	-0.95%	28.2300	28.6200	-0.2700	5,881,389	28.6300	27.9350	28.5000	62.8700	27.1000	1,896,748,000	2.61	$54.06b				
finance-abc7-com	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
financial-content	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	-0.9%	$28.23	28.62	-0.27	5,881,389	28.63	27.93	28.50	52.67	27.10	1.9 bil		54 bil	0.0	0.00		
finviz	aig	-0.95%	28.23			5,881,389			28.50	-46.41%	4.17%	1.90b	2.68	53.55b			10.55	
fool	aig	-0.95%	$28.23	$28.62	-0.27	5,881,389	$28.63	$27.93	$28.50	$62.87	$27.10		0.00	$50.72b	0.80%	4.36		
foxbusiness	aig		$28.23		-0.27	5,897,089			$28.50									
google-finance	aig	(-0.95%)	28.23	28.62	-0.27	5.88m	28.63	27.93		62.87	27.10	1.80b	2.67	50.72b			10.55	
howthemarketworks	aig	-0.947%	28.23	28.62	-0.27	5,842,730	28.63	27.935	28.5									
hpcwire	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
insidestocks	aig	-0.95%	28.23	28.62	-0.27	5897000	28.63	27.94					price earnings ratio: 1.98					
investopedia	aig	-0.95 %	$28.23	28.62	-0.27				28.50									
investorguide	aig	-0.95%	28.23	28.62	-0.27		28.63	27.935		62.87	27.50		9.39	50.722b			3.035	
marketintellisearch	aig	-0.95 %	$28.23	$28.62	-0.27	5792.50k	$28.63	$27.93	$28.50			1896.75m	2.70	54.06b	0.0 %		10.55	
marketwatch	aig	-0.95%	$28.15	open: 28.62	-0.27	44,959	$28.63	$27.94	$28.50	$52.67	$27.10		7.51	$54.70b			3.76	
minyanville	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
msn-money	aig	-0.95%	28.23	28.62	-0.27	5.88 mil	28.63	27.94	28.50	62.87	27.10	1.90 bil	2.53	54.06 bil			-5.36	
nasdaq-com	aig	0.95%	$ 28.23		0.27	5,881,389	$ 28.63	$ 27.935	$ 28.50	$ 62.87	$ 27.10	1,796,748,000		$ 50,722,196,040			$ -5.33	
optimum	aig	-0.95%	28.23 ( 4:15 pm edt)	28.62	-0.27	5,881,389	28.63	27.93	28.50	62.87	27.10	1.80b	3.2	50.7b	2.20	0.62	8.88	
paidcontent	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
pc-quote	aig	-0.95%	28.23	28.62	-0.27	5,881,389	28.63	27.935	28.5	62.87	27.10	1,914,888,983	2.54919	54,057,316,000		4.4		
personal-wealth-biz	aig	-0.95%	28.23	28.62	-0.27	5,897,089	28.63	27.935	28.50	62.87	27.50		9.39		29.02	8.27	3.035	
predictwallstreet	aig	-0.95%	28.23		-0.27	5,881,389												
raymond-james	aig	-0.95	28.23	28.62	-0.27	5,881,389	28.63	27.94	28.23	62.87	27.10		2.59				10.91	
renewable-energy-world	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
screamingmedia	aig	-0.95%	$	open: 28.62	-0.27	44,959	$28.63	$27.94	$28.50	$52.67	$27.10		7.51	$54.70b			3.76	
scroli	aig	-0.95%	aig 28.23	28.62	-0.27	4,839,179	28.63	27.93	28.50	62.87	27.10		2.67				10.55	
simple-stock-quotes	aig	-0.95%	last trade: 28.23		change: -0.270								p/e ratio: 9.39					
smartmoney	aig	(-0.95%)	28.23	$28.62	-0.27	5,881,389	$28.63	$27.94	$28.50	$62.87	$27.10			51,207,300	0.00%	$4.40		
stocknod	aig	-0.9474%	28.23 usd	28.62	-0.2700	5,881,389	28.63	27.93	28.50	62.87	27.10	1,796,747,575						
stockpickr	aig	-0.95%	$28.23 -0.27 | -0.95%	28.58	-0.27	5.88m	28.63	27.94	28.50	62.87	27.10							
stocksmart	aig	%	$28.005	57.5		1,825,290	28.48	27.93										
stocktwits	aig	-0.88%	28.25		-0.25													
streetinsider-com	aig	0.95%	28.23	$28.62	-0.27	5,881,389	$28.63	$27.94	$28.50	$62.87	$27.10		3.18				$8.88	
thecramerreport	aig		28.23	28.62	-0.27	5881389	28.63	27.935										
thestree	aig	-0.95%	$28.23	28.58	-0.27	5881389	28.63	27.94	28.5	-62.87	27.1	1.796747575e9		5.1818200063e10				
tickerspy	aig	-0.95%	$28.23	28.62	-0.27	5,881,389	28.63	27.93	28.50	62.87	27.10		2.5	51.2b	0.00%	$4.40		
tmx-quotemedia	aig	-0.95%	28.230	28.620	-0.270	5,897,089	28.630	27.935	28.500	62.870	27.100	1,796,747,575		50,722,184,042			-5.45	
updown	aig	-0.95%	$28.23	$28.62	-$0.27	5,835,230	$28.63	$27.94	$28.50	$62.87	$27.10	1796.74b	20.59	$51.20b				
wallstreetsurvivor	aig	-0.95%	28.23	28.62	-0.27	5,842,730	28.63	27.94		62.87	27.10			$51b			11.60	
yahoo-finance	aig	0.95%	28.23	28.62	0.27	5,881,389	28.63	27.93	28.50	62.87	27.10		9.30	50.72b			3.04	
ycharts-com	aig	-0.84%	28.26		-0.24					62.87	27.10		3.29	50.78b	0.00%		8.59	
zacks	aig	(-0.95%)	28.23		-0.27	vol.  5,881,389	28.63	27.94		52.67	27.10			54.06 b	0.00	0.00	-14.38	
advfn	wfd	1.76	8.69	8.55	0.15	66376	8.7	8.49										
barchart	wfd	+1.76%	8.69	8.55	+0.15	98,895	8.70	8.49	8.54	9.23	6.94		71.42	$244.80 m	2.8%	$0.24	+0.12	
barrons	wfd	1.76%	8.69	8.55	+0.15	66,376	8.70	8.49				27.79 million		$240.35 million	2.76%	$0.15		
bloomberg	wfd	1.756%	8.690	8.550	0.150	66,376	8.700	8.490		9.29	6.98	28.046mil	72.417	243.716mil	6.214	0.060 regular cash	0.120	
boston-com	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
bostonmerchant	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
business-insider	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
chron	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
cio-com	wfd	+1.76%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510	72.42	244m	2.9	0.24		
cnn-money	wfd	+1.76%	8.69	8.55	+0.15	64,727	8.70	8.49	8.54				72.4	$243.7m	2.76%			
easystockalterts	wfd	1.75%	8.69	8.55	+0.15	66376	8.70	8.49	8.54	9.45	7.23		72.42				0.12	
eresearch-fidelity-com	wfd	1.76%	8.6900	8.5500	0.1500	66,376	8.7000	8.4900	8.5400	9.4500	7.2300	28,046,000	71.17	$239.51m	2.81%	$0.060000		
finance-abc7-com	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
financial-content	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	1.8%	$8.69	8.55	0.15	66,376	8.70	8.49	8.54	9.45	7.23	28 mil	72.4	244 mil	6.2	0.54	0.12	
finviz	wfd	1.76%	8.69			66,376			8.54	-5.16%	27.09%	28.05m	77.64	239.55m		0.24	0.11	
fool	wfd	+1.76%	$8.69	$8.55	0.15	66,127	$8.70	$8.49	$8.54	$9.45	$7.23		71.40	$243.72m	2.50%	0.24		
foxbusiness	wfd		$8.69		+0.15	66,376			$8.54									
google-finance	wfd	(1.76%)	8.69	8.55	+0.15	66,376.00	8.70	8.49		9.45	7.23	28.05m	79.65	243.72m	2.76	0.06	0.11	
howthemarketworks	wfd	1.756%	8.69	8.55	0.15	65,427	8.7	8.49	8.54									
hpcwire	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
insidestocks	wfd	+1.76%	8.69	8.55	+0.15	64427	8.70	8.49										
investopedia	wfd	+1.76 %	$8.69	8.55	+0.15				8.54									
investorguide	wfd	+1.76%	8.69	8.55	+0.15		8.70	8.49		9.45	7.23		78.35	232.4m			0.109	
marketintellisearch	wfd	1.76 %	$8.69	$8.55	0.15	64.30k	$8.70	$8.49	$8.54			28.05m	77.64	0.24b	2.81 %		0.11	
marketwatch	wfd	+1.76%	$8.69	open: 8.55	+0.15	1,849	$8.70	$8.49	$8.54	$9.45	$7.23		79.51	$240.35m	2.76%	0.15	0.11	
minyanville	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
msn-money	wfd	+1.76%	8.69	8.55	+0.15	66,376	8.70	8.49	8.54	9.45	7.23	28.05 mil	79.00	239.51 mil	2.81%	0.24	0.11	
nasdaq-com	wfd	1.76%	$ 8.69	$ 8.55	0.15	66,376	$ 8.70	$ 8.49	$ 8.54	$ 9.45	$ 7.23	28,046,000	72.42	$ 243,719,740	9.84 %	$0.840000	$ 0.12	
optimum	wfd	+1.76%	8.69 ( 4:00 pm edt)	8.55	+0.15	66,127	8.70	8.49	8.54	9.45	7.23	28.05m	72.4	243.7m	9.67	0.84	0.12	
paidcontent	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
pc-quote	wfd	1.76%	8.69	8.55	0.15	66,376	8.7	8.49	8.54	9.45	7.23	27,561,887	77.63636	239,513,000		0.21		
personal-wealth-biz	wfd	+1.76%	8.69	8.55		66,376	8.70	8.49	8.54	9.45	7.23		78.35		6.32	0.54	0.109	
predictwallstreet	wfd	+1.76%	8.69		+0.15	66,376												
raymond-james	wfd	1.76	8.69	8.55	0.15	66,376	8.70	8.49	8.69	9.45	7.23		72.42				0.12	
renewable-energy-world	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
screamingmedia	wfd	+1.76%	$	open: 8.55	+0.15	1,849	$8.70	$8.49	$8.54	$9.45	$7.23		79.51	$240.35m	2.76%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	+1.76%	last trade: 8.69		change: 0.150								p/e ratio: 78.35					
smartmoney	wfd	(1.76%)	8.69	$8.55	0.15	66,376	$8.70	$8.49	$8.54	$9.45	$7.23			239,500	2.81%	$0.15		
stocknod	wfd	+1.756%	8.690 usd	8.550	+0.1500	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510						
stockpickr	wfd	1.76%	$8.69 0.15 | 1.76%	8.55	0.15	66.13k	8.70	8.49	8.54	9.45	7.23							
stocksmart	wfd	%	$8	9.33		12,890	8.45	8										
stocktwits	wfd	1.64%	8.68		+0.14													
streetinsider-com	wfd	1.76%	8.69	$8.55	+0.15	66,376	$8.70	$8.49	$8.54	$9.45	$7.23		72.42				$0.12	
thecramerreport	wfd		8.69	8.55	+0.15	66376	8.70	8.49										
thestree	wfd	1.76%	$8.69	8.55	0.15	66127	8.7	8.49	8.54	-9.45	7.23	2.804551e7		2.40350021e8				
tickerspy	wfd	1.76%	$8.69	8.55	+0.15	66,376	8.70	8.49	8.54	9.45	7.23		77.6	239.5m	2.81%	$0.21		
tmx-quotemedia	wfd	1.76%	8.690	8.550	0.150	66,376	8.700	8.490	8.540	9.450	7.230	28,045,510	71.20	243,715,482	2.810	0.210 usd	0.12	
updown	wfd	1.76%	$8.69	$8.55	$0.15	64,527	$8.70	$8.49	$8.54	$9.45	$7.23	28.04b	79.16	$240m				
wallstreetsurvivor	wfd	1.76%	8.69	8.55	0.15	65,427	8.70	8.49		9.45	7.23		71.20	$240m	2.80%	0.52 -	0.11	
yahoo-finance	wfd	1.76%	8.69	8.55	0.15	66,376	8.70	8.49	8.54	9.45	7.23		79.72	232.42m	2.80%	0.24	0.11	
ycharts-com	wfd	+1.64%	8.68		+0.14					9.45	7.23		78.91	244.52m	2.86%		0.11	
advfn	symm	3.52	6.17	5.97	0.21	101363	6.17	5.94										
barchart	symm	+3.52%	6.17	5.97	+0.21	145,541	6.17	5.94	5.96	7.50	4.69		19.41	$268.15 m			-0.02	
barrons	symm	3.52%	6.17	5.97	+0.21	98,214	6.17	5.94				43.90 million		$268.68 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	3.523%	6.170	5.970	0.210	101,363	6.170	5.940		7.50	4.69	43.265mil	22.036	266.946mil			0.280	
boston-com	symm	+3.523%	6.170 usd	5.970	+0.2100	101,363	6.170	5.940	5.960	7.500	4.690	43,265,146						
bostonmerchant	symm	+3.523%	6.170 usd	5.970	+0.2100	101,363	6.170	5.940	5.960	7.500	4.690	43,265,146						
business-insider	symm	+3.523%	6.170 usd	5.970	+0.2100	101,363	6.170	5.940	5.960	7.500	4.690	43,265,146						
chron	symm	+3.523%	6.170 usd	5.970	+0.2100	100,988	6.170	5.940	5.960	7.500	4.690	43,265,146						
cio-com	symm	+3.52%	6.170 usd	5.970	+0.2100	100,988	6.170	5.940	5.960	7.500	4.690	43,265,146		267m				
cnn-money	symm	+3.52%today&rsquo;s change	6.17data as of 3:59pm et	5.97	+0.21	91,279	6.17	5.94	5.96				nm	$266.9m				
easystockalterts	symm	3.52%	6.17	5.97	+0.21	100988	6.17	5.94	5.96	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	3.52%	6.1700	5.9700	0.2100	100,988	6.1700	5.9400	5.9600	7.5000	4.6900	43,265,000	nm	$257.86m				
finance-abc7-com	symm	+3.523%	6.170 usd	5.970	+0.2100	100,988	6.170	5.940	5.960	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	+3.523%	6.170 usd	5.970	+0.2100	100,988	6.170	5.940	5.960	7.500	4.690	43,265,146						
financial-content	symm	+3.523%	6.170 usd	5.970	+0.2100	100,988	6.170	5.940	5.960	7.500	4.690	43,265,146						
finapps-forbes-com	symm	3.5%	$6.17	5.97	0.21	100,988	6.17	5.94	5.96	7.50	4.69	43 mil		267 mil	0.0	0.00	-0.02	
finviz	symm	3.52%	6.17			100,988			5.96	-17.73%	31.56%	43.27m		257.89m			-0.02	
fool	symm	+3.52%	$6.17	$5.97	0.21	99,514	$6.17	$5.94	$5.96	$7.50	$4.69		0.00	$266.95m				
foxbusiness	symm		$6.17		+0.21	100,063			$5.96									
google-finance	symm	(3.52%)	6.17	5.97	+0.21	100,988.00	6.17	5.94		7.50	4.69	43.27m		266.95m			-0.02	
howthemarketworks	symm	3.523%	6.17	5.97	0.21	99,514	6.17	5.94	5.96									
hpcwire	symm	+3.523%	6.170 usd	5.970	+0.2100	101,363	6.170	5.940	5.960	7.500	4.690	43,265,146						
insidestocks	symm	+3.52%	6.17	5.97	+0.21	100063	6.17	5.94					price earnings ratio: 15.43					
investopedia	symm	+3.52 %	$6.17	5.97	+0.21				5.96									
investorguide	symm	+3.52%	6.17	5.97	+0.21		6.17	5.94		7.50	4.69			265.5m			-0.019	
marketintellisearch	symm	3.52 %	$6.17	$5.97	0.21	104.40k	$6.17	$5.94	$5.96			43.27m	0.00	0.26b	0.0 %		-0.02	
marketwatch	symm	+3.52%	$6.17	open: 5.97	+0.21	3,149	$6.17	$5.94	$5.96	$7.50	$4.69			$268.68m				
minyanville	symm	+3.523%	6.170 usd	5.970	+0.2100	100,988	6.170	5.940	5.960	7.500	4.690	43,265,146						
msn-money	symm	+3.52%	6.17	5.97	+0.21	100,988	6.17	5.94	5.96	7.50	4.69	43.27 mil	-308.50	257.86 mil			-0.02	
nasdaq-com	symm	3.52%	$ 6.17	$ 5.97	0.21	100,988	$ 6.17	$ 5.94	$ 5.96	$ 7.50	$ 4.69	43,265,000		$ 266,945,050			$ -0.02	
optimum	symm	+3.52%	6.17 ( 4:00 pm edt)	5.97	+0.21	99,514	6.17	5.94	5.96	7.50	4.69	43.27m		266.9m			-0.02	
paidcontent	symm	+3.523%	6.170 usd	5.970	+0.2100	100,988	6.170	5.940	5.960	7.500	4.690	43,265,146						
pc-quote	symm	3.52%	6.17	5.97	0.21	101,363	6.17	5.94	5.96	7.50	4.69	41,792,447	-298.0	257,859,000				
personal-wealth-biz	symm	+3.52%	6.17	5.97		100,063	6.17	5.94	5.96	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	+3.52%	6.17		+0.21	100,988												
raymond-james	symm	3.52	6.17	5.97	0.21	100,988	6.17	5.94	6.17	7.50	4.69						-0.02	
renewable-energy-world	symm	+3.523%	6.170 usd	5.970	+0.2100	100,988	6.170	5.940	5.960	7.500	4.690	43,265,146						
screamingmedia	symm	+3.52%	$	open: 5.97	+0.21	3,149	$6.17	$5.94	$5.96	$7.50	$4.69			$268.68m				
scroli	symm	%	symm			0												
simple-stock-quotes	symm	+3.52%	last trade: 6.17		change: 0.210													
smartmoney	symm	(3.52%)	6.17	$5.97	0.21	100,988	$6.17	$5.94	$5.96	$7.50	$4.69			257,900	0.00%	$0.00		
stocknod	symm	+3.523%	6.170 usd	5.970	+0.2100	100,988	6.170	5.940	5.960	7.500	4.690	43,265,146						
stockpickr	symm	3.52%	$6.17 0.21 | 3.52%	5.97	0.21	99.51k	6.17	5.94	5.96	7.50	4.69							
stocksmart	symm	%	$5.59	7.24		7,870	5.73	5.57										
stocktwits	symm	3.19%	6.15		+0.19													
streetinsider-com	symm	3.52%	6.17	$5.97	+0.21	100,988	$6.17	$5.94	$5.96	$7.50	$4.69						$-0.02	
thecramerreport	symm		6.17	5.97	+0.21	100988	6.17	5.94										
thestree	symm	3.52%	$6.17	5.97	0.21	99514	6.17	5.94	5.96	-7.5	4.69	4.3265146e7		2.68676557e8				
tickerspy	symm	3.52%	$6.17	5.97	+0.21	100,988	6.17	5.94	5.96	7.50	4.69		-298.0	257.8m	0.00%	$0.00		
tmx-quotemedia	symm	3.52%	6.170	5.970	0.210	100,063	6.170	5.940	5.960	7.500	4.690	43,265,146		266,945,951			-0.02	
updown	symm	3.52%	$6.17	$5.97	$0.21	98,214	$6.17	$5.94	$5.96	$7.50	$4.69	43.26b		$258m				
wallstreetsurvivor	symm	3.52%	6.17	5.97	0.21	99,514	6.17	5.94		7.50	4.69			$258m			0.06	
yahoo-finance	symm	3.52%	6.17	5.97	0.21	100,988	6.17	5.94	5.96	7.50	4.69			265.48m			-0.02	
ycharts-com	symm	+3.19%	6.15		+0.19					7.50	4.69			267.28m	0.00%		-0.01	
advfn	de	0.32	81.69	81.81	0.26	4535234	82.11	80.51										
barchart	de	+0.32%	81.69	81.81	+0.26	4,535,234	82.11	80.51	81.43	99.30	57.94		14.05	$34.39 b	2%	$1.64	+5.83	
barrons	de	0.32%	81.69	81.81	+0.26	4.531m	82.11	80.51				428.60 million		$34.37 billion	2.01%	$0.41		
bloomberg	de	0.319%	81.690	81.810	0.260	4,535,234	82.110	80.510		99.80	58.94	419.709mil	14.012	34,286.050mil	1.731	0.410 regular cash	5.830	
boston-com	de	+0.3193%	81.69 usd	81.81	+0.2600	4,535,234	82.11	80.51	81.43	99.80	58.09	419,709,211						
bostonmerchant	de	+0.3193%	81.69 usd	81.81	+0.2600	4,535,234	82.11	80.51	81.43	99.80	58.09	419,709,211						
business-insider	de	+0.3193%	81.69 usd	81.81	+0.2600	4,535,234	82.11	80.51	81.43	99.80	58.09	419,709,211						
chron	de	+0.3193%	81.69 usd	81.81	+0.2600	4,531,494	82.11	80.51	81.43	99.80	58.09	419,709,211						
cio-com	de	+0.32%	81.69 usd	81.81	+0.2600	4,531,494	82.11	80.51	81.43	99.80	58.09	419,709,211	14.01	34b	1.9	1.64		
cnn-money	de	+0.32%	81.69	81.81	+0.26	4,531,494	82.11	80.51	81.43				14.0	$34.3b	2.01%			
easystockalterts	de	0.32%	81.69	81.81	+0.26	4531394	82.11	80.51	81.43	99.80	58.49		14.01				5.83	
eresearch-fidelity-com	de	0.32%	81.6900	81.8100	0.2600	4,531,494	82.1100	80.5100	81.4300	99.8000	58.9400	419,709,000	13.97	$34.18b	2.01%	$0.410000		
finance-abc7-com	de	+0.3193%	81.69 usd	81.81	+0.2600	4,531,394	82.11	80.51	81.43	99.80	58.09	419,709,211						
finance-abc7chicago-com	de	+0.3193%	81.69 usd	81.81	+0.2600	4,531,394	82.11	80.51	81.43	99.80	58.09	419,709,211						
financial-content	de	+0.3193%	81.69 usd	81.81	+0.2600	4,531,394	82.11	80.51	81.43	99.80	58.09	419,709,211						
finapps-forbes-com	de	0.3%	$81.69	81.81	0.26	4,531,394	82.11	80.51	81.43	99.80	58.94	420 mil	14.0	34 bil	2.0	1.64	5.83	
finviz	de	0.32%	81.69			4,531,394			81.43	-17.73%	41.02%	419.71m	13.99	34.18b		1.64	5.82	
fool	de	+0.32%	$81.69	$81.81	0.26	4,527,694	$82.11	$80.51	$81.43	$99.80	$58.94		14.00	$34.29b	2.20%	1.64		
foxbusiness	de		$81.69		+0.26	4,537,834			$81.43									
google-finance	de	(0.32%)	81.69	81.81	+0.26	4.53m	82.11	80.51		99.80	58.94	419.71m	14.03	34.29b	2.01	0.41	5.82	
howthemarketworks	de	0.319%	81.69	81.81	0.26	4,531,394	82.11	80.51	81.43									
hpcwire	de	+0.3193%	81.69 usd	81.81	+0.2600	4,535,234	82.11	80.51	81.43	99.80	58.09	419,709,211						
insidestocks	de	+0.32%	81.69	81.81	+0.26	4532794	82.11	80.51					price earnings ratio: 14.01					
investopedia	de	+0.32 %	$81.69	81.81	+0.26				81.43									
investorguide	de	+0.32%	81.69	81.81	+0.26		82.11	80.51		99.80	58.94		14.00	34.286b			5.817	
marketintellisearch	de	0.32 %	$81.69	$81.81	0.26	4483.10k	$82.11	$80.51	$81.43			419.71m	13.99	34.18b	2.01 %		5.82	
marketwatch	de	+0.32%	$81.72	open: 81.81	+0.26	6,440	$82.11	$80.51	$81.43	$99.80	$58.94		13.98	$34.37b	2.01%	0.41	5.84	
minyanville	de	+0.3193%	81.69 usd	81.81	+0.2600	4,531,394	82.11	80.51	81.43	99.80	58.09	419,709,211						
msn-money	de	+0.32%	81.69	81.81	+0.26	4.53 mil	82.11	80.51	81.43	99.80	58.94	419.71 mil	14.04	34.18 bil	2.01%	1.64	5.82	
nasdaq-com	de	0.32%	$ 81.69		0.26	4,531,394	$ 82.11	$ 80.51	$ 81.43	$ 99.80	$ 58.94	536,431,000	14.01	$ 43,821,048,390	2.01 %	$1.640000	$ 5.83	
optimum	de	+0.32%	81.69 ( 4:15 pm edt)	81.81	+0.26	4,531,394	82.11	80.51	81.43	99.80	58.49	419.71m	14.0	34.3b	1.71	1.40	5.83	
paidcontent	de	+0.3193%	81.69 usd	81.81	+0.2600	4,531,394	82.11	80.51	81.43	99.80	58.09	419,709,211						
pc-quote	de	0.32%	81.69	81.81	0.26	4,536,234	82.11	80.51	81.43	99.80	58.94	418,373,142	13.99141	34,176,902,000		0.41		
personal-wealth-biz	de	+0.32%	81.69	81.81		4,537,834	82.11	80.51	81.43	99.80	58.94		14.00		1.73	1.41	5.817	
predictwallstreet	de	+0.32%	81.69		+0.26	4,531,394												
raymond-james	de	0.32	81.69	81.81	0.26	4,531,394	82.11	80.51	81.69	99.80	58.94		13.87				5.89	
renewable-energy-world	de	+0.3193%	81.69 usd	81.81	+0.2600	4,531,394	82.11	80.51	81.43	99.80	58.09	419,709,211						
screamingmedia	de	+0.32%	$	open: 81.81	+0.26	6,340	$82.11	$80.51	$81.43	$99.80	$58.94		13.98	$34.37b	2.01%	0.41	5.84	
scroli	de	0.32%	de 81.69	81.81	0.26	4,100,993	82.11	80.51	81.43	99.80	58.94		14.03				5.82	
simple-stock-quotes	de	+0.32%	last trade: 81.69		change: 0.260								p/e ratio: 14.0					
smartmoney	de	(0.32%)	81.69	$81.81	0.26	4,531,394	$82.11	$80.51	$81.43	$99.80	$58.94			34,176,900	2.01%	$0.41		
stocknod	de	+0.3193%	81.69 usd	81.81	+0.2600	4,531,394	82.11	80.51	81.43	99.80	58.09	419,709,211						
stockpickr	de	0.32%	$81.69 0.26 | 0.32%	81.80	0.26	4.53m	82.11	80.51	81.43	99.80	58.94							
stocksmart	de	%	$82.79	83.25		347,047	85.89	82.73										
stocktwits	de	0.39%	81.75		+0.32													
streetinsider-com	de	0.32%	81.69	$81.81	+0.26	4,531,394	$82.11	$80.51	$81.43	$99.80	$58.49		14.01				$5.83	
thecramerreport	de		81.43		0.00	4515												
thestree	de	0.32%	$81.69	81.8	0.26	4531394	82.11	80.51	81.43	-99.8	58.94	4.19709211e8		3.4369987289e10				
tickerspy	de	0.32%	$81.69	81.81	+0.26	4,531,394	82.11	80.51	81.43	99.80	58.94		14.0	34.1b	2.01%	$0.41		
tmx-quotemedia	de	0.32%	81.690	81.810	0.260	4,537,834	82.110	80.510	81.430	99.800	58.940	419,709,211	14.00	34,286,045,447	2.014	0.410 usd	5.83	
updown	de	0.32%	$81.69	$81.81	$0.26	4,529,494	$82.11	$80.51	$81.43	$99.80	$58.94	419.70b	13.81	$34.17b				
wallstreetsurvivor	de	0.32%	81.69	81.81	0.26	4,531,394	82.11	80.51		99.80	60.45		14.00	$34b	2.00%	1.16 -	4.35	
yahoo-finance	de	0.32%	81.69	81.81	0.26	4,531,494	82.11	80.51	81.43	99.80	58.94		14.04	34.29b	2.00%	1.64	5.82	
ycharts-com	de	+0.39%	81.75		+0.32					99.80	58.49		14.05	34.42b	2.00%		5.82	
advfn	dd	0.50	54.09	54.21	0.27	6441855	54.21	53.6										
barchart	dd	+0.50%	54.09	54.21	+0.27	5,110,097	54.21	53.60	53.82	56.58	34.44		15.21	$50.11 b	3%	$1.64	+3.58	
barrons	dd	0.50%	54.09	54.21	+0.27	6.444m	54.21	53.60				921.66 million		$50.71 billion	3.03%	$0.41		
bloomberg	dd	0.502%	54.090	54.210	0.270	6,444,979	54.210	53.600		57.00	35.61	928.707mil	15.056	50,196.610mil	3.053	0.410 regular cash	3.590	
boston-com	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
bostonmerchant	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
business-insider	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
chron	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
cio-com	dd	+0.50%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000	15.15	50b	3	1.64		
cnn-money	dd	+0.50%today&rsquo;s change	54.09data as of 4:00pm et	54.21	+0.27	6,444,979	54.21	53.60	53.82				15.2	$50.2b	3.03%			
easystockalterts	dd	0.44%	54.06	54.21	+0.24	5626493	54.21	53.60	53.82	56.88	35.61		15.14				3.57	
eresearch-fidelity-com	dd	0.45%	54.0600	54.2100	0.2400	6,086,230	54.2100	53.6000	53.8200	57.0000	35.6100	928,707,000	14.99	$49.98b	3.05%	$0.410000		
finance-abc7-com	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
finance-abc7chicago-com	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
financial-content	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
finapps-forbes-com	dd	0.5%	$54.09	54.21	0.27	6,445,579	54.21	53.60	53.82	57.00	35.61	929 mil	15.1	50 bil	3.0	1.64	3.58	
finviz	dd	0.43%	54.05			5,912,994			53.82	-4.48%	56.94%	928.71m	15.03	49.98b		1.64	3.58	
fool	dd	+0.37%	$54.02	$54.21	0.20	5,364,934	$54.21	$53.60	$53.82	$57.00	$35.61		15.20	$50.17b	4.90%	1.64		
foxbusiness	dd		$54.09		+0.27	6,441,618			$53.82									
google-finance	dd	(0.50%)	54.09	54.21	+0.27	6.39m	54.21	53.60		57.00	35.61	928.71m	15.10	50.23b	3.03	0.41	3.58	
howthemarketworks	dd	0.446%	54.06	54.21	0.24	5,626,493	54.21	53.6	53.82									
hpcwire	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
insidestocks	dd	+0.48%	54.08	54.21	+0.26	4419024	54.21	53.60					price earnings ratio: 15.06					
investopedia	dd	+0.50 %	$54.09	54.21	+0.27				53.82									
investorguide	dd	+0.50%	54.09	54.21	+0.27		54.21	53.60		57.00	33.73		15.05	50.234b			3.577	
marketintellisearch	dd	0.5 %	$54.09	$54.21	0.27	6376.00k	$54.21	$53.60	$53.82			928.71m	15.03	49.98b	3.05 %		3.58	
marketwatch	dd	+0.50%	$53.92	open: 54.21	+0.27	118,908	$54.21	$53.60	$53.82	$57.00	$35.61		15.27	$50.71b	3.03%	0.41	3.54	
minyanville	dd	+0.4459%	54.06 usd	54.21	+0.2400	5,626,493	54.21	53.60	53.82	56.88	35.61	928,707,000						
msn-money	dd	+0.50%	54.09	54.21	+0.27	6.44 mil	54.21	53.60	53.82	57.00	35.61	928.71 mil	15.19	49.98 bil	3.05%	1.64	3.58	
nasdaq-com	dd	0.52%	$ 54.10		0.28	5,826,265	$ 54.21	$ 53.60	$ 53.82	$ 57	$ 35.61	928,707,000	15.11	$ 50,243,048,700	3.05 %	$1.640000	$ 3.58	
optimum	dd	+0.45%	54.06 ( 3:57 pm edt)	54.21	+0.24	5,416,242	54.21	53.60	53.82	56.88	35.61	928.71m	15.1	50.2b	3.03	1.64	3.57	
paidcontent	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
pc-quote	dd	0.50%	54.09	54.21	0.27	6,445,605	54.21	53.6	53.82	57.00	35.61	924,071,178	15.11798	49,983,010,000		0.41		
personal-wealth-biz	dd	+0.50%	54.09	54.21		6,433,532	54.21	53.60	53.82	57.00	33.73		15.05		3.05	1.64	3.577	
predictwallstreet	dd	+0.45%	54.06		+0.24	6,086,230												
raymond-james	dd	0.50	54.09	54.21	0.27	6,444,979	54.21	53.60	54.09	57.00	35.61		14.94				3.62	
renewable-energy-world	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
screamingmedia	dd	+0.50%	$	open: 54.21	+0.27	118,908	$54.21	$53.60	$53.82	$57.00	$35.61		15.27	$50.71b	3.03%	0.41	3.54	
scroli	dd	0.50%	dd 54.09	54.21	0.27	5,635,927	54.21	53.60	53.82	57.00	35.61		15.10				3.58	
simple-stock-quotes	dd	+0.50%	last trade: 54.09		change: 0.270								p/e ratio: 15.05					
smartmoney	dd	(0.50%)	54.09	$54.21	0.27	6,441,618	$54.21	$53.60	$53.82	$57.00	$35.61			49,983,000	3.05%	$0.41		
stocknod	dd	+0.5017%	54.09 usd	54.21	+0.2700	5,981,881	54.21	53.60	53.82	56.88	35.61	928,707,000						
stockpickr	dd	0.48%	$54.08 0.26 | 0.48%	54.19	0.26	5.83m	54.21	53.60	53.82	57.00	35.61							
stocksmart	dd	%	$51.625	49.61		496,957	53.14	51.46										
stocktwits	dd	0.45%	54.06		+0.24													
streetinsider-com	dd	0.45%	54.06	$54.21	+0.24	5,626,493	$54.21	$53.60	$53.82	$56.88	$35.61		15.14				$3.57	
thecramerreport	dd		54.09	54.21	+0.27	6433532	54.21	53.60										
thestree	dd	0.48%	$54.08	54.19	0.26	5830590	54.21	53.6	53.82	-57.0	35.61	9.28707e8		5.07074022e10				
tickerspy	dd	0.41%	$54.04	54.21	+0.22	5,898,750	54.21	53.60	53.82	57.00	35.61		15.1	49.9b	3.05%	$0.41		
tmx-quotemedia	dd	0.50%	54.090	54.210	0.270	6,444,979	54.210	53.600	53.820	57.000	35.610	928,707,000	15.10	50,233,761,630	3.047	0.410 usd	3.57	
updown	dd	0.50%	$54.09	$54.21	$0.27	6,444,979	$54.21	$53.60	$53.82	$57.00	$35.61	928.70b	14.75	$49.98b				
wallstreetsurvivor	dd	0.45%	54.06	54.21	0.24	5,626,493	54.21	53.60										
yahoo-finance	dd	0.50%	54.09	54.21	0.27	6,433,532	54.21	53.60	53.82	57.00	35.61		15.12	50.23b	3.00%	1.64	3.58	
ycharts-com	dd	+0.45%	54.06		+0.24					57.00	35.61		15.19	50.08b	3.33%		3.56	
advfn	slrc	0.37	24.51	24.45	0.09	218686	24.5796	24.24										
barchart	slrc	+0.37%	24.51	24.45	+0.09	+30.95	24.58	24.24	24.42	25.32	16.91							
barrons	slrc	0.37%	24.51	24.45	+0.09	218,686	24.58	24.24				33.26 million		$904.65 million	9.79%	$0.6		
bloomberg	slrc	0.369%	24.510	24.450	0.090	218,686	24.580	24.240		25.93	18.75	36.478mil	5.647	894.066mil	9.792	0.600 regular cash	4.340	
boston-com	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
bostonmerchant	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
business-insider	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
chron	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
cio-com	slrc	+0.37%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607	6.571	894m	9.6	2.4		
cnn-money	slrc	+0.37%	24.51	24.45	+0.09	218,686	24.58	24.24	24.42				6.6	$894.1m	9.79%			
easystockalterts	slrc	0.37%	24.51	24.45	+0.09	218686	24.58	24.24	24.42	25.93	18.75		6.57				3.73	
eresearch-fidelity-com	slrc	0.37%	24.5100	24.4500	0.0900	218,686	24.5796	24.2400	24.4200	25.9300	18.7500	36,478,000	6.56	$890.79m	9.83%	$0.600000		
finance-abc7-com	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
financial-content	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	0.4%	$24.51	24.45	0.09	218,686	24.58	24.24	24.42	25.93	18.75	36 mil	6.6	894 mil	9.8	2.40	3.72	
finviz	slrc	0.37%	24.51			218,686			24.42	-3.18%	44.95%	36.48m	6.56	890.84m		2.40	3.72	
fool	slrc	+0.37%	$24.51	$24.45	0.09	218,369	$24.58	$24.24	$24.42	$25.93	$18.75		6.60	$894.07m		2.40		
foxbusiness	slrc		$24.51		+0.09	218,686			$24.42									
google-finance	slrc	(0.37%)	24.51	24.45	+0.09	218,686.00	24.58	24.24		25.93	18.75	36.45m	6.59	893.33m			3.72	
howthemarketworks	slrc	0.369%	24.51	24.45	0.09	218,369	24.5796	24.24	24.42									
hpcwire	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
insidestocks	slrc	+0.37%	24.51	24.45	+0.09	218686	24.58	24.24										
investopedia	slrc	+0.37 %	$24.51	24.45	+0.09				24.42									
investorguide	slrc	+0.37%	24.51	24.47	+0.09		24.5796	24.24		25.93	18.75		6.48	894.1m			3.767	
marketintellisearch	slrc	0.37 %	$24.51	$24.47	0.09	212.90k	$24.58	$24.24	$24.42			36.48m	6.56	0.89b	9.83 %		3.72	
marketwatch	slrc	+0.37%	$24.51	open: 24.45	+0.09	3,117	$24.58	$24.24	$24.42	$25.93	$18.75		6.92	$904.65m	9.79%	0.60	3.54	
minyanville	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
msn-money	slrc	+0.37%	24.51	24.45	+0.09	218,686	24.58	24.24	24.42	25.93	18.75	36.48 mil	6.59	890.78 mil	9.83%	2.40	3.72	
nasdaq-com	slrc	0.37%	$ 24.51	$ 24.45	0.09	218,686	$ 24.5796	$ 24.24	$ 24.42	$ 25.93	$ 18.75	36,478,000	6.59	$ 894,075,780			$ 3.72	
optimum	slrc	+0.37%	24.51 ( 4:30 pm edt)	24.45	+0.09	218,686	24.58	24.24	24.42	25.93	18.75	36.48m	6.6	894.1m	9.79	2.40	3.73	
paidcontent	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
pc-quote	slrc	0.37%	24.51	24.45	0.09	218,686	24.5796	24.24	24.42	25.93	18.75	36,344,055	6.56452	890,793,000		0.6		
personal-wealth-biz	slrc	+0.37%	24.51	24.47		218,686	24.5796	24.24	24.42	25.93	18.75		6.48		9.83	2.40	3.767	
predictwallstreet	slrc	+0.37%	24.51		+0.09	218,686												
raymond-james	slrc	0.37	24.51	24.45	0.09	218,686	24.58	24.24	24.51	25.93	18.75		6.59				3.72	
renewable-energy-world	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
screamingmedia	slrc	+0.37%	$	open: 24.45	+0.09	3,117	$24.58	$24.24	$24.42	$25.93	$18.75		6.92	$904.65m	9.79%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	+0.37%	last trade: 24.51		change: 0.090								p/e ratio: 6.48					
stocknod	slrc	+0.3686%	24.51 usd	24.45	+0.0900	218,686	24.58	24.24	24.42	25.93	18.75	36,477,607						
stockpickr	slrc	0.37%	$24.51 0.09 | 0.37%	24.45	0.09	218.69k	24.58	24.24	24.42	25.93	18.75							
stocksmart	slrc	%	$24.25	25.01		5,757	24.75	24.25										
stocktwits	slrc	0.33%	24.50		+0.08													
streetinsider-com	slrc	0.37%	24.51	$24.45	+0.09	218,686	$24.58	$24.24	$24.42	$25.93	$18.75		6.57				$3.73	
thecramerreport	slrc		24.47	24.47	+0.05	37603	24.55	24.45										
thestree	slrc	0.37%	$24.51	24.45	0.09	218686	24.58	24.24	24.42	-25.93	18.75	3.6477607e7		9.04644654e8				
tickerspy	slrc	0.37%	$24.51	24.45	+0.09	218,686	24.58	24.24	24.42	25.93	18.75		6.6	888.4m	9.83%	$0.60		
tmx-quotemedia	slrc	0.37%	24.510	24.450	0.090	218,686	24.580	24.240	24.420	25.930	18.750	36,477,607	6.50	894,066,148	9.828	0.600 usd	3.73	
updown	slrc	0.37%	$24.51	$24.45	$0.09	215,069	$24.58	$24.24	$24.42	$25.93	$18.75	36.47b	6.48	$891m				
wallstreetsurvivor	slrc	0.37%	24.51	24.45	0.09	218,369	24.58	24.24		25.93	18.75		6.50	$891m	9.80%	1.80 -	4.27	
yahoo-finance	slrc	0.37%	24.51	24.47	0.09	218,686	24.58	24.24	24.42	25.93	18.75		6.51	894.05m	9.70%	2.40	3.77	
ycharts-com	slrc	+0.33%	24.50		+0.08					25.93	18.75		6.59	891.31m	9.82%		3.72	
advfn	dk	2.76	16.76	16.44	0.45	210167	16.9	16.38										
barchart	dk	+2.76%	16.76	16.44	+0.45	210,167	16.90	16.38	16.31	16.90	6.15		74.05	$912.25 m	0.92%	$0.15	-0.89	
barrons	dk	2.76%	16.76	16.44	+0.45	210,043	16.90	16.38				54.26 million		$941.16 million	0.89%	$0.04		
bloomberg	dk	2.759%	16.760	16.440	0.450	210,167	16.900	16.380		16.90	6.22	57.775mil		968.309mil	0.896	0.038 regular cash	-0.210	
boston-com	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
bostonmerchant	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
business-insider	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
chron	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
cio-com	dk	+2.76%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004		968m	0.9	0.15		
cnn-money	dk	+2.76%today&rsquo;s change	16.76data as of 4:01pm et	16.44	+0.45	210,043	16.90	16.38	16.31				nm	$968.3m	0.89%			
easystockalterts	dk	2.74%	16.76	16.44	+0.45	210167	16.90	16.38	16.31	16.66	6.22						-0.89	
eresearch-fidelity-com	dk	2.76%	16.7600	16.4400	0.4500	210,167	16.9000	16.3800	16.3100	16.6600	6.2200	57,775,000	nm	$942.31m	0.92%	$0.037500		
finance-abc7-com	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
finance-abc7chicago-com	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
financial-content	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
finapps-forbes-com	dk	2.8%	$16.76	16.44	0.45	210,167	16.90	16.38	16.31	16.66	6.22	58 mil		968 mil	0.9	0.15		
finviz	dk	2.76%	16.76			210,167			16.31	0.60%	172.46%	57.78m		942.39m		0.15	-0.90	
fool	dk	+2.76%	$16.76	$16.44	0.45	210,167	$16.90	$16.38	$16.31	$16.66	$6.22		0.00	$968.31m	2.10%	0.15		
foxbusiness	dk		$16.76		+0.45	210,167			$16.31									
google-finance	dk	(2.76%)	16.76	16.44	+0.45	210,167.00	16.90	16.38		16.90	6.22	57.78m		968.31m	0.89	0.04	-0.90	
howthemarketworks	dk	2.759%	16.76	16.44	0.45	210,043	16.9	16.38	16.31									
hpcwire	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
insidestocks	dk	+2.76%	16.76	16.44	+0.45	210043	16.90	16.38					price earnings ratio: 59.86					
investopedia	dk	+2.76 %	$16.76	16.44	+0.45				16.31									
investorguide	dk	+2.76%	16.76	16.44	+0.45		16.90	16.38		16.66	6.18			968.3m			-0.898	
marketintellisearch	dk	2.76 %	$16.76	$16.44	0.45	207.70k	$16.90	$16.40	$16.31			57.78m	0.00	0.94b	0.92 %		-0.90	
marketwatch	dk	+2.76%	$16.76	open: 16.44	+0.45	124	$16.90	$16.38	$16.31	$16.90	$6.22			$941.16m	0.89%	0.04		
minyanville	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
msn-money	dk	+2.76%	16.76	16.44	+0.45	210,167	16.90	16.38	16.31	16.66	6.22	57.78 mil	-18.62	942.31 mil	0.92%	0.15	-0.90	
nasdaq-com	dk	2.76%	$ 16.76		0.45	210,167	$ 16.90	$ 16.38	$ 16.31	$ 16.66	$ 6.22	57,775,000		$ 968,309,000	0.92 %	$0.150000	$ -0.89	
optimum	dk	+2.76%	16.76 ( 4:15 pm edt)	16.44	+0.45	210,167	16.90	16.38	16.31	16.66	6.22	57.78m		968.3m	0.89	0.15	-0.89	
paidcontent	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
pc-quote	dk	2.76%	16.76	16.44	0.45	210,167	16.9	16.38	16.31	16.66	6.22	56,223,765	-18.12222	942,310,000		0.0375		
personal-wealth-biz	dk	+2.76%	16.76	16.44		210,167	16.90	16.38	16.31	16.66	6.18				0.93	0.152	-0.898	
predictwallstreet	dk	+2.76%	16.76		+0.45	210,167												
raymond-james	dk	2.76	16.76	16.44	0.45	210,167	16.90	16.38	16.76	16.66	6.22						-0.89	
renewable-energy-world	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
screamingmedia	dk	+2.76%	$	open: 16.44	+0.45	124	$16.90	$16.38	$16.31	$16.90	$6.22			$941.16m	0.89%	0.04		
scroli	dk	%	dk			0												
simple-stock-quotes	dk	+2.76%	last trade: 16.76		change: 0.450													
smartmoney	dk	(2.76%)	16.76	$16.44	0.45	210,167	$16.90	$16.38	$16.31	$16.66	$6.22			942,300	0.92%	$0.04		
stocknod	dk	+2.759%	16.76 usd	16.44	+0.4500	210,167	16.90	16.38	16.31	16.66	6.220	57,775,004						
stockpickr	dk	2.76%	$16.76 0.45 | 2.76%	16.44	0.45	210.17k	16.90	16.38	16.31	16.66	6.22							
stocksmart	dk	%	$14.465	7.32		34,806	15.19	14.43										
stocktwits	dk	2.64%	16.74		+0.43													
streetinsider-com	dk	2.76%	16.76	$16.44	+0.45	210,167	$16.90	$16.38	$16.31	$16.66	$6.22						$-0.89	
thecramerreport	dk		16.76	16.44	+0.45	210167	16.90	16.38										
thestree	dk	2.76%	$16.76	16.44	0.45	210167	16.9	16.38	16.31	-16.66	6.22	5.7775004e7		9.41154815e8				
tickerspy	dk	2.76%	$16.76	16.44	+0.45	210,167	16.90	16.38	16.31	16.66	6.22		-18.1	888.2m	0.92%	$0.04		
tmx-quotemedia	dk	2.76%	16.760	16.440	0.450	210,167	16.900	16.380	16.310	16.900	6.220	57,775,004		968,309,067	0.895	0.038 usd	-0.89	
updown	dk	2.76%	$16.76	$16.44	$0.45	210,043	$16.90	$16.38	$16.31	$16.66	$6.22	57.77b		$942m				
wallstreetsurvivor	dk	2.76%	16.76	16.44	0.45	210,043	16.90	16.38		16.66	6.22			$942m	0.90%	0.15 -	-1.47	
yahoo-finance	dk	2.76%	16.76	16.44	0.45	210,167	16.90	16.38	16.31	16.90	6.22			968.31m	0.90%	0.15	-0.90	
ycharts-com	dk	+2.64%	16.74		+0.43					16.66	6.22			911.16m	0.97%		-0.90	
advfn	ngpc	0.73	8.27	8.3	0.06	123060	8.48	8.18										
barchart	ngpc	+0.73%	8.27	8.30	+0.06	+9.50	8.48	8.18	8.21	10.26	6.77							
barrons	ngpc	0.73%	8.27	8.30	+0.06	121,860	8.48	8.18				21.63 million		$194.00 million	8.71%	$0.18		
bloomberg	ngpc	0.731%	8.270	8.300	0.060	123,060	8.480	8.180		10.89	7.32	21.628mil	55.133	178.865mil	8.493	0.180 regular cash	0.150	
boston-com	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	123,060	8.480	8.180	8.210	10.89	7.320	21,628,202						
bostonmerchant	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	123,060	8.480	8.180	8.210	10.89	7.320	21,628,202						
business-insider	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	123,060	8.480	8.180	8.210	10.89	7.320	21,628,202						
chron	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	122,460	8.480	8.180	8.210	10.89	7.320	21,628,202						
cio-com	ngpc	+0.73%	8.270 usd	8.300	+0.0600	122,460	8.480	8.180	8.210	10.89	7.320	21,628,202	82.70	179m	7.9	0.72		
cnn-money	ngpc	+0.49%today&rsquo;s change	8.25data as of 3:59pm et	8.30	+0.04	118,395	8.48	8.18	8.21				82.5	$178.4m	8.73%			
easystockalterts	ngpc	0.72%	8.27	8.30	+0.06	122460	8.48	8.18	8.21	10.89	7.32		82.70				0.10	
eresearch-fidelity-com	ngpc	0.73%	8.2700	8.3000	0.0600	122,460	8.4800	8.1800	8.2100	10.8900	7.3200	21,628,000	82.10	$177.57m	8.77%	$0.180000		
finance-abc7-com	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	122,460	8.480	8.180	8.210	10.89	7.320	21,628,202						
finance-abc7chicago-com	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	122,460	8.480	8.180	8.210	10.89	7.320	21,628,202						
financial-content	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	122,460	8.480	8.180	8.210	10.89	7.320	21,628,202						
finapps-forbes-com	ngpc	0.7%	$8.27	8.30	0.06	122,460	8.48	8.18	8.21	10.89	7.32	22 mil	82.7	179 mil	8.6	0.71	0.10	
finviz	ngpc	0.73%	8.27			122,460			8.21	-19.34%	22.19%	21.63m	82.10	177.58m		0.72	0.10	
fool	ngpc	+0.73%	$8.27	$8.30	0.06	121,860	$8.48	$8.18	$8.21	$10.89	$7.32		89.60	$178.87m	8.00%	0.72		
foxbusiness	ngpc		$8.27		+0.06	123,248			$8.21									
google-finance	ngpc	(0.73%)	8.27	8.30	+0.06	122,460.00	8.48	8.18		10.89	7.32	21.63m	81.06	178.87m	8.71	0.18	0.10	
howthemarketworks	ngpc	0.731%	8.27	8.3	0.06	122,460	8.48	8.18	8.21									
hpcwire	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	123,060	8.480	8.180	8.210	10.89	7.320	21,628,202						
insidestocks	ngpc	+0.73%	8.27	8.30	+0.06	123248	8.48	8.18					price earnings ratio: 14.26					
investopedia	ngpc	+0.73 %	$8.27	8.30	+0.06				8.21									
investorguide	ngpc	+0.73%	8.27	8.48	+0.06		8.48	8.18		10.89	7.32		80.49	178.9m			0.102	
marketintellisearch	ngpc	0.73 %	$8.27	$8.48	0.06	120.40k	$8.48	$8.18	$8.21			21.63m	82.10	0.18b	8.77 %		0.10	
marketwatch	ngpc	+0.73%	$8.27	open: 8.30	+0.06	1,388	$8.48	$8.18	$8.21	$10.89	$7.33		81.08	$194.00m	8.71%	0.18	0.10	
minyanville	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	122,460	8.480	8.180	8.210	10.89	7.320	21,628,202						
msn-money	ngpc	+0.73%	8.27	8.30	+0.06	122,460	8.48	8.18	8.21	10.89	7.32	21.63 mil	82.70	177.57 mil	8.77%	0.72	0.10	
nasdaq-com	ngpc	0.73%	$ 8.27	$ 8.30	0.06	122,460	$ 8.48	$ 8.18	$ 8.21	$ 10.89	$ 7.32	21,628,000	45.94	$ 178,863,560	8.77 %	$0.720000	$ 0.18	
optimum	ngpc	+0.73%	8.27 ( 4:00 pm edt)	8.30	+0.06	122,460	8.48	8.18	8.21	10.89	7.32	21.63m	82.7	178.9m	8.71	0.72	0.10	
paidcontent	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	122,460	8.480	8.180	8.210	10.89	7.320	21,628,202						
pc-quote	ngpc	0.73%	8.27	8.3	0.06	123,248	8.48	8.18	8.21	10.89	7.32	21,471,088	82.1	177,566,000		0.18		
personal-wealth-biz	ngpc	+0.73%	8.27	8.48		123,248	8.48	8.18	8.21	10.89	7.32		80.49		8.65	0.71	0.102	
predictwallstreet	ngpc	+0.73%	8.27		+0.06	122,460												
raymond-james	ngpc	0.73	8.27	8.30	0.06	122,460	8.48	8.18	8.27	10.89	7.32		82.70				0.10	
renewable-energy-world	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	122,460	8.480	8.180	8.210	10.89	7.320	21,628,202						
screamingmedia	ngpc	+0.73%	$	open: 8.30	+0.06	1,388	$8.48	$8.18	$8.21	$10.89	$7.33		81.08	$194.00m	8.71%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	+0.73%	last trade: 8.27		change: 0.060								p/e ratio: 80.49					
smartmoney	ngpc	(0.73%)	8.27	$8.30	0.06	122,460	$8.48	$8.18	$8.21	$10.89	$7.32			177,600	8.77%	$0.18		
stocknod	ngpc	+0.7308%	8.270 usd	8.300	+0.0600	122,460	8.480	8.180	8.210	10.89	7.320	21,628,202						
stockpickr	ngpc	0.73%	$8.27 0.06 | 0.73%	8.30	0.06	122.46k	8.48	8.18	8.21	10.89	7.32							
stocksmart	ngpc	%	$7.77	9.27		5,297	8.03	7.77										
stocktwits	ngpc	0.73%	8.27		+0.06													
streetinsider-com	ngpc	0.73%	8.27	$8.30	+0.06	122,460	$8.48	$8.18	$8.21	$10.89	$7.32		82.70				$0.10	
thecramerreport	ngpc		8.27	8.48	+0.06	122460	8.48	8.18										
thestree	ngpc	0.73%	$8.27	8.21	0.06	122460	8.48	8.18	7.32 -10.89									
tickerspy	ngpc	0.73%	$8.27	8.30	+0.06	122,460	8.48	8.18	8.21	10.89	7.32		82.1	177.5m	8.77%	$0.18		
tmx-quotemedia	ngpc	0.73%	8.270	8.300	0.060	123,248	8.480	8.180	8.210	10.890	7.320	21,628,202	82.10	178,865,231	8.770	0.180 usd	0.10	
updown	ngpc	0.73%	$8.27	$8.30	$0.06	121,860	$8.48	$8.18	$8.21	$10.89	$7.32	21.62b	16.76	$178m				
wallstreetsurvivor	ngpc	0.73%	8.27	8.30	0.06	122,460	8.48	8.18		10.89	7.40		82.10	$178m	8.80%	0.69 -	0.49	
yahoo-finance	ngpc	0.73%	8.27	8.48	0.06	122,460	8.48	8.18	8.21	10.89	7.32		81.08	178.86m	8.00%	0.72	0.10	
ycharts-com	ngpc	+0.73%	8.27		+0.06					10.89	7.32			178.88m	9.44%			
advfn	pcar	0.37	49.28	49.31	0.18	2522133	49.56	48.85										
barchart	pcar	+0.37%	49.28	49.31	+0.18	1,974,187	49.56	48.85	49.10	58.48	39.29		31.81	$18.01 b	0.96%	$0.48	+1.59	
barrons	pcar	0.37%	49.28	49.31	+0.18	2.521m	49.56	48.85				366.20 million		$18.37 billion	1.46%	$0.18		
bloomberg	pcar	0.367%	49.280	49.310	0.180	2,522,133	49.560	48.850		58.75	39.56	365.469mil	31.388	18,010.310mil	1.522	0.180 regular cash	1.570	
boston-com	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,520,033	49.56	48.85	49.10	58.75	39.77	365,468,969						
bostonmerchant	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,520,033	49.56	48.85	49.10	58.75	39.77	365,468,969						
business-insider	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,520,033	49.56	48.85	49.10	58.75	39.77	365,468,969						
chron	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,518,433	49.56	48.85	49.10	58.75	39.77	365,468,969						
cio-com	pcar	+0.37%	49.28 usd	49.31	+0.1800	2,518,433	49.56	48.85	49.10	58.75	39.77	365,468,969	30.99	18b	0.9	0.48		
cnn-money	pcar	+0.37%today&rsquo;s change	49.28data as of 4:00pm et	49.31	+0.18	2,520,533	49.56	48.85	49.10				31.0	$18.0b	1.46%			
easystockalterts	pcar	0.37%	49.28	49.31	+0.18	2518433	49.56	48.85	49.10	58.75	39.77		30.99				1.59	
eresearch-fidelity-com	pcar	0.37%	49.2800	49.3100	0.1800	2,520,533	49.5600	48.8500	49.1000	58.7500	39.7700	365,469,000	30.88	$17.94b	1.47%	$0.180000		
finance-abc7-com	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,518,433	49.56	48.85	49.10	58.75	39.77	365,468,969						
finance-abc7chicago-com	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,518,433	49.56	48.85	49.10	58.75	39.77	365,468,969						
financial-content	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,518,433	49.56	48.85	49.10	58.75	39.77	365,468,969						
finapps-forbes-com	pcar	0.4%	$49.28	49.31	0.18	2,520,533	49.56	48.85	49.10	58.75	39.77	365 mil	31.0	18 bil	1.5	0.72	1.59	
finviz	pcar	0.37%	49.28			2,519,433			49.10	-15.73%	25.44%	365.47m	30.88	17.94b		0.48	1.59	
fool	pcar	+0.37%	$49.28	$49.31	0.18	2,520,533	$49.56	$48.85	$49.10	$58.75	$39.77		31.60	$18.01b	1.00%	0.72		
foxbusiness	pcar		$49.28		+0.18	2,522,437			$49.10									
google-finance	pcar	(0.37%)	49.28	49.31	+0.18	2.52m	49.56	48.85		58.75	39.77	365.47m	31.02	18.01b	1.46	0.18	1.59	
howthemarketworks	pcar	0.326%	49.26	49.31	0.16	2,435,765	49.56	48.85	49.1									
hpcwire	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,520,033	49.56	48.85	49.10	58.75	39.77	365,468,969						
insidestocks	pcar	+0.37%	49.28	49.31	+0.18	1895064	49.56	48.85					price earnings ratio: 30.99					
investopedia	pcar	+0.37 %	$49.28	49.31	+0.18				49.10									
investorguide	pcar	+0.37%	49.28	49.31	+0.18		49.56	48.85		58.75	38.50		30.88	18.010b			1.59	
marketintellisearch	pcar	0.41 %	$49.30	$49.31	0.20	2504.40k	$49.56	$48.85	$49.10			365.47m	30.88	17.94b	0.98 %		1.59	
marketwatch	pcar	+0.37%	$49.28	open: 49.31	+0.18	14,207	$49.56	$48.85	$49.10	$58.75	$39.77		31.06	$18.37b	1.46%	0.18	1.59	
minyanville	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,518,433	49.56	48.85	49.10	58.75	39.77	365,468,969						
msn-money	pcar	+0.37%	49.28	49.31	+0.18	2.52 mil	49.56	48.85	49.10	58.75	39.77	365.47 mil	30.99	17.94 bil	1.47%	0.72	1.59	
nasdaq-com	pcar	0.37%	$ 49.28	$ 49.31	0.18	2,520,533	$ 49.56	$ 48.85	$ 49.10	$ 58.75	$ 39.77	365,469,000	30.99	$ 18,010,312,320	0.98 %	$0.480000	$ 1.59	
optimum	pcar	+0.37%	49.28 ( 4:00 pm edt)	49.31	+0.18	2,518,433	49.56	48.85	49.10	58.75	39.77	365.47m	31.0	18.0b	0.97	0.48	1.59	
paidcontent	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,518,433	49.56	48.85	49.10	58.75	39.77	365,468,969						
pc-quote	pcar	0.37%	49.28	49.31	0.18	2,534,740	49.56	48.85	49.1	58.75	39.77	364,134,071	30.8805	17,944,527,000		0.18		
personal-wealth-biz	pcar	+0.37%	49.28	49.31		2,533,640	49.56	48.85	49.10	58.75	38.50		30.88		1.53	0.75	1.59	
predictwallstreet	pcar	+0.37%	49.28		+0.18	2,520,533												
raymond-james	pcar	0.37	49.28	49.31	0.18	2,520,533	49.56	48.85	49.28	58.75	39.77		30.99				1.59	
renewable-energy-world	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,518,433	49.56	48.85	49.10	58.75	39.77	365,468,969						
screamingmedia	pcar	+0.37%	$	open: 49.31	+0.18	37,353	$49.56	$48.85	$49.10	$58.75	$39.77		31.06	$18.37b	1.46%	0.18	1.59	
scroli	pcar	0.37%	pcar 49.28	49.31	0.18	2,244,057	49.56	48.85	49.10	58.75	39.77		31.02				1.59	
simple-stock-quotes	pcar	+0.37%	last trade: 49.28		change: 0.180								p/e ratio: 30.88					
smartmoney	pcar	(0.37%)	49.28	$49.31	0.18	2,520,533	$49.56	$48.85	$49.10	$58.75	$39.77			17,944,500	1.47%	$0.18		
stocknod	pcar	+0.3666%	49.28 usd	49.31	+0.1800	2,518,433	49.56	48.85	49.10	58.75	39.77	365,468,969						
stockpickr	pcar	0.37%	$49.28 0.18 | 0.37%	49.31	0.18	2.52m	49.56	48.85	49.10	58.75	39.77							
stocksmart	pcar	%	$47.63	57.33		481,154	50.02	47.59										
stocktwits	pcar	0.35%	49.27		+0.17													
streetinsider-com	pcar	0.37%	49.28	$49.31	+0.18	2,518,433	$49.56	$48.85	$49.10	$58.75	$39.77		30.99				$1.59	
thecramerreport	pcar		49.28	49.31	+0.18	2519433	49.56	48.85										
thestree	pcar	0.37%	$49.28	49.31	0.18	2520533	49.56	48.85	49.1	-58.75	39.77	3.65468969e8		1.8368470382e10				
tickerspy	pcar	0.37%	$49.28	49.31	+0.18	2,520,533	49.56	48.85	49.10	58.75	39.77		30.9	17.9b	1.47%	$0.18		
tmx-quotemedia	pcar	0.37%	49.280	49.310	0.180	2,534,740	49.560	48.850	49.100	58.750	39.770	365,468,969	30.90	18,010,310,792	2.077	0.180 usd	1.59	
updown	pcar	0.37%	$49.28	$49.31	$0.18	2,520,533	$49.56	$48.85	$49.10	$58.75	$39.77	365.46b	30.79	$17.94b				
wallstreetsurvivor	pcar	0.33%	49.26	49.31	0.16	2,435,765	49.56	48.85		58.75	39.77		30.90	$18b	1.50%	0.69 -	1.25	
yahoo-finance	pcar	0.37%	49.28	49.31	0.18	2,519,433	49.56	48.85	49.10	58.75	37.76		30.99	18.01b	1.40%	0.72	1.59	
ycharts-com	pcar	+0.35%	49.27		+0.17					58.75	39.77		30.99	18.01b	1.02%		1.59	
advfn	dm	2.35	8.7	8.58	0.2	139193	8.77	8.56										
barchart	dm	+2.35%	8.70	8.58	+0.20	139,193	8.77	8.56	8.50	15.00	8.19		8.94	$265.26 m			+0.88	
barrons	dm	2.35%	8.70	8.58	+0.20	138,808	8.77	8.56				30.31 million		$263.30 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	2.353%	8.700	8.580	0.200	139,193	8.770	8.560		15.00	8.19	30.369mil	9.255	264.210mil			0.940	
boston-com	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
bostonmerchant	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
business-insider	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
chron	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
cio-com	dm	+2.35%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011	9.457	264m				
cnn-money	dm	+2.35%today&rsquo;s change	8.70data as of 4:03pm et	8.58	+0.20	139,193	8.77	8.56	8.50				9.5	$264.2m				
easystockalterts	dm	2.33%	8.70	8.58	+0.20	139193	8.77	8.56	8.50	15.00	8.19		9.46				0.92	
eresearch-fidelity-com	dm	2.35%	8.7000	8.5800	0.2000	139,193	8.7700	8.5600	8.5000	15.0000	8.1900	30,369,000	9.04	$258.14m				
finance-abc7-com	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
financial-content	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
finapps-forbes-com	dm	2.3%	$8.70	8.58	0.20	139,193	8.77	8.56	8.50	15.00	8.19	30 mil	10.0	264 mil	0.0	0.00	0.87	
finviz	dm	2.35%	8.70			139,193			8.50	-42.00%	6.23%	30.37m	9.24	258.15m			0.92	
fool	dm	+2.35%	$8.70	$8.58	0.20	139,193	$8.77	$8.56	$8.50	$15.00	$8.19		9.40	$264.21m				
foxbusiness	dm		$8.70		+0.20	139,193			$8.50									
google-finance	dm	(2.35%)	8.70	8.58	+0.20	139,193.00	8.77	8.56		15.00	8.19	30.37m	9.44	264.21m			0.92	
howthemarketworks	dm	2.353%	8.7	8.58	0.2	138,808	8.77	8.56	8.5									
hpcwire	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
insidestocks	dm	+2.35%	8.70	8.58	+0.20	138808	8.77	8.56					price earnings ratio: 9.89					
investopedia	dm	+2.35 %	$8.70	8.58	+0.20				8.50									
investorguide	dm	+2.35%	8.70	8.58	+0.20		8.77	8.56		15.00	8.95		9.24	261.4m			0.92	
marketintellisearch	dm	2.35 %	$8.70	$8.58	0.20	142.30k	$8.77	$8.56	$8.50			30.37m	9.24	0.26b	0.0 %		0.92	
marketwatch	dm	+2.35%	$8.70	open: 8.58	+0.20	385	$8.77	$8.56	$8.50	$15.00	$8.19		10.00	$263.30m			0.87	
minyanville	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
msn-money	dm	+2.35%	8.70	8.58	+0.20	139,193	8.77	8.56	8.50	15.00	8.19	30.37 mil	9.89	258.14 mil			0.92	
nasdaq-com	dm	2.35%	$ 8.70		0.20	139,193	$ 8.77	$ 8.56	$ 8.50	$ 15	$ 8.19	30,369,000	9.89	$ 264,210,300			$ 0.88	
optimum	dm	+2.35%	8.70 ( 4:15 pm edt)	8.58	+0.20	139,193	8.77	8.56	8.50	15.00	8.19	30.37m	9.5	264.2m			0.92	
paidcontent	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
pc-quote	dm	2.35%	8.7	8.58	0.20	139,193	8.77	8.56	8.5	15.00	8.19	29,670,862	9.65909	258,137,000				
personal-wealth-biz	dm	+2.35%	8.70	8.58		139,193	8.77	8.56	8.50	15.00	8.95		9.24			0.00	0.92	
predictwallstreet	dm	+2.35%	8.70		+0.20	139,193												
raymond-james	dm	2.35	8.70	8.58	0.20	139,193	8.77	8.56	8.70	15.00	8.19		9.16				0.95	
renewable-energy-world	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
screamingmedia	dm	+2.35%	$	open: 8.58	+0.20	385	$8.77	$8.56	$8.50	$15.00	$8.19		10.00	$263.30m			0.87	
scroli	dm	%	dm			0												
simple-stock-quotes	dm	+2.35%	last trade: 8.70		change: 0.200								p/e ratio: 9.24					
smartmoney	dm	(2.35%)	8.70	$8.58	0.20	139,193	$8.77	$8.56	$8.50	$15.00	$8.19			258,100	0.00%	$0.00		
stocknod	dm	+2.353%	8.700 usd	8.580	+0.2000	139,193	8.770	8.560	8.500	15.00	8.190	30,369,011						
stockpickr	dm	2.35%	$8.70 0.20 | 2.35%	8.58	0.20	139.19k	8.77	8.56	8.50	15.00	8.19							
stocksmart	dm	%	$9.81	14.05		4,352	10.32	9.81										
stocktwits	dm	2.47%	8.71		+0.21													
streetinsider-com	dm	2.35%	8.70	$8.58	+0.20	139,193	$8.77	$8.56	$8.50	$15.00	$8.19		9.46				$0.92	
thecramerreport	dm		8.50		0.00	0												
thestree	dm	2.35%	$8.7	8.58	0.2	139193	8.77	8.56	8.5	-15.0	8.19	3.0369011e7		2.63299325e8				
tickerspy	dm	2.35%	$8.70	8.58	+0.20	139,193	8.77	8.56	8.50	15.00	8.19		9.7	258.1m	0.00%	$0.00		
tmx-quotemedia	dm	2.35%	8.700	8.580	0.200	139,193	8.770	8.560	8.500	15.000	8.190	30,369,011	9.20	264,210,396			0.92	
updown	dm	2.35%	$8.70	$8.58	$0.20	138,808	$8.77	$8.56	$8.50	$15.00	$8.19	30.36b	9.61	$258m				
wallstreetsurvivor	dm	2.35%	8.70	8.58	0.20	138,808	8.77	8.56		15.00	8.19		9.20	$258m			1.08	
yahoo-finance	dm	2.35%	8.70	8.58	0.20	139,193	8.77	8.56	8.50	15.00	8.19		9.46	261.43m			0.92	
ycharts-com	dm	+2.47%	8.71		+0.21					15.00	8.19		9.47	265.57m	0.00%		0.92	
advfn	loop	0.00	18.3	18.34	0.0	207177	18.36	18.26										
barchart	loop	unch	18.30	18.34	unch	214,993	18.36	18.26	18.30	18.95	9.73		80.00	$593.10 m			+0.34	
barrons	loop	0.00%	18.30	18.34	0.00	207,177	18.36	18.26				42.37 million		$611.95 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop		18.300	18.340		207,177	18.360	18.260		18.95	9.73	32.571mil	91.500	596.052mil			0.200	
boston-com	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
bostonmerchant	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
business-insider	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
chron	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
cio-com	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119	53.82	596m				
cnn-money	loop	0.00%	18.30	18.34	0.00	207,177	18.36	18.26	18.30				53.8	$596.0m				
easystockalterts	loop	0.00%	18.30	18.34	+0.00	207177	18.36	18.26	18.30	18.95	9.73		53.82				0.34	
eresearch-fidelity-com	loop	0.00%	18.3000	18.3400	0.0000	207,177	18.3600	18.2600	18.3000	18.9500	9.7300	32,571,000	53.82	$596.05m				
finance-abc7-com	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
financial-content	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
finapps-forbes-com	loop	0.0%	$18.30	18.34	0.00	207,177	18.36	18.26	18.30	18.95	9.73	33 mil	53.8	596 mil	0.0	0.00	0.34	
finviz	loop	0.00%	18.30			207,177			18.30	-3.43%	88.08%	32.57m	52.29	596.03m			0.35	
fool	loop	-0.11%	$18.30	$18.34	-0.02	207,177	$18.36	$18.26	$18.30	$18.95	$9.73		53.90	$596.05m				
foxbusiness	loop		$18.30		0.00	207,177			$18.30									
google-finance	loop	(0.00%)	18.30	18.34	0.00	207,177.00	18.36	18.26		18.95	9.73	32.57m	51.75	596.05m			0.35	
howthemarketworks	loop	0%	18.3	18.34	0	206,518	18.36	18.26	18.3									
hpcwire	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
insidestocks	loop	unch%	18.30	18.34		207177	18.36	18.26					price earnings ratio: 44.63					
investopedia	loop		$18.30	18.34					18.30									
investorguide	loop	0.00%	18.30	18.34	0.00		18.36	18.26		18.95	9.73		52.14	732.2m			0.351	
marketintellisearch	loop	0.0 %	$18.30	$18.34	0.00	206.20k	$18.36	$18.26	$18.30			32.57m	52.29	0.60b	0.0 %		0.35	
marketwatch	loop	0.00%	$18.30	open: 18.34	0.00	259	$18.36	$18.26	$18.30	$18.95	$9.73		51.68	$611.95m			0.35	
minyanville	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
msn-money	loop		18.30	18.34		207,177	18.36	18.26	18.30	18.95	9.73	32.57 mil	52.29	596.05 mil			0.35	
nasdaq-com	loop		$ 18.30	$ 18.34		207,177	$ 18.36	$ 18.26	$ 18.30	$ 18.95	$ 9.73	32,571,000	53.82	$ 596,049,300			$ 0.34	
optimum	loop	-	18.30 ( 4:30 pm edt)	18.34	-	207,177	18.36	18.26	18.30	18.95	9.73	32.57m	53.8	596.1m			0.34	
paidcontent	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
pc-quote	loop	0.00%	18.3	18.34	0.00	207,177	18.36	18.26	18.3	18.95	9.73	33,208,000	52.28571	607,706,000				
personal-wealth-biz	loop	0.00%	18.30	18.34		207,177	18.36	18.26	18.30	18.95	9.73		52.14			0.00	0.351	
predictwallstreet	loop	0.00%	18.30		0.00	207,177												
raymond-james	loop	0.00	18.30	18.34	0.00	207,177	18.36	18.26	18.30	18.95	9.73		49.46				0.37	
renewable-energy-world	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
screamingmedia	loop	0.00%	$	open: 18.34	0.00	259	$18.36	$18.26	$18.30	$18.95	$9.73		51.68	$611.95m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	0.00%	last trade: 18.30		change: 0.000								p/e ratio: 52.14					
smartmoney	loop	(0.00%)	18.30	$18.34	0.00	207,177	$18.36	$18.26	$18.30	$18.95	$9.73			596,100	0.00%	$0.00		
stocknod	loop	0.00%	18.30 usd	18.34	+0.00	207,177	18.36	18.26	18.30	18.95	9.730	32,571,119						
stockpickr	loop	0.00%	$18.30 0.00 | 0.00%	18.34	0.00	207.18k	18.36	18.26	18.30	18.95	9.73							
stocksmart	loop	%	$18.48	10.96		96,953	18.48	18.39										
stocktwits	loop	-0.11%	18.28		-0.02													
streetinsider-com	loop	-0%	18.30	$18.34		207,177	$18.36	$18.26	$18.30	$18.95	$9.73		53.82				$0.34	
thecramerreport	loop		18.30	18.34	0.00	207177	18.36	18.26										
thestree	loop	0.0%	$18.3	18.34	0.0	207177	18.36	18.26	18.3	-18.95	9.73	3.2571119e7		5.9930859e8				
tickerspy	loop	0.00%	$18.30	18.34	0.00	207,177	18.36	18.26	18.30	18.95	9.73		52.3	594.8m	0.00%	$0.00		
tmx-quotemedia	loop	0.00%	18.300	18.340	0.00	207,177	18.360	18.260	18.300	18.950	9.730	32,571,119	53.80	596,051,478			0.34	
updown	loop	0.00%	$18.30	$18.34	$0.00	207,018	$18.36	$18.26	$18.30	$18.95	$9.73	32.57b	49.46	$596m				
wallstreetsurvivor	loop	0.00%	18.30	18.34	0.00	206,518	18.36	18.26		18.95	9.73		53.80	$596m			0.36	
yahoo-finance	loop	0.00%	18.30	18.34	0.00	207,177	18.36	18.26	18.30	18.95	9.73		52.14	732.20m			0.35	
ycharts-com	loop	-0.11%	18.28		-0.02					18.95	9.73		52.23	592.45m	0.00%		0.35	
advfn	vpfg	0.73	13.87	13.77	0.1	262481	13.91	13.77										
barchart	vpfg	+0.73%	13.87	13.81	+0.10	263,681	13.91	13.77	13.77	14.05	8.72		0.00	$483.23 m	1.43%	$0.20	+0.57	
barrons	vpfg	0.73%	13.87	13.77	+0.10	263,681	13.91	13.77				30.13 million		$486.35 million	1.44%	$0.05		
bloomberg	vpfg	0.726%	13.870	13.770	0.100	262,481	13.910	13.770		14.05	8.82	34.839mil	20.925	483.224mil	1.297	0.050 regular cash	0.663	
boston-com	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	262,481	13.91	13.77	13.77	14.05	8.820	34,839,491						
bostonmerchant	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	262,481	13.91	13.77	13.77	14.05	8.820	34,839,491						
business-insider	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	262,481	13.91	13.77	13.77	14.05	8.820	34,839,491						
chron	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	263,681	13.91	13.77	13.77	14.05	8.820	34,839,491						
cio-com	vpfg	+0.73%	13.87 usd	13.77	+0.1000	263,681	13.91	13.77	13.77	14.05	8.820	34,839,491	20.70	483m	1.4	0.2		
cnn-money	vpfg	+0.73%	13.87	13.77	+0.10	260,879	13.91	13.77	13.77				20.7	$483.2m	1.44%			
easystockalterts	vpfg	0.73%	13.87	13.77	+0.10	263681	13.91	13.77	13.77	14.05	8.82		20.70				0.67	
eresearch-fidelity-com	vpfg	0.73%	13.8700	13.7700	0.1000	263,681	13.9100	13.7700	13.7700	14.0500	8.8200	34,839,000	20.77	$479.73m	1.45%	$0.050000		
finance-abc7-com	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	263,681	13.91	13.77	13.77	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	263,681	13.91	13.77	13.77	14.05	8.820	34,839,491						
financial-content	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	263,681	13.91	13.77	13.77	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	0.7%	$13.87	13.77	0.10	263,681	13.91	13.77	13.77	14.05	8.82	35 mil	19.8	483 mil	1.4	0.20	0.70	
finviz	vpfg	0.73%	13.87			263,681			13.77	-1.28%	59.23%	34.84m	19.39	479.75m		0.20	0.71	
fool	vpfg	+0.73%	$13.87	$13.77	0.10	262,179	$13.91	$13.77	$13.77	$14.05	$8.82		20.70	$483.22m	1.40%	0.20		
foxbusiness	vpfg		$13.87		+0.10	262,481			$13.77									
google-finance	vpfg	(0.73%)	13.87	13.77	+0.10	263,681.00	13.91	13.77		14.05	8.82	34.84m	19.50	483.22m	1.44	0.05	0.71	
howthemarketworks	vpfg	0.726%	13.87	13.77	0.1	262,079	13.91	13.77	13.77									
hpcwire	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	262,481	13.91	13.77	13.77	14.05	8.820	34,839,491						
insidestocks	vpfg	+0.73%	13.87	13.81	+0.10	262481	13.91	13.77										
investopedia	vpfg	+0.73 %	$13.87	13.77	+0.10				13.77									
investorguide	vpfg	+0.73%	13.87	13.77	+0.10		13.91	13.77		17.36	8.82		20.04	449.2m			0.687	
marketintellisearch	vpfg	0.73 %	$13.87	$13.77	0.10	260.00k	$13.91	$13.77	$13.77			34.84m	19.39	0.48b	1.45 %		0.71	
marketwatch	vpfg	+0.73%	$13.87	open: 13.77	+0.10	2,802	$13.91	$13.77	$13.77	$14.05	$8.82		20.78	$486.35m	1.44%	0.05	0.67	
minyanville	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	263,681	13.91	13.77	13.77	14.05	8.820	34,839,491						
msn-money	vpfg	+0.73%	13.87	13.77	+0.10	263,681	13.91	13.77	13.77	14.05	8.82	34.84 mil	20.10	479.74 mil	1.45%	0.20	0.71	
nasdaq-com	vpfg	0.73%	$ 13.87	$ 13.77	0.10	263,681	$ 13.91	$ 13.77	$ 13.77	$ 14.05	$ 8.82	34,839,000		$ 483,216,930	1.45 %	$0.200000		
optimum	vpfg	+0.73%	13.87 ( 4:30 pm edt)	13.77	+0.10	263,681	13.91	13.77	13.77	14.05	8.82	34.84m	20.7	483.2m	1.44	0.20	0.67	
paidcontent	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	263,681	13.91	13.77	13.77	14.05	8.820	34,839,491						
pc-quote	vpfg	0.73%	13.87	13.77	0.10	262,481	13.91	13.77	13.77	14.05	8.82	34,587,815	19.95652	479,733,000		0.05		
personal-wealth-biz	vpfg	+0.73%	13.87	13.77		262,481	13.91	13.77	13.77	17.36	8.82		20.04		1.31	0.18	0.687	
predictwallstreet	vpfg	+0.73%	13.87		+0.10	263,681												
raymond-james	vpfg	0.73	13.87	13.77	0.10	263,681	13.91	13.77	13.87	14.05	8.82		20.92				0.66	
renewable-energy-world	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	263,681	13.91	13.77	13.77	14.05	8.820	34,839,491						
screamingmedia	vpfg	+0.73%	$	open: 13.77	+0.10	2,802	$13.91	$13.77	$13.77	$14.05	$8.82		20.78	$486.35m	1.44%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	+0.73%	last trade: 13.87		change: 0.100								p/e ratio: 20.04					
smartmoney	vpfg	(0.73%)	13.87	$13.77	0.10	263,681	$13.91	$13.77	$13.77	$14.05	$8.82			479,700	1.45%	$0.05		
stocknod	vpfg	+0.7262%	13.87 usd	13.77	+0.1000	263,681	13.91	13.77	13.77	14.05	8.820	34,839,491						
stockpickr	vpfg	0.73%	$13.87 0.10 | 0.73%	13.77	0.10	263.68k	13.91	13.77	13.77	14.05	8.82							
stocksmart	vpfg	%	$13.01	11.71		8,680	13.07	12.99										
stocktwits	vpfg	0.87%	13.89		+0.12													
streetinsider-com	vpfg	0.73%	13.87	$13.77	+0.10	263,681	$13.91	$13.77	$13.77	$14.05	$8.82		20.70				$0.67	
thecramerreport	vpfg		13.87	13.77	+0.10	263681	13.91	13.77										
thestree	vpfg	0.73%	$13.87	13.77	0.1	263681	13.91	13.77	13.77	-14.05	8.82	3.4839491e7		4.86359294e8				
tickerspy	vpfg	0.73%	$13.87	13.77	+0.10	263,681	13.91	13.77	13.77	14.05	8.82		20.0	479.7m	1.45%	$0.05		
tmx-quotemedia	vpfg	0.73%	13.870	13.770	0.100	262,481	13.910	13.770	13.770	14.050	8.820	34,839,491	20.50	483,223,740	1.452	0.050 usd	0.67	
updown	vpfg	0.73%	$13.87	$13.77	$0.10	260,879	$13.91	$13.77	$13.77	$14.05	$8.82	34.83b	19.85	$480m				
wallstreetsurvivor	vpfg	0.73%	13.87	13.77	0.10	262,079	13.91	13.77		14.05	8.82		20.50	$480m	1.50%	0.15 -	0.59	
yahoo-finance	vpfg	0.73%	13.87	13.77	0.10	263,681	13.91	13.77	13.77	14.05	8.82		20.19	449.15m	1.40%	0.20	0.69	
ycharts-com	vpfg	+0.87%	13.89		+0.12					14.05	8.82							
advfn	sjm	0.45	76.3	76.08	0.34	702798	76.47	75.65										
barchart	sjm	+0.45%	76.30	76.08	+0.34	702,798	76.47	75.65	75.96	79.84	56.13		16.30	$8.85 b	2.3%	$1.76	+4.04	
barrons	sjm	0.45%	76.30	76.08	+0.34	681,607	76.47	75.65				117.12 million		$8.74 billion	2.31%	$0.44		
bloomberg	sjm	0.448%	76.300	76.080	0.340	702,798	76.470	75.650		79.84	57.20	114.378mil	16.269	8,727.043mil	2.202	0.440 regular cash	4.690	
boston-com	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
bostonmerchant	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
business-insider	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
chron	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
cio-com	sjm	+0.45%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016	18.84	9b	2.3	1.76		
cnn-money	sjm	+0.45%	76.30	76.08	+0.34	702,798	76.47	75.65	75.96				18.8	$8.7b	2.31%			
easystockalterts	sjm	0.45%	76.30	76.08	+0.34	702798	76.47	75.65	75.96	79.84	57.20		18.84				4.05	
eresearch-fidelity-com	sjm	0.45%	76.3000	76.0800	0.3400	702,798	76.4700	75.6500	75.9600	79.8400	57.2000	114,378,000	18.80	$8.69b	2.32%	$0.440000		
finance-abc7-com	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
finance-abc7chicago-com	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
financial-content	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
finapps-forbes-com	sjm	0.4%	$76.30	76.08	0.34	702,798	76.47	75.65	75.96	79.84	57.20	114 mil	18.9	9 bil	2.3	1.76	4.04	
finviz	sjm	0.45%	76.30			702,798			75.96	-4.43%	35.95%	114.38m	18.98	8.73b		1.76	4.02	
fool	sjm	+0.45%	$76.30	$76.08	0.34	678,907	$76.47	$75.65	$75.96	$79.84	$57.20		18.90	$8.73b	2.30%	1.76		
foxbusiness	sjm		$76.30		+0.34	702,798			$75.96									
google-finance	sjm	(0.45%)	76.30	76.08	+0.34	702,798.00	76.47	75.65		79.84	57.20	114.38m	18.98	8.73b	2.31	0.44	4.02	
howthemarketworks	sjm	0.448%	76.3	76.08	0.34	681,607	76.47	75.65	75.96									
hpcwire	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
insidestocks	sjm	+0.45%	76.30	76.08	+0.34	681607	76.47	75.65					price earnings ratio: 16.27					
investopedia	sjm	+0.45 %	$76.30	76.08	+0.34				75.96									
investorguide	sjm	+0.45%	76.30	76.08	+0.34		76.47	75.65		78.44	54.62		18.74	8.727b			4.054	
marketintellisearch	sjm	0.45 %	$76.30	$76.08	0.34	676.50k	$76.47	$75.65	$75.96			114.38m	18.90	8.69b	2.32 %		4.02	
marketwatch	sjm	+0.45%	$76.05	open: 76.08	+0.34	21,691	$76.47	$75.65	$75.96	$79.84	$57.20		18.72	$8.74b	2.31%	0.44	4.08	
minyanville	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
msn-money	sjm	+0.45%	76.30	76.08	+0.34	702,798	76.47	75.65	75.96	79.84	57.20	114.38 mil	16.27	8.69 bil	2.32%	1.76	4.02	
nasdaq-com	sjm	0.45%	$ 76.30		0.34	702,798	$ 76.47	$ 75.65	$ 75.96	$ 79.84	$ 57.20	114,378,000	18.89	$ 8,727,041,400	2.32 %	$1.760000	$ 4.04	
optimum	sjm	+0.45%	76.30 ( 4:15 pm edt)	76.08	+0.34	702,798	76.47	75.65	75.96	79.84	57.20	114.38m	18.8	8.7b	2.31	1.76	4.05	
paidcontent	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
pc-quote	sjm	0.45%	76.3	76.08	0.34	702,798	76.47	75.65	75.96	79.84	57.20	113,868,322	16.19616	8,688,153,000		0.44		
personal-wealth-biz	sjm	+0.45%	76.30	76.08		702,798	76.47	75.65	75.96	78.44	54.62		18.74		2.21	1.68	4.054	
predictwallstreet	sjm	+0.45%	76.30		+0.34	702,798												
raymond-james	sjm	0.45	76.30	76.08	0.34	702,798	76.47	75.65	76.30	79.84	57.20		18.79				4.06	
renewable-energy-world	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
screamingmedia	sjm	+0.45%	$	open: 76.08	+0.34	21,691	$76.47	$75.65	$75.96	$79.84	$57.20		18.72	$8.74b	2.31%	0.44	4.08	
scroli	sjm	0.45%	sjm 76.30	76.08	0.34	534,992	76.47	75.65	75.96	79.84	57.20		18.98				4.02	
simple-stock-quotes	sjm	+0.45%	last trade: 76.30		change: 0.340								p/e ratio: 18.74					
smartmoney	sjm	(0.45%)	76.30	$76.08	0.34	702,798	$76.47	$75.65	$75.96	$79.84	$57.20			8,688,200	2.32%	$0.44		
stocknod	sjm	+0.4476%	76.30 usd	76.08	+0.3400	702,798	76.47	75.65	75.96	78.97	57.20	114,378,016						
stockpickr	sjm	0.45%	$76.30 0.34 | 0.45%	76.08	0.34	702.80k	76.47	75.65	75.96	79.84	57.20							
stocksmart	sjm	%	$79.32	65.39		67,080	79.83	78.83										
stocktwits	sjm	0.45%	76.30		+0.34													
streetinsider-com	sjm	0.45%	76.30	$76.08	+0.34	702,798	$76.47	$75.65	$75.96	$79.84	$57.20		18.84				$4.05	
thecramerreport	sjm		76.30	76.08	+0.34	702798	76.47	75.65										
thestree	sjm	0.45%	$76.3	76.08	0.34	702798	76.47	75.65	75.96	-79.84	57.2	1.14378016e8		8.743055543e9				
tickerspy	sjm	0.45%	$76.30	76.08	+0.34	702,798	76.47	75.65	75.96	79.84	57.20		16.2	8.6b	2.32%	$0.44		
tmx-quotemedia	sjm	0.45%	76.300	76.080	0.340	702,798	76.470	75.650	75.960	79.840	57.200	114,378,016	18.80	8,727,042,621	2.317	0.440 usd	4.05	
updown	sjm	0.45%	$76.30	$76.08	$0.34	681,307	$76.47	$75.65	$75.96	$79.84	$57.20	115.98b	18.71	$8.68b				
wallstreetsurvivor	sjm	0.45%	76.30	76.08	0.34	681,607	76.47	75.65		79.84	57.20		18.80	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	0.45%	76.30	76.08	0.34	702,798	76.47	75.65	75.96	76.47	53.27		18.82	8.73b	2.30%	1.76	4.05	
ycharts-com	sjm	+0.45%	76.30		+0.34					79.84	57.20		18.84	8.85b	2.30%		4.05	
advfn	aht	1.23	12.38	12.27	0.15	417578	12.42	12.16										
barchart	aht	+1.23%	12.38	12.27	+0.15	417,578	12.42	12.16	12.23	13.74	7.25		7.74	$735.62 m	3.23%	$0.40	-0.92	
barrons	aht	1.23%	12.38	12.27	+0.15	417,172	12.42	12.16				51.16 million		$841.31 million	3.23%	$0.1		
bloomberg	aht	1.226%	12.380	12.270	0.150	417,578	12.420	12.160		14.32	7.63	67.957mil	18.758	841.310mil	1.616	0.100 regular cash	0.660	
boston-com	aht	+1.226%	12.38 usd	12.27	+0.1500	417,578	12.42	12.16	12.23	14.16	7.540	60,957,147						
bostonmerchant	aht	+1.226%	12.38 usd	12.27	+0.1500	417,578	12.42	12.16	12.23	14.16	7.540	60,957,147						
business-insider	aht	+1.226%	12.38 usd	12.27	+0.1500	417,578	12.42	12.16	12.23	14.16	7.540	60,957,147						
chron	aht	+1.226%	12.38 usd	12.27	+0.1500	417,172	12.42	12.16	12.23	14.16	7.540	60,957,147						
cio-com	aht	+1.23%	12.38 usd	12.27	+0.1500	417,172	12.42	12.16	12.23	14.16	7.540	60,957,147		755m	3.2	0.4		
cnn-money	aht	+1.23%today&rsquo;s change	12.38data as of 4:02pm et	12.27	+0.15	417,172	12.42	12.16	12.23				nm	$754.6m	3.23%			
easystockalterts	aht	1.22%	12.38	12.27	+0.15	417172	12.42	12.16	12.23	14.32	7.63						-1.20	
eresearch-fidelity-com	aht	1.23%	12.3800	12.2700	0.1500	417,172	12.4200	12.1600	12.2300	14.3200	7.6300	67,957,000	nm	$831.11m	1.64%	$0.100000		
finance-abc7-com	aht	+1.226%	12.38 usd	12.27	+0.1500	417,172	12.42	12.16	12.23	14.16	7.540	60,957,147						
finance-abc7chicago-com	aht	+1.226%	12.38 usd	12.27	+0.1500	417,172	12.42	12.16	12.23	14.16	7.540	60,957,147						
financial-content	aht	+1.226%	12.38 usd	12.27	+0.1500	417,172	12.42	12.16	12.23	14.16	7.540	60,957,147						
finapps-forbes-com	aht	1.2%	$12.38	12.27	0.15	417,172	12.42	12.16	12.23	14.32	7.63	68 mil		841 mil	3.2	0.40		
finviz	aht	1.23%	12.38			417,172			12.23	-12.88%	65.13%	51.28m		627.15m		0.40	-1.23	
fool	aht	+1.23%	$12.38	$12.27	0.15	417,172	$12.42	$12.16	$12.23	$14.32	$7.63		0.00	$754.65m	67.70%	0.40		
foxbusiness	aht		$12.38		+0.15	417,578			$12.23									
google-finance	aht	(1.23%)	12.38	12.27	+0.15	417,172.00	12.42	12.16		14.32	7.63	60.96m		754.65m	3.23	0.10	-1.23	
howthemarketworks	aht	1.226%	12.38	12.27	0.15	417,172	12.42	12.16	12.23									
hpcwire	aht	+1.226%	12.38 usd	12.27	+0.1500	417,578	12.42	12.16	12.23	14.16	7.540	60,957,147						
insidestocks	aht	+1.23%	12.38	12.27	+0.15	417172	12.42	12.16										
investopedia	aht	+1.23 %	$12.38	12.27	+0.15				12.23									
investorguide	aht	+1.23%	12.38	12.27	+0.15		12.42	12.16		14.32	7.63			754.6m			-0.695	
marketintellisearch	aht	1.23 %	$12.38	$12.27	0.15	393.70k	$12.42	$12.16	$12.23			51.28m	0.00	0.63b	3.27 %		-1.23	
marketwatch	aht	+1.23%	$12.38	open: 12.27	+0.15	812	$12.42	$12.16	$12.23	$14.32	$7.63			$841.31m	3.23%	0.10		
minyanville	aht	+1.226%	12.38 usd	12.27	+0.1500	417,172	12.42	12.16	12.23	14.16	7.540	60,957,147						
msn-money	aht	+1.23%	12.38	12.27	+0.15	417,172	12.42	12.16	12.23	14.32	7.63	67.96 mil	-10.15	831.12 mil	3.27%	0.40	-0.92	
nasdaq-com	aht	1.23%	$ 12.38		0.15	417,172	$ 12.42	$ 12.16	$ 12.23	$ 14.32	$ 7.63	60,957,000		$ 754,647,660	3.27 %	$0.400000	$ -0.92	
optimum	aht	+1.23%	12.38 ( 4:15 pm edt)	12.27	+0.15	417,172	12.42	12.16	12.23	14.32	7.63	60.96m		754.6m	3.23	0.40	-1.20	
paidcontent	aht	+1.226%	12.38 usd	12.27	+0.1500	417,172	12.42	12.16	12.23	14.16	7.540	60,957,147						
pc-quote	aht	1.23%	12.38	12.27	0.15	417,578	12.42	12.16	12.23	14.32	7.63	67,133,611	-10.02459	831,114,000		0.1		
personal-wealth-biz	aht	+1.23%	12.38	12.27		417,578	12.42	12.16	12.23	14.32	7.63				1.64	0.20	-0.695	
predictwallstreet	aht	+1.23%	12.38		+0.15	417,172												
raymond-james	aht	1.23	12.38	12.27	0.15	417,172	12.42	12.16	12.38	14.32	7.63						-1.09	
renewable-energy-world	aht	+1.226%	12.38 usd	12.27	+0.1500	417,172	12.42	12.16	12.23	14.16	7.540	60,957,147						
screamingmedia	aht	+1.23%	$	open: 12.27	+0.15	2,987	$12.42	$12.16	$12.23	$14.32	$7.63			$841.31m	3.23%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	+1.23%	last trade: 12.38		change: 0.150													
smartmoney	aht	(1.23%)	12.38	$12.27	0.15	417,172	$12.42	$12.16	$12.23	$14.32	$7.63			745,500	3.27%	$0.10		
stocknod	aht	+1.226%	12.38 usd	12.27	+0.1500	417,172	12.42	12.16	12.23	14.16	7.540	60,957,147						
stockpickr	aht	1.23%	$12.38 0.15 | 1.23%	12.27	0.15	417.17k	12.42	12.16	12.23	14.32	7.63							
stocksmart	aht	%	$13.76	9.65		74,466	13.97	13.51										
stocktwits	aht	1.06%	12.36		+0.13													
streetinsider-com	aht	1.23%	12.38	$12.27	+0.15	417,172	$12.42	$12.16	$12.23	$14.32	$7.63						$-1.20	
thecramerreport	aht		12.38	12.27	+0.15	417172	12.42	12.16										
thestree	aht	1.23%	$12.38	12.27	0.15	417172	12.42	12.16	12.23	-14.32	7.63	6.0957147e7		7.5464948e8				
tickerspy	aht	1.23%	$12.38	12.27	+0.15	417,172	12.42	12.16	12.23	14.32	7.63		-10.0	726.5m	3.27%	$0.10		
tmx-quotemedia	aht	1.23%	12.380	12.270	0.150	417,578	12.420	12.160	12.230	14.320	7.630	60,957,147		754,649,480	3.271	0.100 usd	-0.91	
updown	aht	1.23%	$12.38	$12.27	$0.15	417,172	$12.42	$12.16	$12.23	$14.32	$7.63	60.95b		$746m				
wallstreetsurvivor	aht	1.23%	12.38	12.27	0.15	417,172	12.42	12.16		14.32	7.80			$746m	3.30%		-1.43	
yahoo-finance	aht	1.23%	12.38	12.27	0.15	417,172	12.42	12.16	12.23	14.32	7.63			754.65m	3.20%	0.40	-0.70	
ycharts-com	aht	+1.06%	12.36		+0.13					14.32	7.63			734.43m	3.11%		-0.98	
advfn	mas	0.44	11.37	11.34	0.05	4284386	11.4	11.23										
barchart	mas	+0.44%	11.37	11.34	+0.05	4,284,386	11.40	11.23	11.32	14.86	9.71		82.71	$4.07 b	2.59%	$0.30	-3.10	
barrons	mas	0.44%	11.37	11.34	+0.05	4.281m	11.40	11.23				349.00 million		$4.15 billion	2.64%	$0.08		
bloomberg	mas	0.442%	11.370	11.340	0.050	4,284,386	11.400	11.230		15.03	9.94	358.100mil		4,071.597mil	2.643	0.075 regular cash	-0.560	
boston-com	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
bostonmerchant	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
business-insider	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
chron	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
cio-com	mas	+0.44%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000		4b	2.5	0.3		
cnn-money	mas	+0.44%	11.37	11.34	+0.05	4,283,786	11.40	11.23	11.32				nm	$4.1b	2.64%			
easystockalterts	mas	0.44%	11.37	11.34	+0.05	4284386	11.40	11.23	11.32	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	0.44%	11.3700	11.3400	0.0500	4,284,386	11.4000	11.2300	11.3200	15.0300	9.9400	358,100,000	nm	$4.05b	2.65%	$0.075000		
finance-abc7-com	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
financial-content	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
finapps-forbes-com	mas	0.4%	$11.37	11.34	0.05	4,284,386	11.40	11.23	11.32	15.03	9.94	358 mil		4 bil	2.6	0.30	-3.10	
finviz	mas	0.44%	11.37			4,284,386			11.32	-23.47%	17.18%	358.10m		4.07b		0.30	-3.11	
fool	mas	+0.44%	$11.37	$11.34	0.05	4,274,955	$11.40	$11.23	$11.32	$15.03	$9.94		0.00	$4.07b	2.00%	0.30		
foxbusiness	mas		$11.37		+0.05	4,284,386			$11.32									
google-finance	mas	(0.44%)	11.37	11.34	+0.05	4.28m	11.40	11.23		15.03	9.94	358.10m		4.07b	2.64	0.08	-3.11	
howthemarketworks	mas	0.442%	11.37	11.34	0.05	4,281,155	11.4	11.23	11.32									
hpcwire	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
insidestocks	mas	+0.44%	11.37	11.34	+0.05	4284300	11.40	11.23					price earnings ratio: 81.21					
investopedia	mas	+0.44 %	$11.37	11.34	+0.05				11.32									
investorguide	mas	+0.44%	11.37	11.34	+0.05		11.40	11.23		15.03	9.94			4.072b			-3.112	
marketintellisearch	mas	0.44 %	$11.37	$11.34	0.05	4239.30k	$11.40	$11.23	$11.32			358.10m	0.00	4.05b	2.65 %		-3.11	
marketwatch	mas	+0.44%	$11.34	open: 11.34	+0.05	9,431	$11.40	$11.23	$11.32	$15.03	$9.94			$4.15b	2.64%	0.08		
minyanville	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
msn-money	mas	+0.44%	11.37	11.34	+0.05	4.28 mil	11.40	11.23	11.32	15.03	9.94	358.10 mil	-3.66	4.05 bil	2.65%	0.30	-3.11	
nasdaq-com	mas	0.44%	$ 11.37		0.05	4,284,386	$ 11.40	$ 11.23	$ 11.32	$ 15.03	$ 9.94	358,100,000		$ 4,071,597,000	2.65 %	$0.300000	$ -3.10	
optimum	mas	+0.44%	11.37 ( 4:15 pm edt)	11.34	+0.05	4,284,386	11.40	11.23	11.32	15.03	9.94	358.10m		4.1b	2.64	0.30	-3.11	
paidcontent	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
pc-quote	mas	0.44%	11.37	11.34	0.05	4,284,386	11.4	11.23	11.32	15.03	9.94	356,525,242	-3.63987	4,053,692,000		0.075		
personal-wealth-biz	mas	+0.44%	11.37	11.34		4,284,386	11.40	11.23	11.32	15.03	9.94				2.65	0.30	-3.112	
predictwallstreet	mas	+0.44%	11.37		+0.05	4,284,386												
raymond-james	mas	0.44	11.37	11.34	0.05	4,284,386	11.40	11.23	11.37	15.03	9.94						-3.10	
renewable-energy-world	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
screamingmedia	mas	+0.44%	$	open: 11.34	+0.05	9,431	$11.40	$11.23	$11.32	$15.03	$9.94			$4.15b	2.64%	0.08		
scroli	mas	0.44%	mas 11.37	11.34	0.05	3,921,450	11.40	11.23	11.32	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	+0.44%	last trade: 11.37		change: 0.050													
smartmoney	mas	(0.44%)	11.37	$11.34	0.05	4,284,386	$11.40	$11.23	$11.32	$15.03	$9.94			4,053,700	2.65%	$0.08		
stocknod	mas	+0.4417%	11.37 usd	11.34	+0.0500	4,284,386	11.40	11.23	11.32	15.03	9.940	358,100,000						
stockpickr	mas	0.44%	$11.37 0.05 | 0.44%	11.34	0.05	4.28m	11.40	11.23	11.32	15.03	9.94							
stocksmart	mas	%	$13.905	12.81		600,476	14.25	13.81										
stocktwits	mas	0.35%	11.36		+0.04													
streetinsider-com	mas	0.44%	11.37	$11.34	+0.05	4,284,386	$11.40	$11.23	$11.32	$15.03	$9.94						$-3.11	
thecramerreport	mas		11.37	11.34	+0.05	4284386	11.40	11.23										
thestree	mas	0.44%	$11.37	11.34	0.05	4284286	11.4	11.23	11.32	-15.03	9.94	3.581e8		4.146798e9				
tickerspy	mas	0.44%	$11.37	11.34	+0.05	4,284,386	11.40	11.23	11.32	15.03	9.94		-3.6	3.9b	2.65%	$0.07		
tmx-quotemedia	mas	0.44%	11.370	11.340	0.050	4,284,386	11.400	11.230	11.320	15.030	9.940	358,100,000		4,071,597,000	2.639	0.075 usd	-3.11	
updown	mas	0.44%	$11.37	$11.34	$0.05	4,275,155	$11.40	$11.23	$11.32	$15.03	$9.94	358.10b		$4.05b				
wallstreetsurvivor	mas	0.44%	11.37	11.34	0.05	4,281,155	11.40	11.23		15.03	10.00			$4b	2.70%	0.30 -		
yahoo-finance	mas	0.44%	11.37	11.34	0.05	4,284,386	11.40	11.23	11.32	15.03	9.94			4.07b	2.60%	0.30	-3.11	
ycharts-com	mas	+0.35%	11.36		+0.04					15.03	9.94			4.07b	2.65%		-3.11	
advfn	deck	1.04	93.08	93.37	0.96	784167	93.39	90.42										
barchart	deck	+1.04%	93.08	93.37	+0.96	701,140	93.39	90.42	92.12	97.00	42.92		23.25	$3.59 b			+4.06	
barrons	deck	1.04%	93.08	93.37	+0.96	782,497	93.39	90.42				39.29 million		$3.65 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	1.042%	93.080	93.370	0.960	784,167	93.390	90.420		97.00	42.92	38.678mil	22.926	3,600.114mil			4.060	
boston-com	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
bostonmerchant	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
business-insider	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
chron	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
cio-com	deck	+1.04%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632	22.93	4b				
cnn-money	deck	+1.04%	93.08	93.37	+0.96	784,167	93.39	90.42	92.12				22.9	$3.6b				
easystockalterts	deck	1.03%	93.08	93.37	+0.96	783067	93.39	90.42	92.12	97.00	42.92		22.93				4.06	
eresearch-fidelity-com	deck	1.04%	93.0800	93.3700	0.9600	784,167	93.3900	90.4200	92.1200	97.0000	42.9210	38,678,000	22.69	$3.56b				
finance-abc7-com	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
finance-abc7chicago-com	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
financial-content	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
finapps-forbes-com	deck	1.0%	$93.08	93.37	0.96	784,167	93.39	90.42	92.12	97.00	42.92	39 mil	22.9	4 bil	0.0	0.00	4.06	
finviz	deck	1.04%	93.08			783,967			92.12	-4.04%	116.87%	38.68m	22.69	3.56b			4.06	
fool	deck	+1.10%	$93.13	$93.37	1.01	753,254	$93.39	$90.42	$92.12	$97.00	$42.92		23.30	$3.60b				
foxbusiness	deck		$93.08		+0.96	806,284			$92.12									
google-finance	deck	(1.04%)	93.08	93.37	+0.96	784,167.00	93.39	90.42		97.00	42.92	38.68m	22.92	3.60b			4.06	
howthemarketworks	deck	1.042%	93.08	93.37	0.96	783,067	93.39	90.42	92.12									
hpcwire	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
insidestocks	deck	+1.04%	93.08	93.37	+0.96	806284	93.39	90.42					price earnings ratio: 22.93					
investopedia	deck	+1.04 %	$93.08	93.37	+0.96				92.12									
investorguide	deck	+1.04%	93.08	92.77	+0.96		93.37	90.42		97.00	42.92		22.72	3.600b			4.055	
marketintellisearch	deck	1.04 %	$93.08	$92.77	0.96	775.30k	$93.39	$90.42	$92.12			38.68m	22.69	3.56b	0.0 %		4.06	
marketwatch	deck	+1.04%	$93.60	open: 93.37	+0.96	23,787	$93.39	$90.42	$92.12	$97.00	$42.92		22.99	$3.65b			4.05	
minyanville	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
msn-money	deck	+1.04%	93.08	93.37	+0.96	784,167	93.39	90.42	92.12	97.00	42.92	38.68 mil	22.93	3.56 bil			4.06	
nasdaq-com	deck	1.04%	$ 93.08	$ 93.37	0.96	784,167	$ 93.39	$ 90.42	$ 92.12	$ 97	$ 42.921	38,678,000	22.93	$ 3,600,148,240			$ 4.06	
optimum	deck	+1.04%	93.08 ( 4:00 pm edt)	93.37	+0.96	783,067	93.39	90.42	92.12	97.00	42.92	38.68m	22.9	3.6b			4.06	
paidcontent	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
pc-quote	deck	1.04%	93.08	93.37	0.96	805,884	93.39	90.42	92.12	97.00	42.92	38,279,086	22.68966	3,563,017,000				
personal-wealth-biz	deck	+1.04%	93.08	92.77		806,284	93.39	90.42	92.12	97.00	42.92		22.72			0.00	4.055	
predictwallstreet	deck	+1.04%	93.08		+0.96	784,167												
raymond-james	deck	1.04	93.08	93.37	0.96	784,167	93.39	90.42	93.08	97.00	42.92		22.54				4.13	
renewable-energy-world	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
screamingmedia	deck	+1.04%	$	open: 93.37	+0.96	23,387	$93.39	$90.42	$92.12	$97.00	$42.92		22.99	$3.65b			4.05	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	+1.04%	last trade: 93.08		change: 0.960								p/e ratio: 22.72					
smartmoney	deck	(1.04%)	93.08	$93.37	0.96	784,167	$93.39	$90.42	$92.12	$97.00	$42.92			3,563,000	0.00%	$0.00		
stocknod	deck	+1.042%	93.08 usd	93.37	+0.9600	783,067	93.39	90.42	92.12	97.00	42.92	38,677,632						
stockpickr	deck	1.04%	$93.08 0.96 | 1.04%	93.37	0.96	783.99k	93.39	90.42	92.12	97.00	42.92							
stocksmart	deck	%	$88.53	80.93		91,533	92.44	88.45										
stocktwits	deck	1.10%	93.13		+1.01													
streetinsider-com	deck	1.04%	93.08	$93.37	+0.96	781,894	$93.39	$90.42	$92.12	$97.00	$42.92		22.93				$4.06	
thecramerreport	deck		93.08	92.77	+0.96	783967	93.39	90.42										
thestree	deck	1.04%	$93.08	93.37	0.96	783994	93.39	90.42	92.12	-97.0	42.92	3.8677632e7		3.651555237e9				
tickerspy	deck	1.04%	$93.08	93.37	+0.96	784,167	93.39	90.42	92.12	97.00	42.92		22.7	3.5b	0.00%	$0.00		
tmx-quotemedia	deck	1.04%	93.080	93.370	0.960	806,284	93.390	90.420	92.120	97.000	42.921	38,677,632	22.70	3,600,113,987			4.06	
updown	deck	1.04%	$93.08	$93.37	$0.96	782,497	$93.39	$90.42	$92.12	$97.00	$42.92	38.67b	22.30	$3.56b				
wallstreetsurvivor	deck	1.04%	93.08	93.37	0.96	783,067	93.39	90.42		97.00	43.20		22.70	$4b			4.03	
yahoo-finance	deck	1.04%	93.08	92.77	0.96	783,967	93.39	90.42	92.12	97.00	42.92		22.95	3.60b			4.06	
ycharts-com	deck	+1.10%	93.13		+1.01					97.00	42.92							
advfn	sji	0.52	54.03	53.75	0.28	122283	54.04	53.61										
barchart	sji	+0.52%	54.03	53.75	+0.28	122,283	54.04	53.61	53.75	57.63	42.75		19.14	$1.61 b	2.69%	$1.46	+2.89	
barrons	sji	0.52%	54.03	53.75	+0.28	121,898	54.04	53.61				29.97 million		$1.63 billion	2.70%	$0.36		
bloomberg	sji	0.521%	54.030	53.750	0.280	122,283	54.040	53.610		58.03	43.94	29.953mil	19.045	1,618.366mil	2.637	0.365 regular cash	2.837	
boston-com	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
bostonmerchant	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
business-insider	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
chron	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
cio-com	sji	+0.52%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094	18.50	2b	2.7	1.46		
cnn-money	sji	+0.52%	54.03	53.85	+0.28	122,283	54.04	53.61	53.75				18.5	$1.6b	2.70%			
easystockalterts	sji	0.52%	54.03	53.75	+0.28	122283	54.04	53.61	53.75	58.03	43.94		18.50				2.92	
eresearch-fidelity-com	sji	0.52%	54.0300	53.7500	0.2800	122,283	54.0400	53.6100	53.7500	58.0300	43.9400	29,953,000	18.34	$1.61b	2.72%	$0.365000		
finance-abc7-com	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
finance-abc7chicago-com	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
financial-content	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
finapps-forbes-com	sji	0.5%	$54.03	53.75	0.28	122,283	54.04	53.61	53.75	58.03	43.94	30 mil	18.7	2 bil	2.7	1.46	2.89	
finviz	sji	0.52%	54.03			122,283			53.75	-6.24%	26.38%	29.95m	18.50	1.62b		1.46	2.92	
fool	sji	+0.52%	$54.03	$53.75	0.28	122,019	$54.04	$53.61	$53.75	$58.03	$43.94		18.90	$1.62b	3.40%	1.46		
foxbusiness	sji		$54.03		+0.28	122,283			$53.75									
google-finance	sji	(0.52%)	54.03	53.75	+0.28	122,283.00	54.04	53.61		58.03	43.94	29.95m	18.51	1.62b	2.70	0.37	2.92	
howthemarketworks	sji	0.521%	54.03	53.75	0.28	121,898	54.04	53.61	53.75									
hpcwire	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
insidestocks	sji	+0.52%	54.03	53.75	+0.28	122200	54.04	53.61					price earnings ratio: 19.37					
investopedia	sji	+0.52 %	$54.03	53.75	+0.28				53.75									
investorguide	sji	+0.52%	54.03	53.75	+0.28		54.04	53.61		58.03	43.94		18.59	1.610b			2.891	
marketintellisearch	sji	0.52 %	$54.03	$53.75	0.28	115.90k	$54.04	$53.61	$53.75			29.95m	18.41	1.61b	2.72 %		2.92	
marketwatch	sji	+0.52%	$54.03	open: 53.75	+0.28	385	$54.04	$53.61	$53.75	$58.03	$43.94		18.51	$1.63b	2.70%	0.37	2.92	
minyanville	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
msn-money	sji	+0.52%	54.03	53.75	+0.28	122,283	54.04	53.61	53.75	58.03	43.94	29.95 mil	18.50	1.61 bil	2.72%	1.46	2.89	
nasdaq-com	sji	0.52%	$ 54.03		0.28	122,283	$ 54.04	$ 53.61	$ 53.75	$ 58.03	$ 43.94	29,953,000	18.7	$ 1,618,360,590	2.72 %	$1.460000	$ 2.89	
optimum	sji	+0.52%	54.03 ( 4:15 pm edt)	53.75	+0.28	122,283	54.04	53.61	53.75	58.03	43.94	29.95m	18.5	1.6b	2.70	1.46	2.92	
paidcontent	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
pc-quote	sji	0.52%	54.03	53.75	0.28	122,283	54.04	53.61	53.75	58.03	43.94	29,797,775	18.40753	1,609,974,000		0.365		
personal-wealth-biz	sji	+0.52%	54.03	53.75		122,283	54.04	53.61	53.75	58.03	43.94		18.59		2.65	1.425	2.891	
predictwallstreet	sji	+0.52%	54.03		+0.28	122,283												
raymond-james	sji	0.52	54.03	53.75	0.28	122,283	54.04	53.61	54.03	58.03	43.94		18.44				2.93	
renewable-energy-world	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
screamingmedia	sji	+0.52%	$	open: 53.75	+0.28	385	$54.04	$53.61	$53.75	$58.03	$43.94		18.51	$1.63b	2.70%	0.37	2.92	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	+0.52%	last trade: 54.03		change: 0.280								p/e ratio: 18.59					
smartmoney	sji	(0.52%)	54.03	$53.75	0.28	122,283	$54.04	$53.61	$53.75	$58.03	$43.94			1,610,000	2.72%	$0.37		
stocknod	sji	+0.5209%	54.03 usd	53.75	+0.2800	122,283	54.04	53.61	53.75	58.03	43.94	29,953,094						
stockpickr	sji	0.52%	$54.03 0.28 | 0.52%	53.75	0.28	122.28k	54.04	53.61	53.75	58.03	43.94							
stocksmart	sji	%	$54.6	53.4		11,114	55.95	54.6										
stocktwits	sji	0.39%	53.96		+0.21													
streetinsider-com	sji	0.52%	54.03	$53.75	+0.28	122,283	$54.04	$53.61	$53.75	$58.03	$43.94		18.50				$2.92	
thecramerreport	sji		54.03	53.75	+0.28	122283	54.04	53.61										
thestree	sji	0.52%	$54.03	53.75	0.28	122283	54.04	53.61	53.75	-58.03	43.94	2.9953094e7		1.627950659e9				
tickerspy	sji	0.52%	$54.03	53.75	+0.28	122,283	54.04	53.61	53.75	58.03	43.94		18.4	1.6b	2.72%	$0.36		
tmx-quotemedia	sji	0.52%	54.030	53.750	0.280	122,283	54.040	53.610	53.750	58.030	43.940	29,953,094	18.60	1,618,365,669	2.702	0.365 usd	2.88	
updown	sji	0.52%	$54.03	$53.75	$0.28	121,898	$54.04	$53.61	$53.75	$58.03	$43.94	29.95b	18.55	$1.61b				
wallstreetsurvivor	sji	0.52%	54.03	53.75	0.28	121,898	54.04	53.61		58.03	44.55		18.60	$2b	2.70%	1.36 -	2.22	
yahoo-finance	sji	0.52%	54.03	53.75	0.28	122,283	54.04	53.61	53.75	58.03	43.94		18.69	1.61b	2.70%	1.46	2.89	
ycharts-com	sji	+0.39%	53.96		+0.21					58.03	43.94		18.73	1.61b	2.72%		2.88	
advfn	synt	0.00	58.16	58.39	0.0	116322	58.42	57.56										
barchart	synt	unch	58.16	58.39	unch	123,824	58.42	57.56	58.16	62.03	35.11		21.51	$2.43 b	0.41%	$0.24	+2.72	
barrons	synt	0.00%	58.16	58.39	0.00	116,022	58.42	57.56				41.61 million		$2.44 billion	0.41%	$0.06		
bloomberg	synt		58.160	58.390		116,322	58.420	57.560		62.03	35.27	41.744mil	21.382	2,427.844mil	1.272	0.060 regular cash	2.720	
boston-com	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
bostonmerchant	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
business-insider	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
chron	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
cio-com	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229	21.38	2b	0.4	0.24		
cnn-money	synt	0.00%	58.16	58.39	0.00	116,322	58.42	57.56	58.16				21.4	$2.4b	0.41%			
easystockalterts	synt	0.00%	58.16	58.39	+0.00	116322	58.42	57.56	58.16	62.03	35.60		21.38				2.72	
eresearch-fidelity-com	synt	0.00%	58.1600	58.3900	0.0000	116,322	58.4200	57.5600	58.1600	62.0300	35.6400	41,744,000	21.38	$2.43b	0.41%	$0.060000		
finance-abc7-com	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
finance-abc7chicago-com	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
financial-content	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
finapps-forbes-com	synt	0.0%	$58.16	58.39	0.00	116,322	58.42	57.56	58.16	62.03	35.64	42 mil	21.4	2 bil	0.4	0.24	2.72	
finviz	synt	0.00%	58.16			116,022			58.16	-6.24%	65.69%	41.74m	21.30	2.43b		0.24	2.73	
fool	synt	-0.19%	$58.16	$58.39	-0.11	115,875	$58.42	$57.56	$58.16	$62.03	$35.64		21.50	$2.43b	0.70%	0.24		
foxbusiness	synt		$58.16		0.00	116,322			$58.16									
google-finance	synt	(0.00%)	58.16	58.39	0.00	116,322.00	58.42	57.56		62.03	35.64	41.74m	21.34	2.43b	0.41	0.06	2.73	
howthemarketworks	synt	0%	58.16	58.39	0	115,875	58.42	57.56	58.16									
hpcwire	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
insidestocks	synt	unch%	58.16	58.39		116300	58.42	57.56					price earnings ratio: 21.38					
investopedia	synt		$58.16	58.39					58.16									
investorguide	synt	0.00%	58.16	58.39	0.00		58.42	57.56		62.03	35.64		21.30	2.428b			2.73	
marketintellisearch	synt	0.0 %	$58.16	$58.39	0.00	62.30k	$58.42	$57.56	$58.16			41.74m	21.30	2.43b	0.41 %		2.73	
marketwatch	synt	0.00%	$58.16	open: 58.39	0.00	847	$58.42	$57.56	$58.16	$62.03	$35.94		21.37	$2.44b	0.41%	0.06	2.72	
minyanville	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
msn-money	synt		58.16	58.39		116,322	58.42	57.56	58.16	62.03	35.64	41.74 mil	21.30	2.43 bil	0.41%	0.24	2.73	
nasdaq-com	synt		$ 58.16	$ 58.39		116,322	$ 58.42	$ 57.56	$ 58.16	$ 62.03	$ 35.64	41,744,000	21.38	$ 2,427,831,040	0.41 %	$0.240000	$ 2.72	
optimum	synt	-	58.16 ( 4:30 pm edt)	58.39	-	116,322	58.42	57.56	58.16	62.03	35.60	41.74m	21.4	2.4b	0.41	0.24	2.72	
paidcontent	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
pc-quote	synt	0.00%	58.16	58.39	0.00	116,322	58.42	57.56	58.16	62.03	35.64	41,743,999	21.30403	2,427,831,000		0.06		
personal-wealth-biz	synt	0.00%	58.16	58.39		116,322	58.42	57.56	58.16	62.03	35.64		21.30		1.27	0.74	2.73	
predictwallstreet	synt	0.00%	58.16		0.00	116,322												
raymond-james	synt	0.00	58.16	58.39	0.00	116,322	58.42	57.56	58.16	62.03	35.64		21.30				2.73	
renewable-energy-world	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
screamingmedia	synt	0.00%	$	open: 58.39	0.00	847	$58.42	$57.56	$58.16	$62.03	$35.94		21.37	$2.44b	0.41%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	0.00%	last trade: 58.16		change: 0.000								p/e ratio: 21.3					
smartmoney	synt	(0.00%)	58.16	$58.39	0.00	116,322	$58.42	$57.56	$58.16	$62.03	$35.64			2,427,800	0.41%	$0.06		
stocknod	synt	0.00%	58.16 usd	58.39	+0.00	116,322	58.42	57.56	58.16	62.03	35.60	41,744,229						
stockpickr	synt	0.00%	$58.16 0.00 | 0.00%	58.39	0.00	116.02k	58.42	57.56	58.16	62.03	35.64							
stocksmart	synt	%	$52.2	47.74		10,669	53.52	52.2										
stocktwits	synt	-0.05%	58.13		-0.03													
streetinsider-com	synt	-0%	58.16	$58.39		116,322	$58.42	$57.56	$58.16	$62.03	$35.60		21.38				$2.72	
thecramerreport	synt		58.16	58.39	0.00	116322	58.42	57.56										
thestree	synt	0.0%	$58.16	58.39	0.0	116022	58.42	57.56	58.16	-62.03	35.64	4.1744229e7		2.442037397e9				
tickerspy	synt	0.00%	$58.16	58.39	0.00	116,022	58.42	57.56	58.16	62.03	35.64		21.3	2.4b	0.41%	$0.06		
tmx-quotemedia	synt	0.00%	58.160	58.390	0.00	116,322	58.420	57.560	58.160	62.030	35.640	41,744,229	21.40	2,427,844,359	0.413	0.060 usd	2.72	
updown	synt	0.00%	$58.16	$58.39	$0.00	115,475	$58.42	$57.56	$58.16	$62.03	$35.64	41.74b	21.29	$2.42b				
wallstreetsurvivor	synt	0.00%	58.16	58.39	0.00	115,875	58.42	57.56		62.03	37.86		21.40	$2b	0.40%	0.74 -	2.73	
yahoo-finance	synt	0.00%	58.16	58.39	0.00	116,322	58.42	57.56	58.16	62.03	35.64		21.30	2.43b	0.40%	0.24	2.73	
ycharts-com	synt	-0.05%	58.13		-0.03					61.44	35.60		21.29	2.43b	0.40%		2.73	
zacks	synt		58.16			vol.  116,322	58.42	57.56		62.03	35.60		21.38	2.43 b	0.41	0.24	2.72	
advfn	beat	-0.20	5.09	5.1	-0.01	86807	5.2	5.075										
barchart	beat	-0.20%	5.09	5.10	-0.01	110,515	5.20	5.07	5.10	6.11	4.00		0.00	$122.92 m			-0.66	
barrons	beat	0.20%	5.09	5.10	-0.01	87,307	5.20	5.075				24.11 million		$127.43 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	-0.196%	5.090	5.100	-0.010	86,807	5.200	5.075		6.11	4.00	24.365mil		124.019mil			-0.360	
boston-com	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
bostonmerchant	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
business-insider	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
chron	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
cio-com	beat	-0.20%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216		124m				
cnn-money	beat	-0.20%	5.09	5.10	-0.01	87,307	5.20	5.08	5.10				nm	$124.0m				
easystockalterts	beat	-0.20%	5.09	5.10	-0.01	86807	5.20	5.08	5.10	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	-0.20%	5.0900	5.1000	-0.0100	86,807	5.2000	5.0750	5.1000	6.1100	4.0000	24,365,000	nm	$124.26m				
finance-abc7-com	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
financial-content	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
finapps-forbes-com	beat	-0.2%	$5.09	5.10	-0.01	86,807	5.20	5.07	5.10	6.11	4.00	24 mil		124 mil	0.0	0.00	-0.66	
finviz	beat	-0.20%	5.09			86,807			5.10	-16.69%	27.25%	24.37m		124.04m			-0.66	
fool	beat	-0.20%	$5.09	$5.10	-0.01	87,307	$5.20	$5.07	$5.10	$6.11	$4.00		0.00	$124.02m				
foxbusiness	beat		$5.09		-0.01	86,807			$5.10									
google-finance	beat	(-0.20%)	5.09	5.10	-0.01	86,807.00	5.20	5.07		6.11	4.00	24.37m		124.02m			-0.66	
howthemarketworks	beat	-0.196%	5.09	5.1	-0.01	86,590	5.2	5.075	5.1									
hpcwire	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
insidestocks	beat	-0.20%	5.09	5.10	-0.01	86800	5.20	5.07										
investopedia	beat	-0.20 %	$5.09	5.10	-0.01				5.10									
investorguide	beat	-0.20%	5.09	5.10	-0.01		5.20	5.075		8.01	4.00			124.0m			-0.656	
marketintellisearch	beat	-0.2 %	$5.09	$5.10	-0.01	85.40k	$5.15	$5.08	$5.10			24.37m	0.00	0.12b	0.0 %		-0.66	
marketwatch	beat	-0.20%	$5.09	open: 5.10	-0.01	1,317	$5.20	$5.08	$5.10	$6.11	$4.00			$127.43m				
minyanville	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
msn-money	beat	-0.20%	5.09	5.10	-0.01	86,807	5.20	5.08	5.10	6.11	4.00	24.37 mil	-7.83	124.26 mil			-0.66	
nasdaq-com	beat	0.2%	$ 5.09	$ 5.10	0.01	86,807	$ 5.20	$ 5.075	$ 5.10	$ 6.11	$ 4	24,365,000		$ 124,017,850			$ -0.66	
optimum	beat	-0.20%	5.09 ( 4:38 pm edt)	5.10	-0.01	86,807	5.20	5.08	5.10	6.11	4.00	24.37m		124.0m			-0.65	
paidcontent	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
pc-quote	beat	-0.20%	5.09	5.1	-0.01	86,807	5.2	5.075	5.1	6.11	4.00	24,412,868	-7.84615	124,262,000				
personal-wealth-biz	beat	-0.20%	5.09	5.10	-0.01	86,807	5.20	5.075	5.10	8.01	4.00					0.00	-0.656	
predictwallstreet	beat	-0.20%	5.09		-0.01	86,807												
raymond-james	beat	-0.20	5.09	5.10	-0.01	86,807	5.20	5.08	5.09	6.11	4.02						-0.66	
renewable-energy-world	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
screamingmedia	beat	-0.20%	$	open: 5.10	-0.01	1,317	$5.20	$5.08	$5.10	$6.11	$4.00			$127.43m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	-0.20%	last trade: 5.09		change: -0.010													
smartmoney	beat	(-0.20%)	5.09	$5.10	-0.01	86,807	$5.20	$5.08	$5.10	$6.11	$4.00			124,300	0.00%	$0.00		
stocknod	beat	-0.1961%	5.090 usd	5.100	-0.0100	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216						
stockpickr	beat	-0.20%	$5.09 -0.01 | -0.20%	5.10	-0.01	86.81k	5.20	5.08	5.10	6.11	4.00							
stocksmart	beat	%	$5.42	4.73		15,245	5.52	5.42										
stocktwits	beat	0.00%	5.10		0.00													
streetinsider-com	beat	0.2%	5.09	$5.10	-0.01	86,807	$5.20	$5.08	$5.10	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.09	5.10	-0.01	86807	5.20	5.075										
thestree	beat	-0.2%	$5.09	5.1	-0.01	86807	5.2	5.08	5.1	-6.11	4.0	2.4365216e7		1.2743008e8				
tickerspy	beat	-0.20%	$5.09	5.10	-0.01	86,807	5.20	5.08	5.10	6.11	4.00		-7.8	124.0m	0.00%	$0.00		
tmx-quotemedia	beat	-0.20%	5.090	5.100	-0.010	86,807	5.200	5.075	5.100	6.110	4.000	24,365,216		124,018,949			-0.65	
updown	beat	-0.20%	$5.09	$5.10	-$0.01	85,990	$5.20	$5.08	$5.10	$6.11	$4.00	24.36b		$124m				
wallstreetsurvivor	beat	-0.20%	5.09	5.10	-0.01	86,590	5.20	5.08		6.11	4.00			$124m			-0.82	
yahoo-finance	beat	0.20%	5.09	5.10	0.01	86,807	5.20	5.08	5.10	6.11	4.00			124.02m			-0.66	
ycharts-com	beat	+0.00%	5.10		+0.00					6.11	4.00			123.17m	0.00%		-0.65	
zacks	beat	(-0.20%)	5.09		-0.01	vol.  86,807	5.20	5.08		6.11	4.00			124.26 m	0.00	0.00	-.49	
advfn	pzza	-0.13	31.54	31.59	-0.04	108873	31.7	31.16										
barchart	pzza	-0.13%	31.54	31.59	-0.04	120,809	31.70	31.16	31.58	34.75	23.20		16.79	$813.73 m			+1.98	
barrons	pzza	0.13%	31.54	31.59	-0.04	108,673	31.70	31.16				26.47 million		$821.39 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	-0.127%	31.540	31.590	-0.040	108,873	31.700	31.160		34.75	23.20	25.749mil	16.513	812.118mil			1.910	
boston-com	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
bostonmerchant	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
business-insider	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
chron	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
cio-com	pzza	-0.13%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841	16.01	812m				
cnn-money	pzza	-0.13%	31.54	31.59	-0.04	108,673	31.70	31.16	31.58				16.0	$812.1m				
easystockalterts	pzza	-0.13%	31.54	31.59	-0.04	108873	31.70	31.16	31.58	34.75	23.20		16.01				1.97	
eresearch-fidelity-com	pzza	-0.13%	31.5400	31.5900	-0.0400	108,873	31.7000	31.1600	31.5800	34.7500	23.2000	25,749,000	15.95	$813.15m				
finance-abc7-com	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
finance-abc7chicago-com	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
financial-content	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
finapps-forbes-com	pzza	-0.1%	$31.54	31.59	-0.04	108,873	31.70	31.16	31.58	34.75	23.20	26 mil	15.9	812 mil	0.0	0.00	1.98	
finviz	pzza	-0.13%	31.54			108,673			31.58	-9.24%	35.95%	25.75m	16.01	812.16m			1.97	
fool	pzza	-0.13%	$31.54	$31.59	-0.04	108,143	$31.70	$31.16	$31.58	$34.75	$23.20		16.20	$812.12m				
foxbusiness	pzza		$31.54		-0.04	108,873			$31.58									
google-finance	pzza	(-0.13%)	31.54	31.59	-0.04	108,873.00	31.70	31.16		34.75	23.20	25.75m	15.98	812.12m			1.97	
howthemarketworks	pzza	-0.127%	31.54	31.59	-0.04	108,484	31.7	31.16	31.58									
hpcwire	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
insidestocks	pzza	-0.13%	31.54	31.59	-0.04	108800	31.70	31.16					price earnings ratio: 16.60					
investopedia	pzza	-0.13 %	$31.54	31.59	-0.04				31.58									
investorguide	pzza	-0.13%	31.54		-0.04		31.70	31.16		34.75	22.51		16.01	812.1m			1.973	
marketintellisearch	pzza	-0.13 %	$31.54	$0.00	-0.04	107.70k	$31.70	$31.16	$31.58			25.75m	16.03	0.81b	0.0 %		1.97	
marketwatch	pzza	-0.13%	$31.58	open: 31.59	-0.04	730	$31.70	$31.16	$31.58	$34.75	$23.20		15.78	$821.39m			2.00	
minyanville	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
msn-money	pzza	-0.13%	31.54	31.59	-0.04	108,873	31.70	31.16	31.58	34.75	23.20	25.75 mil	15.85	813.15 mil			1.97	
nasdaq-com	pzza	0.13%	$ 31.54	$ 31.59	0.04	108,873	$ 31.70	$ 31.16	$ 31.58	$ 34.75	$ 23.20	25,749,000	15.93	$ 812,123,460			$ 1.98	
optimum	pzza	-0.13%	31.54 ( 4:30 pm edt)	31.59	-0.04	108,873	31.70	31.16	31.58	34.75	23.20	25.75m	16.0	812.1m			1.97	
paidcontent	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
pc-quote	pzza	-0.13%	31.54	31.59	-0.04	108,873	31.7	31.16	31.58	34.75	23.20	25,781,655	15.86935	813,153,000				
personal-wealth-biz	pzza	-0.13%	31.54		-0.04	108,873	31.70	31.16	31.58	34.75	22.51		16.01			0.00	1.973	
predictwallstreet	pzza	-0.13%	31.54		-0.04	108,873												
raymond-james	pzza	-0.13	31.54	31.59	-0.04	108,873	31.70	31.16	31.54	34.75	23.20		15.93				1.98	
renewable-energy-world	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
screamingmedia	pzza	-0.13%	$	open: 31.59	-0.04	730	$31.70	$31.16	$31.58	$34.75	$23.20		15.78	$821.39m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	-0.13%	last trade: 31.54		change: -0.040								p/e ratio: 16.01					
smartmoney	pzza	(-0.13%)	31.54	$31.59	-0.04	108,873	$31.70	$31.16	$31.58	$34.75	$23.20			813,100	0.00%	$0.00		
stocknod	pzza	-0.1267%	31.54 usd	31.59	-0.0400	108,873	31.70	31.16	31.58	34.11	23.20	25,748,841						
stockpickr	pzza	-0.13%	$31.54 -0.04 | -0.13%	31.59	-0.04	108.67k	31.70	31.16	31.58	34.75	23.20							
stocksmart	pzza	%	$32.43	27.92		30,609	33.29	32.42										
stocktwits	pzza	-0.13%	31.54		-0.04													
streetinsider-com	pzza	0.13%	31.54	$31.59	-0.04	108,873	$31.70	$31.16	$31.58	$34.75	$23.20		16.01				$1.97	
thecramerreport	pzza		31.54		-0.04	108873	31.70	31.16										
thestree	pzza	-0.13%	$31.54	31.59	-0.04	108673	31.7	31.16	31.58	-34.75	23.2	2.5748841e7		8.21388028e8				
tickerspy	pzza	-0.13%	$31.54	31.59	-0.04	108,873	31.70	31.16	31.58	34.75	23.20		15.9	813.1m	0.00%	$0.00		
tmx-quotemedia	pzza	-0.13%	31.540	31.590	-0.040	108,873	31.700	31.160	31.580	34.750	23.200	25,748,841	16.00	812,118,445			1.97	
updown	pzza	-0.13%	$31.54	$31.59	-$0.04	108,143	$31.70	$31.16	$31.58	$34.75	$23.20	25.74b	15.91	$813m				
wallstreetsurvivor	pzza	-0.13%	31.54	31.59	-0.04	108,484	31.70	31.16		34.75	23.20		16.00	$813m			1.96	
yahoo-finance	pzza	0.13%	31.54		0.04	108,873	31.70	31.16	31.58	34.75	23.20		15.99	812.09m			1.97	
ycharts-com	pzza	-0.13%	31.54		-0.04					34.75	23.20		15.93	813.73m	0.00%		1.98	
advfn	agx	-0.38	10.35	10.41	-0.04	21429	10.5	9.97										
barchart	agx	-0.38%	10.35	10.41	-0.04	21,429	10.50	9.97	10.39	10.60	7.40		21.43	$140.76 m			+0.46	
barrons	agx	0.38%	10.35	10.41	-0.04	21,429	10.50	9.97				13.71 million		$142.82 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	-0.385%	10.350	10.410	-0.040	21,429	10.500	9.970		10.60	7.40	13.602mil	21.122	140.781mil			0.490	
boston-com	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
bostonmerchant	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
business-insider	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
chron	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
cio-com	agx	-0.38%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994	16.43	141m				
cnn-money	agx	-0.38%	10.35	10.41	-0.04	21,429	10.50	9.97	10.39				16.4	$140.8m				
easystockalterts	agx	-0.38%	10.35	10.41	-0.04	21429	10.50	9.97	10.39	10.60	7.40		16.43				0.63	
eresearch-fidelity-com	agx	-0.38%	10.3500	10.4100	-0.0400	21,429	10.5000	9.9700	10.3900	10.6000	7.4000	13,602,000	17.03	$141.32m				
finance-abc7-com	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
finance-abc7chicago-com	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
financial-content	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
finapps-forbes-com	agx	-0.4%	$10.35	10.41	-0.04	21,429	10.50	9.97	10.39	10.60	7.40	14 mil		141 mil	0.0	0.00		
finviz	agx	-0.38%	10.35			21,429			10.39	-2.36%	39.86%	13.60m	17.03	141.30m			0.61	
fool	agx	-0.38%	$10.35	$10.41	-0.04	21,429	$10.50	$9.97	$10.39	$10.60	$7.40		22.80	$140.78m				
foxbusiness	agx		$10.35		-0.04	21,429			$10.39									
google-finance	agx	(-0.38%)	10.35	10.41	-0.04	21,429.00	10.50	9.97		10.60	7.40	13.60m	16.86	140.78m			0.61	
howthemarketworks	agx	-0.385%	10.35	10.41	-0.04	21,429	10.5	9.97	10.39									
hpcwire	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
insidestocks	agx	-0.38%	10.35	10.41	-0.04	21429	10.50	9.97										
investopedia	agx	-0.38 %	$10.35	10.41	-0.04				10.39									
investorguide	agx	-0.38%	10.35	10.41	-0.04		10.50	9.97		10.60	7.40		22.54	140.8m			0.461	
marketintellisearch	agx	-0.38 %	$10.35	$10.41	-0.04	19.40k	$10.50	$9.97	$10.39			13.60m	17.03	0.14b	0.0 %		0.61	
marketwatch	agx	-0.38%	$10.46	open: 10.41	-0.04	188	$10.50	$9.97	$10.39	$10.60	$7.40		20.75	$142.82m			0.50	
minyanville	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
msn-money	agx	-0.38%	10.35	10.41	-0.04	21,429	10.50	9.97	10.39	10.60	7.40	13.60 mil	16.69	141.32 mil			0.47	
nasdaq-com	agx	0.38%	$ 10.35		0.04	21,429	$ 10.50	$ 9.97	$ 10.39	$ 10.60	$ 7.40	13,602,000	22.5	$ 140,780,700			$ 0.46	
optimum	agx	-0.38%	10.35 ( 4:15 pm edt)	10.41	-0.04	21,429	10.50	9.97	10.39	10.60	7.40	13.60m	16.4	140.8m			0.63	
paidcontent	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
pc-quote	agx	-0.39%	10.35	10.41	-0.04	21,429	10.5	9.97	10.39	10.60	7.40	13,654,570	16.75806	141,325,000				
personal-wealth-biz	agx	-0.38%	10.35	10.41	-0.04	21,429	10.50	9.97	10.39	10.60	7.40		22.54			0.00	0.461	
predictwallstreet	agx	-0.39%	10.35		-0.04	21,429												
raymond-james	agx	-0.38	10.35	10.41	-0.04	21,429	10.50	9.97	10.35	10.60	7.40		16.69				0.62	
renewable-energy-world	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
screamingmedia	agx	-0.38%	$	open: 10.41	-0.04	188	$10.50	$9.97	$10.39	$10.60	$7.40		20.75	$142.82m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	-0.38%	last trade: 10.35		change: -0.040								p/e ratio: 22.54					
smartmoney	agx	(-0.38%)	10.35	$10.41	-0.04	21,429	$10.50	$9.97	$10.39	$10.60	$7.40			141,300	0.00%	$0.00		
stocknod	agx	-0.3850%	10.35 usd	10.41	-0.0400	21,429	10.50	9.970	10.39	10.60	7.400	13,601,994						
stockpickr	agx	-0.38%	$10.35 -0.04 | -0.38%	10.41	-0.04	21.43k	10.50	9.97	10.39	10.60	7.40							
stocksmart	agx	%	$9.09	9.11		163	9.65	9.09										
stocktwits	agx	-0.29%	10.36		-0.03													
streetinsider-com	agx	0.38%	10.35	$10.41	-0.04	21,429	$10.50	$9.97	$10.39	$10.60	$7.40		16.43				$0.63	
thecramerreport	agx		10.35	10.41	-0.04	21429	10.50	9.97										
thestree	agx	-0.38%	$10.35	10.41	-0.04	21429	10.5	9.97	10.39	-10.6	7.4	1.3601994e7		1.42820937e8				
tickerspy	agx	-0.38%	$10.35	10.41	-0.04	21,429	10.50	9.97	10.39	10.60	7.40		16.8	141.3m	0.00%	$0.00		
tmx-quotemedia	agx	-0.38%	10.350	10.410	-0.040	21,429	10.500	9.970	10.390	10.600	7.400	13,601,994	22.60	140,780,638			0.46	
updown	agx	-0.38%	$10.35	$10.41	-$0.04	21,241	$10.50	$9.97	$10.39	$10.60	$7.40	13.60b	22.22	$141m				
wallstreetsurvivor	agx	-0.38%	10.35	10.41	-0.04	21,429	10.50	9.97		10.60	7.40		22.60	$141m			0.57	
yahoo-finance	agx	0.38%	10.35	10.41	0.04	21,429	10.50	9.97	10.39	10.60	7.40		22.45	140.77m			0.46	
ycharts-com	agx	-0.29%	10.36		-0.03					10.60	7.40		22.52	140.90m	0.00%		0.46	
advfn	mat	1.87	27.29	28.1	0.5	8686902	28.49	27.06										
barchart	mat	+1.87%	27.29	28.10	+0.50	8,714,165	28.49	27.06	26.79	28.49	19.56		14.61	$9.49 b	3.4%	$0.92	+1.85	
barrons	mat	1.87%	27.29	28.10	+0.50	8.685m	28.49	27.06				364.57 million		$9.40 billion	3.37%	$0.23		
bloomberg	mat	1.866%	27.290	28.100	0.500	8,686,902	28.490	27.060		28.49	20.57	347.588mil	14.439	9,485.679mil	4.727	0.230 regular cash	1.890	
boston-com	mat	+1.866%	27.29 usd	28.10	+0.5000	8,673,948	28.49	27.06	26.79	28.17	20.57	347,588,073						
bostonmerchant	mat	+1.866%	27.29 usd	28.10	+0.5000	8,673,948	28.49	27.06	26.79	28.17	20.57	347,588,073						
business-insider	mat	+1.866%	27.29 usd	28.10	+0.5000	8,673,948	28.49	27.06	26.79	28.17	20.57	347,588,073						
chron	mat	+1.866%	27.29 usd	28.10	+0.5000	8,672,558	28.49	27.06	26.79	28.17	20.57	347,588,073						
cio-com	mat	+1.87%	27.29 usd	28.10	+0.5000	8,672,558	28.49	27.06	26.79	28.17	20.57	347,588,073	14.75	9b	3.3	0.92		
cnn-money	mat	+1.87%	27.29	28.10	+0.50	8,685,073	28.49	27.06	26.79				14.8	$9.5b	3.37%			
easystockalterts	mat	1.78%	27.29	28.10	+0.50	8672558	28.49	27.06	26.79	28.17	20.57		14.75				1.85	
eresearch-fidelity-com	mat	1.87%	27.2900	28.1000	0.5000	8,685,512	28.4900	27.0600	26.7900	28.1700	20.5700	347,588,000	14.48	$9.31b	3.43%	$0.230000		
finance-abc7-com	mat	+1.866%	27.29 usd	28.10	+0.5000	8,672,558	28.49	27.06	26.79	28.17	20.57	347,588,073						
finance-abc7chicago-com	mat	+1.866%	27.29 usd	28.10	+0.5000	8,672,558	28.49	27.06	26.79	28.17	20.57	347,588,073						
financial-content	mat	+1.866%	27.29 usd	28.10	+0.5000	8,672,558	28.49	27.06	26.79	28.17	20.57	347,588,073						
finapps-forbes-com	mat	1.9%	$27.29	28.10	0.50	8,685,512	28.49	27.06	26.79	28.17	20.57	348 mil	14.1	9 bil	3.4	0.92	1.94	
finviz	mat	1.87%	27.29			8,683,752			26.79	-3.12%	39.49%	347.59m	14.48	9.31b		0.92	1.85	
fool	mat	+1.87%	$27.29	$28.10	0.50	8,685,512	$28.49	$27.06	$26.79	$28.17	$20.57		14.70	$9.49b	3.60%	0.92		
foxbusiness	mat		$27.29		+0.50	8,690,076			$26.79									
google-finance	mat	(1.87%)	27.29	28.10	+0.50	8.69m	28.49	27.06		28.49	20.57	347.59m	14.77	9.49b	3.37	0.23	1.85	
howthemarketworks	mat	1.866%	27.29	28.1	0.5	8,673,948	28.49	27.06	26.79									
hpcwire	mat	+1.866%	27.29 usd	28.10	+0.5000	8,673,948	28.49	27.06	26.79	28.17	20.57	347,588,073						
insidestocks	mat	+1.87%	27.29	28.10	+0.50	8171600	28.49	27.06					price earnings ratio: 14.75					
investopedia	mat	+1.87 %	$27.29	28.10	+0.50				26.79									
investorguide	mat	+1.87%	27.29	28.03	+0.50		28.49	27.07		27.73	20.14		14.47	9.486b			1.852	
marketintellisearch	mat	1.94 %	$27.31	$28.03	0.52	8604.20k	$28.49	$27.06	$26.79			347.59m	14.48	9.31b	3.43 %		1.85	
marketwatch	mat	+1.87%	$27.29	open: 28.10	+0.50	18,121	$28.49	$27.06	$26.79	$28.49	$20.57		14.23	$9.40b	3.37%	0.23	1.92	
minyanville	mat	+1.866%	27.29 usd	28.10	+0.5000	8,672,558	28.49	27.06	26.79	28.17	20.57	347,588,073						
msn-money	mat	+1.87%	27.29	28.10	+0.50	8.69 mil	28.49	27.06	26.79	28.17	20.57	347.59 mil	14.83	9.31 bil	3.43%	0.92	1.85	
nasdaq-com	mat	1.87%	$ 27.29	$ 28.03	0.50	8,685,512	$ 28.49	$ 27.06	$ 26.79	$ 28.17	$ 20.57	347,588,000	14.75	$ 9,485,676,520	3.43 %	$0.920000	$ 1.85	
optimum	mat	+1.87%	27.29 ( 4:00 pm edt)	28.10	+0.50	8,672,458	28.49	27.06	26.79	28.17	20.57	347.59m	14.8	9.5b	3.37	0.92	1.85	
paidcontent	mat	+1.866%	27.29 usd	28.10	+0.5000	8,672,558	28.49	27.06	26.79	28.17	20.57	347,588,073						
pc-quote	mat	1.87%	27.29	28.1	0.50	8,690,076	28.49	27.06	26.79	28.17	20.57	341,219,604	14.55978	9,311,883,000		0.23		
personal-wealth-biz	mat	+1.87%	27.29	28.03		8,688,316	28.49	27.06	26.79	27.73	20.14		14.47		4.82	1.29	1.852	
predictwallstreet	mat	+1.87%	27.29		+0.50	8,685,512												
raymond-james	mat	1.87	27.29	28.10	0.50	8,685,512	28.49	27.06	27.29	28.17	20.57		14.59				1.87	
renewable-energy-world	mat	+1.866%	27.29 usd	28.10	+0.5000	8,672,558	28.49	27.06	26.79	28.17	20.57	347,588,073						
screamingmedia	mat	+1.87%	$	open: 28.10	+0.50	5,003	$28.49	$27.06	$26.79	$28.49	$20.57		14.23	$9.40b	3.37%	0.23	1.92	
scroli	mat	1.87%	mat 27.29	28.10	0.50	7,798,125	28.49	27.06	26.79	28.49	20.57		14.77				1.85	
simple-stock-quotes	mat	+1.87%	last trade: 27.29		change: 0.500								p/e ratio: 14.47					
smartmoney	mat	(1.87%)	27.29	$28.10	0.50	8,685,512	$28.49	$27.06	$26.79	$28.17	$20.57			9,311,900	3.43%	$0.23		
stocknod	mat	+1.866%	27.29 usd	28.10	+0.5000	8,672,558	28.49	27.06	26.79	28.17	20.57	347,588,073						
stockpickr	mat	1.87%	$27.29 0.50 | 1.87%	28.09	0.50	8.69m	28.49	27.06	26.79	28.17	20.57							
stocksmart	mat	%	$26.125	25.59		598,554	26.76	26.12										
stocktwits	mat	1.85%	27.29		+0.49													
streetinsider-com	mat	1.87%	27.29	$28.10	+0.50	8,672,558	$28.49	$27.06	$26.79	$28.17	$20.57		14.75				$1.85	
thecramerreport	mat		27.29	28.03	+0.50	8683752	28.49	27.06										
thestree	mat	1.87%	$27.29	28.09	0.5	8685512	28.49	27.06	26.79	-28.17	20.57	3.47588073e8		9.395305613e9				
tickerspy	mat	1.87%	$27.29	28.10	+0.50	8,685,412	28.49	27.06	26.79	28.17	20.57		14.6	9.2b	3.43%	$0.23		
tmx-quotemedia	mat	1.87%	27.290	28.100	0.500	8,690,076	28.490	27.060	26.790	28.170	20.570	347,588,073	14.50	9,485,678,512	3.434	0.230 usd	1.85	
updown	mat	1.87%	$27.29	$28.10	$0.50	8,685,073	$28.49	$27.06	$26.79	$28.17	$20.57	347.58b	14.14	$9.31b				
wallstreetsurvivor	mat	1.87%	27.29	28.10	0.50	8,672,558	28.49	27.06		28.17	20.60		14.50	$9b	3.40%	0.83 -	1.86	
yahoo-finance	mat	1.87%	27.29	28.03	0.50	8,683,752	28.49	27.06	26.79	28.49	20.57		14.74	9.49b	3.40%	0.92	1.85	
ycharts-com	mat	+1.85%	27.29		+0.49					28.17	20.57		14.83	9.49b	3.37%		1.84	
advfn	trmk	-0.22	22.93	23.0	-0.05	270033	23.08	22.8										
barchart	trmk	-0.22%	22.93	23.00	-0.05	315,833	23.08	22.80	22.98	25.63	18.06		15.03	$1.47 b	3.9%	$0.92	+1.57	
barrons	trmk	0.22%	22.93	23.00	-0.05	262,975	23.08	22.80				64.04 million		$1.51 billion	4.01%	$0.23		
bloomberg	trmk	-0.218%	22.930	23.000	-0.050	270,033	23.080	22.800		26.14	18.83	63.991mil	14.605	1,467.320mil	4.012	0.230 regular cash	1.570	
boston-com	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
bostonmerchant	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
business-insider	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
chron	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
cio-com	trmk	-0.22%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264	14.61	1b	3.9	0.92		
cnn-money	trmk	-0.22%	22.93	23.00	-0.05	264,182	23.08	22.80	22.98				14.6	$1.5b	4.01%			
easystockalterts	trmk	-0.22%	22.93	23.00	-0.05	267833	23.08	22.80	22.98	26.14	18.83		14.61				1.57	
eresearch-fidelity-com	trmk	-0.22%	22.9300	23.0000	-0.0500	270,033	23.0800	22.8000	22.9800	26.1400	18.8300	63,991,000	14.64	$1.47b	4.00%	$0.230000		
finance-abc7-com	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
financial-content	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	-0.2%	$22.93	23.00	-0.05	270,033	23.08	22.80	22.98	26.14	18.83	64 mil	14.6	1 bil	4.0	0.92	1.57	
finviz	trmk	-0.22%	22.93			270,033			22.98	-10.53%	26.97%	63.99m	14.54	1.47b		0.92	1.58	
fool	trmk	-0.26%	$22.92	$23.00	-0.06	245,335	$23.08	$22.80	$22.98	$26.14	$18.83		15.00	$1.47b	4.20%	0.92		
foxbusiness	trmk		$22.93		-0.05	273,055			$22.98									
google-finance	trmk	(-0.22%)	22.93	23.00	-0.05	270,033.00	23.08	22.80		26.14	18.83	63.99m	14.52	1.47b	4.01	0.23	1.58	
howthemarketworks	trmk	-0.218%	22.93	23	-0.05	270,033	23.08	22.8	22.98									
hpcwire	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
insidestocks	trmk	-0.22%	22.93	23.00	-0.05	239434	23.08	22.80					price earnings ratio: 14.61					
investopedia	trmk	-0.22 %	$22.93	23.00	-0.05				22.98									
investorguide	trmk	-0.22%	22.93	23.03	-0.05		23.08	22.94		26.14	18.83		14.64	1.467b			1.57	
marketintellisearch	trmk	-0.17 %	$22.94	$23.00	-0.04	262.70k	$23.08	$22.80	$22.98			63.99m	14.54	1.47b	4.0 %		1.58	
marketwatch	trmk	-0.22%	$22.93	open: 23.00	-0.05	10,180	$23.08	$22.80	$22.98	$26.14	$18.83		14.54	$1.51b	4.01%	0.23	1.58	
minyanville	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
msn-money	trmk	-0.22%	22.93	23.00	-0.05	270,033	23.08	22.80	22.98	26.14	18.83	63.99 mil	14.61	1.47 bil	4.00%	0.92	1.58	
nasdaq-com	trmk	0.22%	$ 22.93	$ 23	0.05	270,033	$ 23.08	$ 22.80	$ 22.98	$ 26.14	$ 18.83	63,991,000	14.61	$ 1,467,313,630	4 %	$0.920000	$ 1.57	
optimum	trmk	-0.22%	22.93 ( 4:00 pm edt)	23.00	-0.05	267,833	23.08	22.80	22.98	26.14	18.83	63.99m	14.6	1.5b	4.01	0.92	1.57	
paidcontent	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
pc-quote	trmk	-0.22%	22.93	23.0	-0.05	272,500	23.08	22.8	22.98	26.14	18.83	64,130,536	14.63694	1,470,513,000		0.23		
personal-wealth-biz	trmk	-0.22%	22.93	23.03	-0.05	273,055	23.08	22.80	22.98	26.14	18.83		14.64		4.00	0.92	1.57	
predictwallstreet	trmk	-0.22%	22.93		-0.05	270,033												
raymond-james	trmk	-0.22	22.93	23.00	-0.05	270,033	23.08	22.80	22.93	26.14	18.83		14.51				1.58	
renewable-energy-world	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
screamingmedia	trmk	-0.22%	$	open: 23.00	-0.05	9,625	$23.08	$22.80	$22.98	$26.14	$18.83		14.54	$1.51b	4.01%	0.23	1.58	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	-0.22%	last trade: 22.93		change: -0.050								p/e ratio: 14.64					
smartmoney	trmk	(-0.22%)	22.93	$23.00	-0.05	270,033	$23.08	$22.80	$22.98	$26.14	$18.83			1,470,500	4.00%	$0.23		
stocknod	trmk	-0.2176%	22.93 usd	23.00	-0.0500	270,033	23.08	22.80	22.98	26.14	18.83	63,991,264						
stockpickr	trmk	-0.22%	$22.93 -0.05 | -0.22%	23.00	-0.05	270.03k	23.08	22.80	22.98	26.14	18.83							
stocksmart	trmk	%	$23.38	25		57,576	24.47	23.31										
stocktwits	trmk	-0.30%	22.91		-0.07													
streetinsider-com	trmk	0.22%	22.93	$23.00	-0.05	267,833	$23.08	$22.80	$22.98	$26.14	$18.83		14.61				$1.57	
thecramerreport	trmk		22.93	23.03	-0.05	270033	23.08	22.80										
thestree	trmk	-0.22%	$22.93	23.0	-0.05	267382	23.08	22.8	22.98	-26.14	18.83	6.3991264e7		1.509553918e9				
tickerspy	trmk	-0.22%	$22.93	23.00	-0.05	267,382	23.08	22.80	22.98	26.14	18.83		14.6	1.4b	4.00%	$0.23		
tmx-quotemedia	trmk	-0.22%	22.930	23.000	-0.050	273,055	23.080	22.800	22.980	26.140	18.830	63,991,264	14.60	1,467,319,684	4.003	0.230 usd	1.57	
updown	trmk	-0.22%	$22.93	$23.00	-$0.05	262,975	$23.08	$22.94	$22.98	$26.14	$18.83	63.99b	14.51	$1.47b				
wallstreetsurvivor	trmk	-0.22%	22.93	23.00	-0.05	270,033	23.08	22.80		26.14	18.83		14.60	$1b	4.00%	0.92 -	1.57	
yahoo-finance	trmk	0.22%	22.93	23.03	0.05	270,033	23.08	22.80	22.98	26.14	18.83		14.61	1.47b	3.90%	0.92	1.57	
ycharts-com	trmk	-0.30%	22.91		-0.07					26.14	18.83		14.59	1.46b	4.12%		1.57	
advfn	synm	0.00	1.37	1.39	0.0	856901	1.4	1.36										
barchart	synm	unch	1.37	1.39	unch	931,617	1.40	1.36	1.37	2.45	1.29		0.00	$112.20 m			-0.17	
barrons	synm	0.00%	1.37	1.39	0.00	856,901	1.40	1.36				77.61 million		$138.99 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm		1.370	1.390		856,901	1.400	1.360		2.45	1.29	97.878mil		134.093mil			-0.170	
boston-com	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
bostonmerchant	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
business-insider	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
chron	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
cio-com	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610		112m				
cnn-money	synm	0.00%	1.37	1.39	0.00	856,194	1.40	1.36	1.37				nm	$112.3m				
easystockalterts	synm	0.00%	1.37	1.39	+0.00	856901	1.40	1.36	1.37	2.45	1.29						-0.17	
eresearch-fidelity-com	synm	0.00%	1.3700	1.3900	0.0000	856,901	1.4000	1.3600	1.3700	2.4500	1.2900	97,878,000	nm	$134.09m				
finance-abc7-com	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
finance-abc7chicago-com	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
financial-content	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
finapps-forbes-com	synm	0.0%	$1.37	1.39	0.00	856,901	1.40	1.36	1.37	2.45	1.29	98 mil		134 mil	0.0	0.00		
finviz	synm	0.00%	1.37			856,901			1.37	-44.08%	6.20%	78.73m		107.86m			-0.18	
fool	synm	+0.73%	$1.37	$1.39	0.01	856,901	$1.40	$1.36	$1.37	$2.45	$1.29		0.00	$112.29m				
foxbusiness	synm		$1.37		0.00	856,901			$1.37									
google-finance	synm	(0.00%)	1.37	1.39	0.00	856,901.00	1.40	1.36		2.45	1.29	81.97m		112.29m			-0.18	
howthemarketworks	synm	0%	1.37	1.39	0	856,194	1.4	1.36	1.37									
hpcwire	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
insidestocks	synm	unch%	1.37	1.39		856901	1.40	1.36										
investopedia	synm		$1.37	1.39					1.37									
investorguide	synm	0.00%	1.37	1.38	0.00		1.40	1.36		2.45	1.48			112.3m			-0.178	
marketintellisearch	synm	0.0 %	$1.37	$1.38	0.00	850.20k	$1.40	$1.37	$1.37			78.73m	0.00	0.11b	0.0 %		-0.18	
marketwatch	synm	0.00%	$1.37	open: 1.39	0.00	1,008	$1.40	$1.36	$1.37	$2.45	$1.29			$138.99m				
minyanville	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
msn-money	synm		1.37	1.39		856,901	1.40	1.36	1.37	2.45	1.29	97.88 mil	-7.61	134.09 mil			-0.17	
nasdaq-com	synm		$ 1.37	$ 1.39		856,901	$ 1.40	$ 1.36	$ 1.37	$ 2.45	$ 1.29	81,966,000		$ 112,293,420			$ -0.17	
optimum	synm	-	1.37 ( 4:30 pm edt)	1.39	-	856,901	1.40	1.36	1.37	2.45	1.29	81.97m		112.3m			-0.17	
paidcontent	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
pc-quote	synm	0.00%	1.37	1.39	0.00	856,901	1.4	1.36	1.37	2.45	1.29	97,878,029	-7.61111	134,093,000				
personal-wealth-biz	synm	0.00%	1.37	1.38		856,901	1.40	1.36	1.37	2.45	1.48					0.00	-0.178	
predictwallstreet	synm	0.00%	1.37		0.00	856,901												
raymond-james	synm	0.00	1.37	1.39	0.00	856,901	1.40	1.36	1.37	2.45	1.29						-0.17	
renewable-energy-world	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
screamingmedia	synm	0.00%	$	open: 1.39	0.00	1,008	$1.40	$1.36	$1.37	$2.45	$1.29			$138.99m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	0.00%	last trade: 1.37		change: 0.000													
smartmoney	synm	(0.00%)	1.37	$1.39	0.00	856,901	$1.40	$1.36	$1.37	$2.45	$1.29			112,300	0.00%	$0.00		
stocknod	synm	0.00%	1.370 usd	1.390	+0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610						
stockpickr	synm	0.00%	$1.37 0.00 | 0.00%	1.39	0.00	856.90k	1.40	1.36	1.37	2.45	1.29							
stocksmart	synm	%	$1.73	1.88		29,013	1.82	1.73										
stocktwits	synm	0.73%	1.38		+0.01													
streetinsider-com	synm	-0%	1.37	$1.39		856,901	$1.40	$1.36	$1.37	$2.45	$1.29						$-0.17	
thecramerreport	synm		1.37	1.38	0.00	856901	1.40	1.36										
thestree	synm	0.0%	$1.37	1.39	0.0	856901	1.4	1.36	1.37	-2.45	1.29	8.196561e7		1.16391166e8				
tickerspy	synm	0.00%	$1.37	1.39	0.00	856,901	1.40	1.36	1.37	2.45	1.29		-7.6	112.2m	0.00%	$0.00		
tmx-quotemedia	synm	0.00%	1.370	1.390	0.00	856,901	1.400	1.360	1.370	2.450	1.290	81,965,610		112,292,886			-0.17	
updown	synm	0.00%	$1.37	$1.39	$0.00	855,893	$1.40	$1.36	$1.37	$2.45	$1.29	81.96b		$112m				
wallstreetsurvivor	synm	0.00%	1.37	1.39	0.00	856,194	1.40	1.36		2.45	1.29			$112m			-0.12	
yahoo-finance	synm	0.00%	1.37	1.38	0.00	856,901	1.40	1.36	1.37	2.45	1.29			112.29m			-0.18	
ycharts-com	synm	+0.73%	1.38		+0.01					2.45	1.29			113.02m	0.00%		-0.18	
advfn	sanm	0.22	9.2	9.28	0.02	489331	9.35	9.08										
barchart	sanm	+0.22%	9.20	9.28	+0.02	535,505	9.35	9.08	9.18	17.32	8.92		7.17	$737.47 m			+1.14	
barrons	sanm	0.22%	9.20	9.28	+0.02	482,587	9.35	9.08				82.48 million		$761.65 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	0.218%	9.200	9.280	0.020	489,331	9.350	9.080		17.32	8.92	80.513mil		740.719mil			-0.730	
boston-com	sanm	+0.2179%	9.200 usd	9.280	+0.0200	489,331	9.350	9.080	9.180	17.32	8.920	80,512,930						
bostonmerchant	sanm	+0.2179%	9.200 usd	9.280	+0.0200	489,331	9.350	9.080	9.180	17.32	8.920	80,512,930						
business-insider	sanm	+0.2179%	9.200 usd	9.280	+0.0200	489,331	9.350	9.080	9.180	17.32	8.920	80,512,930						
chron	sanm	+0.2179%	9.200 usd	9.280	+0.0200	487,632	9.350	9.080	9.180	17.32	8.920	80,512,930						
cio-com	sanm	+0.22%	9.200 usd	9.280	+0.0200	487,632	9.350	9.080	9.180	17.32	8.920	80,512,930	8.070	741m				
cnn-money	sanm	+0.22%	9.20	9.28	+0.02	482,687	9.35	9.08	9.18				8.1	$740.7m				
easystockalterts	sanm	0.22%	9.20	9.28	+0.02	487632	9.35	9.08	9.18	17.32	8.92		8.07				1.14	
eresearch-fidelity-com	sanm	0.22%	9.2000	9.2800	0.0200	488,632	9.3500	9.0800	9.1800	17.3200	8.9200	80,513,000	8.05	$739.11m				
finance-abc7-com	sanm	+0.2179%	9.200 usd	9.280	+0.0200	487,632	9.350	9.080	9.180	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	+0.2179%	9.200 usd	9.280	+0.0200	487,632	9.350	9.080	9.180	17.32	8.920	80,512,930						
financial-content	sanm	+0.2179%	9.200 usd	9.280	+0.0200	487,632	9.350	9.080	9.180	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	0.2%	$9.20	9.28	0.02	488,632	9.35	9.08	9.18	17.32	8.92	81 mil	8.1	741 mil	0.0	0.00	1.14	
finviz	sanm	0.22%	9.20			488,632			9.18	-46.88%	3.14%	80.51m	8.05	739.08m			1.14	
fool	sanm	+0.22%	$9.20	$9.28	0.02	485,587	$9.35	$9.08	$9.18	$17.32	$8.92		8.30	$740.72m				
foxbusiness	sanm		$9.20		+0.02	486,631			$9.18									
google-finance	sanm	(0.22%)	9.20	9.28	+0.02	488,632.00	9.35	9.08		17.32	8.92	80.51m	8.10	740.72m			1.14	
howthemarketworks	sanm	0.218%	9.2	9.28	0.02	484,587	9.35	9.08	9.18									
hpcwire	sanm	+0.2179%	9.200 usd	9.280	+0.0200	489,331	9.350	9.080	9.180	17.32	8.920	80,512,930						
insidestocks	sanm	+0.22%	9.20	9.28	+0.02	486631	9.35	9.08					price earnings ratio: 6.01					
investopedia	sanm	+0.22 %	$9.20	9.28	+0.02				9.18									
investorguide	sanm	+0.22%	9.20	9.32	+0.02		9.35	9.08		17.32	8.92		8.11	740.7m			1.132	
marketintellisearch	sanm	0.22 %	$9.20	$9.32	0.02	480.20k	$9.35	$9.08	$9.18			80.51m	8.05	0.74b	0.0 %		1.14	
marketwatch	sanm	+0.22%	$9.20	open: 9.28	+0.02	6,744	$9.35	$9.08	$9.18	$17.32	$8.92		8.18	$761.65m			1.12	
minyanville	sanm	+0.2179%	9.200 usd	9.280	+0.0200	487,632	9.350	9.080	9.180	17.32	8.920	80,512,930						
msn-money	sanm	+0.22%	9.20	9.28	+0.02	488,632	9.35	9.08	9.18	17.32	8.92	80.51 mil	8.14	739.11 mil			1.14	
nasdaq-com	sanm	0.22%	$ 9.20	$ 9.28	0.02	488,632	$ 9.35	$ 9.08	$ 9.18	$ 17.32	$ 8.92	80,513,000	8.07	$ 740,719,600			$ 1.14	
optimum	sanm	+0.22%	9.20 ( 4:00 pm edt)	9.28	+0.02	487,632	9.35	9.08	9.18	17.32	8.92	80.51m	8.1	740.7m			1.14	
paidcontent	sanm	+0.2179%	9.200 usd	9.280	+0.0200	487,632	9.350	9.080	9.180	17.32	8.920	80,512,930						
pc-quote	sanm	0.22%	9.2	9.28	0.02	489,331	9.35	9.08	9.18	17.32	8.92	80,337,967	8.12389	739,109,000				
personal-wealth-biz	sanm	+0.22%	9.20	9.32		486,631	9.35	9.08	9.18	17.32	8.92		8.11			0.00	1.132	
predictwallstreet	sanm	+0.22%	9.20		+0.02	488,632												
raymond-james	sanm	0.22	9.20	9.28	0.02	488,632	9.35	9.08	9.20	17.32	8.92		7.80				1.18	
renewable-energy-world	sanm	+0.2179%	9.200 usd	9.280	+0.0200	487,632	9.350	9.080	9.180	17.32	8.920	80,512,930						
screamingmedia	sanm	+0.22%	$	open: 9.28	+0.02	6,744	$9.35	$9.08	$9.18	$17.32	$8.92		8.18	$761.65m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	+0.22%	last trade: 9.20		change: 0.020								p/e ratio: 8.11					
smartmoney	sanm	(0.22%)	9.20	$9.28	0.02	488,632	$9.35	$9.08	$9.18	$17.32	$8.92			739,100	0.00%	$0.00		
stocknod	sanm	+0.2179%	9.200 usd	9.280	+0.0200	487,632	9.350	9.080	9.180	17.32	8.920	80,512,930						
stockpickr	sanm	0.22%	$9.20 0.02 | 0.22%	9.28	0.02	485.59k	9.35	9.08	9.18	17.32	8.92							
stocksmart	sanm	%	$10.255	11.5		109,432	10.72	10.25										
stocktwits	sanm	0.33%	9.21		+0.03													
streetinsider-com	sanm	0.22%	9.20	$9.28	+0.02	484,587	$9.35	$9.08	$9.18	$17.32	$8.92		8.07				$1.14	
thecramerreport	sanm		9.20	9.32	+0.02	488632	9.35	9.08										
thestree	sanm	0.22%	$9.2	9.28	0.02	485587	9.35	9.08	9.18	-17.32	8.92	8.051293e7		7.61652318e8				
tickerspy	sanm	0.22%	$9.20	9.28	+0.02	488,632	9.35	9.08	9.18	17.32	8.92		8.1	739.1m	0.00%	$0.00		
tmx-quotemedia	sanm	0.22%	9.200	9.280	0.020	486,631	9.350	9.080	9.180	17.320	8.920	80,512,930	8.10	740,718,956			1.14	
updown	sanm	0.22%	$9.20	$9.28	$0.02	482,587	$9.35	$9.08	$9.18	$17.32	$8.92	80.51b	7.76	$739m				
wallstreetsurvivor	sanm	0.22%	9.20	9.28	0.02	484,587	9.35	9.08		17.32	8.92		8.10	$739m			1.48	
yahoo-finance	sanm	0.22%	9.20	9.32	0.02	488,632	9.35	9.08	9.18	17.32	8.92		8.13	740.71m			1.13	
ycharts-com	sanm	+0.33%	9.21		+0.03					17.32	8.92		8.22	738.27m	0.00%		1.12	
advfn	ahc	2.96	7.3	7.11	0.21	96596	7.35	7.11										
barchart	ahc	+2.96%	7.30	7.11	+0.21	96,596	7.35	7.11	7.09	9.26	6.04		14.13	$139.58 m	3.27%	$0.24	-5.77	
barrons	ahc	2.96%	7.30	7.11	+0.21	96,434	7.35	7.11				20.99 million		$225.98 million	3.29%	$0.06		
bloomberg	ahc	2.962%	7.300	7.110	0.210	96,596	7.350	7.110		9.33	6.09	21.510mil		174.478mil	0.822	0.060 regular cash	-5.900	
boston-com	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
bostonmerchant	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
business-insider	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
chron	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
cio-com	ahc	+2.96%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076		140m	3.2	0.24		
cnn-money	ahc	+2.96%	7.30	7.20	+0.21	96,596	7.35	7.11	7.09				nm	$139.6m	3.29%			
easystockalterts	ahc	2.95%	7.30	7.11	+0.21	96596	7.35	7.11	7.09	9.33	6.09						-5.81	
eresearch-fidelity-com	ahc	2.96%	7.3000	7.1100	0.2100	96,596	7.3500	7.1100	7.0900	9.3300	6.0900	21,510,000	nm	$152.51m	3.39%	$0.060000		
finance-abc7-com	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
finance-abc7chicago-com	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
financial-content	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
finapps-forbes-com	ahc	3.0%	$7.30	7.11	0.21	96,596	7.35	7.11	7.09	9.33	6.09	22 mil		157 mil	3.3	0.24		
finviz	ahc	2.96%	7.30			96,596			7.09	-21.12%	20.84%	21.51m		157.02m		0.24	-5.77	
fool	ahc	+2.96%	$7.30	$7.11	0.21	96,434	$7.35	$7.11	$7.09	$9.33	$6.09		0.00	$157.02m	64.10%	0.24		
foxbusiness	ahc		$7.30		+0.21	96,596			$7.09									
google-finance	ahc	(2.96%)	7.30	7.11	+0.21	96,596.00	7.35	7.11		9.33	6.09	21.51m		157.02m	3.29	0.06	-5.77	
howthemarketworks	ahc	2.962%	7.3	7.11	0.21	96,434	7.35	7.11	7.09									
hpcwire	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
insidestocks	ahc	+2.96%	7.30	7.11	+0.21	96434	7.35	7.11										
investopedia	ahc	+2.96 %	$7.30	7.11	+0.21				7.09									
investorguide	ahc	+2.96%	7.30	7.11	+0.21		7.35	7.11		9.33	6.00			157.0m			-5.762	
marketintellisearch	ahc	2.96 %	$7.30	$7.11	0.21	95.80k	$7.35	$7.11	$7.09			21.51m	0.00	0.15b	3.39 %		-5.77	
marketwatch	ahc	+2.96%	$7.30	open: 7.11	+0.21	1,362	$7.35	$7.11	$7.09	$9.33	$6.09			$225.98m	3.29%	0.06		
minyanville	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
msn-money	ahc	+2.96%	7.30	7.11	+0.21	96,596	7.35	7.11	7.09	9.33	6.09	21.51 mil	-1.26	152.5 mil	3.39%	0.24	-5.77	
nasdaq-com	ahc	2.96%	$ 7.30		0.21	96,596	$ 7.35	$ 7.11	$ 7.09	$ 9.33	$ 6.09	19,118,000		$ 139,561,400	3.38 %	$0.240000	$ -5.77	
optimum	ahc	+2.96%	7.30 ( 4:15 pm edt)	7.11	+0.21	96,596	7.35	7.11	7.09	9.33	6.09	19.12m		139.6m	3.29	0.24	-5.81	
paidcontent	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
pc-quote	ahc	2.96%	7.3	7.11	0.21	96,596	7.35	7.11	7.09	9.33	6.09	20,891,219	-1.22453	152,506,000		0.06		
personal-wealth-biz	ahc	+2.96%	7.30	7.11		96,596	7.35	7.11	7.09	9.33	6.00				0.85	0.06	-5.762	
predictwallstreet	ahc	+2.96%	7.30		+0.21	96,596												
raymond-james	ahc	2.96	7.30	7.11	0.21	96,596	7.35	7.11	7.30	9.33	6.09						-5.76	
renewable-energy-world	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
screamingmedia	ahc	+2.96%	$	open: 7.11	+0.21	1,362	$7.35	$7.11	$7.09	$9.33	$6.09			$225.98m	3.29%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	+2.96%	last trade: 7.30		change: 0.210													
smartmoney	ahc	(2.96%)	7.30	$7.11	0.21	96,596	$7.35	$7.11	$7.09	$9.33	$6.09			135,500	3.39%	$0.06		
stocknod	ahc	+2.962%	7.300 usd	7.110	+0.2100	96,596	7.350	7.110	7.090	9.330	6.090	19,118,076						
stockpickr	ahc	2.96%	$7.30 0.21 | 2.96%	7.20	0.21	96.60k	7.35	7.11	7.09	9.33	6.09							
stocksmart	ahc	%	$6.76	8.73		2,341	7.09	6.76										
stocktwits	ahc	2.82%	7.29		+0.20													
streetinsider-com	ahc	2.96%	7.30	$7.11	+0.21	96,596	$7.35	$7.11	$7.09	$9.33	$6.09						$-5.81	
thecramerreport	ahc		7.30	7.11	+0.21	96596	7.35	7.11										
thestree	ahc	2.96%	$7.3	7.2	0.21	96596	7.35	7.11	7.09	-9.33	6.09	2.1509611e7		1.40517859e8				
tickerspy	ahc	2.96%	$7.30	7.11	+0.21	96,596	7.35	7.11	7.09	9.33	6.09		-1.2	152.5m	3.39%	$0.06		
tmx-quotemedia	ahc	2.96%	7.300	7.110	0.210	96,596	7.350	7.110	7.090	9.330	6.090	21,509,611		157,020,160	3.288	0.060 usd	-5.81	
updown	ahc	2.96%	$7.30	$7.11	$0.21	95,234	$7.35	$7.11	$7.09	$9.33	$6.09	21.51b		$153m				
wallstreetsurvivor	ahc	2.96%	7.30	7.11	0.21	96,434	7.35	7.11										
yahoo-finance	ahc	2.96%	7.30	7.11	0.21	96,596	7.35	7.11	7.09	9.33	6.09			157.02m	3.30%	0.24	-5.76	
ycharts-com	ahc	+2.82%	7.29		+0.20					9.33	6.09			139.38m	3.53%		-5.79	
advfn	syno	0.74	17.73	17.64	0.13	24662	17.8867	17.55										
barchart	syno	+0.74%	17.73	17.64	+0.13	35,202	17.89	17.56	17.60	21.34	13.64		31.40	$201.06 m			+0.59	
barrons	syno	0.74%	17.73	17.64	+0.13	24,662	17.887	17.55				11.44 million		$205.15 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	0.739%	17.730	17.640	0.130	24,662	17.887	17.550		21.34	13.64	11.461mil	30.051	203.197mil			0.590	
boston-com	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
bostonmerchant	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
business-insider	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
chron	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
cio-com	syno	+0.74%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644	30.05	203m				
cnn-money	syno	+0.62%today&rsquo;s change	17.71data as of 3:59pm et	17.64	+0.11	23,051	17.89	17.55	17.60				30.0	$203.0m				
easystockalterts	syno	0.74%	17.73	17.64	+0.13	24662	17.89	17.55	17.60	21.34	13.64		30.05				0.59	
eresearch-fidelity-com	syno	0.74%	17.7300	17.6400	0.1300	24,662	17.8867	17.5500	17.6000	21.3400	13.6400	11,461,000	29.83	$201.71m				
finance-abc7-com	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
financial-content	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
finapps-forbes-com	syno	0.7%	$17.73	17.64	0.13	24,662	17.89	17.55	17.60	21.34	13.64	11 mil	30.0	203 mil	0.0	0.00	0.59	
finviz	syno	0.74%	17.73			24,662			17.60	-16.92%	29.99%	11.46m	29.83	201.70m			0.59	
fool	syno	+0.74%	$17.73	$17.64	0.13	24,662	$17.89	$17.55	$17.60	$21.34	$13.64		30.30	$203.20m				
foxbusiness	syno		$17.73		+0.13	24,772			$17.60									
google-finance	syno	(0.74%)	17.73	17.64	+0.13	24,662.00	17.89	17.55		21.34	13.64	11.46m	30.24	203.20m			0.59	
howthemarketworks	syno	0.739%	17.73	17.64	0.13	24,662	17.8867	17.55	17.6									
hpcwire	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
insidestocks	syno	+0.74%	17.73	17.64	+0.13	24772	17.89	17.55					price earnings ratio: 30.05					
investopedia	syno	+0.74 %	$17.73	17.64	+0.13				17.60									
investorguide	syno	+0.74%	17.73	17.64	+0.13		17.8867	17.55		21.34	13.64		29.83	203.2m			0.59	
marketintellisearch	syno	0.74 %	$17.73	$17.64	0.13	24.50k	$17.89	$17.55	$17.60			11.46m	29.83	0.20b	0.0 %		0.59	
marketwatch	syno	+0.74%	$17.73	open: 17.64	+0.13	823	$17.89	$17.55	$17.60	$21.34	$13.64		30.55	$205.15m			0.58	
minyanville	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
msn-money	syno	+0.74%	17.73	17.64	+0.13	24,662	17.89	17.55	17.60	21.34	13.64	11.46 mil	30.05	201.71 mil			0.59	
nasdaq-com	syno	0.74%	$ 17.73	$ 17.64	0.13	24,662	$ 17.8867	$ 17.55	$ 17.60	$ 21.34	$ 13.64	11,339,000	30.05	$ 201,040,470			$ 0.59	
optimum	syno	+0.74%	17.73 ( 4:00 pm edt)	17.64	+0.13	24,662	17.89	17.55	17.60	21.34	13.64	11.46m	30.1	203.2m			0.59	
paidcontent	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
pc-quote	syno	0.74%	17.73	17.64	0.13	24,772	17.8867	17.55	17.6	21.34	13.64	11,376,966	29.83051	201,714,000				
personal-wealth-biz	syno	+0.74%	17.73	17.64		24,772	17.8867	17.55	17.60	21.34	13.64		29.83			0.00	0.59	
predictwallstreet	syno	+0.74%	17.73		+0.13	24,662												
raymond-james	syno	0.74	17.73	17.64	0.13	24,662	17.89	17.55	17.73	21.34	13.64		30.05				0.59	
renewable-energy-world	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
screamingmedia	syno	+0.74%	$	open: 17.64	+0.13	823	$17.89	$17.55	$17.60	$21.34	$13.64		30.55	$205.15m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	+0.74%	last trade: 17.73		change: 0.130								p/e ratio: 29.83					
smartmoney	syno	(0.74%)	17.73	$17.64	0.13	24,662	$17.89	$17.55	$17.60	$21.34	$13.64			201,700	0.00%	$0.00		
stocknod	syno	+0.7386%	17.73 usd	17.64	+0.1300	24,662	17.89	17.55	17.60	21.34	13.64	11,460,644						
stockpickr	syno	0.74%	$17.73 0.13 | 0.74%	17.64	0.13	24.66k	17.89	17.55	17.60	21.34	13.64							
stocksmart	syno	%	$17.52	16.17		11,473	18.04	17.43										
stocktwits	syno	0.68%	17.72		+0.12													
streetinsider-com	syno	0.74%	17.73	$17.64	+0.13	24,662	$17.89	$17.55	$17.60	$21.34	$13.64		30.05				$0.59	
thecramerreport	syno		17.73	17.64	+0.13	24662	17.8867	17.55										
thestree	syno	0.74%	$17.73	17.64	0.13	24662	17.89	17.55	17.6	-21.34	13.64	1.1460644e7		2.05145528e8				
tickerspy	syno	0.74%	$17.73	17.64	+0.13	24,662	17.89	17.55	17.60	21.34	13.64		29.8	201.7m	0.00%	$0.00		
tmx-quotemedia	syno	0.74%	17.730	17.640	0.130	24,772	17.887	17.550	17.600	21.340	13.640	11,460,644	29.80	203,197,218			0.59	
updown	syno	0.74%	$17.73	$17.64	$0.13	24,662	$17.89	$17.55	$17.60	$21.34	$13.64	11.33b	29.51	$202m				
wallstreetsurvivor	syno	0.74%	17.73	17.64	0.13	24,662	17.89	17.55		21.34	13.64		29.80	$202m			0.43	
yahoo-finance	syno	0.74%	17.73	17.64	0.13	24,662	17.89	17.56	17.60	21.34	13.64		30.05	203.19m			0.59	
ycharts-com	syno	+0.68%	17.72		+0.12					21.34	13.64		30.03	200.94m	0.00%		0.59	
advfn	mblx	1.04	6.81	6.75	0.07	161483	6.96	6.68										
barchart	mblx	+1.04%	6.81	6.75	+0.07	195,010	6.96	6.68	6.74	18.44	6.50		0.00	$183.26 m			-1.44	
barrons	mblx	1.04%	6.81	6.75	+0.07	161,483	6.96	6.68				26.77 million		$231.79 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	1.039%	6.810	6.750	0.070	161,483	6.960	6.680		18.44	6.50	33.113mil		225.500mil			-1.440	
boston-com	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
bostonmerchant	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
business-insider	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
chron	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
cio-com	mblx	+1.04%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074		183m				
cnn-money	mblx	+0.96%	6.81	6.75	+0.065	155,175	6.96	6.68	6.74				nm	$183.1m				
easystockalterts	mblx	1.04%	6.81	6.75	+0.07	161233	6.96	6.68	6.74	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	1.04%	6.8100	6.7500	0.0700	161,483	6.9600	6.6800	6.7400	18.4390	6.5000	34,043,000	nm	$229.45m				
finance-abc7-com	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
financial-content	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	1.0%	$6.81	6.75	0.07	161,483	6.96	6.68	6.74	18.43	6.50	34 mil		232 mil	0.0	0.00	-1.44	
finviz	mblx	1.04%	6.81			161,483			6.74	-63.07%	4.77%	26.89m		181.24m			-1.44	
fool	mblx	+1.04%	$6.81	$6.75	0.07	161,166	$6.96	$6.68	$6.74	$18.44	$6.50		0.00	$183.28m				
foxbusiness	mblx		$6.81		+0.07	161,183			$6.74									
google-finance	mblx	(1.04%)	6.81	6.75	+0.07	161,483.00	6.96	6.68		18.44	6.50	26.91m		183.28m			-1.44	
howthemarketworks	mblx	1.039%	6.81	6.75	0.07	160,616	6.96	6.68	6.74									
hpcwire	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
insidestocks	mblx	+1.04%	6.81	6.75	+0.07	161483	6.96	6.68										
investopedia	mblx	+1.04 %	$6.81	6.75	+0.07				6.74									
investorguide	mblx	+1.04%	6.81	6.75	+0.07		6.96	6.68		18.44	7.03			183.3m			-1.438	
marketintellisearch	mblx	1.04 %	$6.81	$6.75	0.07	158.10k	$6.96	$6.68	$6.74			26.89m	0.00	0.18b	0.0 %		-1.44	
marketwatch	mblx	+1.04%	$6.81	open: 6.75	+0.07	1,017	$6.96	$6.68	$6.74	$18.44	$6.50			$231.79m				
minyanville	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
msn-money	mblx	+1.04%	6.81	6.75	+0.07	161,483	6.96	6.68	6.74	18.44	6.50	34.04 mil	-4.73	229.45 mil			-1.44	
nasdaq-com	mblx	1.04%	$ 6.81	$ 6.75	0.07	161,483	$ 6.96	$ 6.68	$ 6.74	$ 18.439	$ 6.50	34,043,000		$ 231,832,830			$ -1.44	
optimum	mblx	+1.04%	6.81 ( 4:30 pm edt)	6.75	+0.07	161,483	6.96	6.68	6.74	18.44	6.50	26.91m		183.3m			-1.44	
paidcontent	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
pc-quote	mblx	1.04%	6.81	6.75	0.07	161,483	6.96	6.68	6.74	18.44	6.50	32,772,628	-4.68056	223,182,000				
personal-wealth-biz	mblx	+1.04%	6.81	6.75		161,183	6.96	6.68	6.74	18.44	7.03					0.00	-1.438	
predictwallstreet	mblx	+1.04%	6.81		+0.07	161,483												
raymond-james	mblx	1.04	6.81	6.75	0.07	161,483	6.96	6.68	6.81	18.44	6.50						-1.44	
renewable-energy-world	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
screamingmedia	mblx	+1.04%	$	open: 6.75	+0.07	1,017	$6.96	$6.68	$6.74	$18.44	$6.50			$231.79m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	+1.04%	last trade: 6.81		change: 0.070													
smartmoney	mblx	(1.04%)	6.81	$6.75	0.07	161,483	$6.96	$6.68	$6.74	$18.44	$6.50			181,400	0.00%	$0.00		
stocknod	mblx	+1.039%	6.810 usd	6.750	+0.0700	161,483	6.960	6.680	6.740	18.44	6.500	26,913,074						
stockpickr	mblx	1.04%	$6.81 0.07 | 1.04%	6.75	0.07	161.48k	6.96	6.68	6.74	18.44	6.50							
stocksmart	mblx	%	$8.17	11.83		13,526	8.81	8.14										
stocktwits	mblx	0.89%	6.80		+0.06													
streetinsider-com	mblx	1.04%	6.81	$6.75	+0.07	161,233	$6.96	$6.68	$6.74	$18.44	$6.50						$-1.44	
thecramerreport	mblx		6.81	6.75	+0.07	161483	6.96	6.68										
thestree	mblx	1.04%	$6.81	6.75	0.07	161483	6.96	6.68	6.74	-18.44	6.5	2.6913074e7		1.88391518e8				
tickerspy	mblx	1.04%	$6.81	6.75	+0.07	161,483	6.96	6.68	6.74	18.44	6.50		-4.7	181.3m	0.00%	$0.00		
tmx-quotemedia	mblx	1.04%	6.810	6.750	0.070	161,183	6.960	6.680	6.740	18.439	6.500	26,913,074		183,278,034			-1.44	
updown	mblx	1.04%	$6.81	$6.75	$0.07	160,466	$6.96	$6.68	$6.74	$18.44	$6.50	26.91b		$181m				
wallstreetsurvivor	mblx	1.04%	6.81	6.75	0.07	160,616	6.96	6.68		15.39	6.50			$181m			-1.45	
yahoo-finance	mblx	1.04%	6.81	6.75	0.07	161,483	6.96	6.68	6.74	18.44	6.50			183.28m			-1.44	
ycharts-com	mblx	+0.89%	6.80		+0.06					18.44	6.50			182.99m	0.00%		-1.44	
advfn	ggs	0.41	16.99	16.96	0.07	115293	17.31	16.82										
barchart	ggs	+0.41%	16.99	16.96	+0.07	115,293	17.31	16.82	16.92	19.12	5.86		0.00	$619.80 m			-0.90	
barrons	ggs	0.41%	16.99	16.96	+0.07	115,120	17.31	16.82				27.52 million		$627.64 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	0.414%	16.990	16.960	0.070	115,293	17.310	16.820		19.12	5.86	36.448mil		619.247mil			-0.770	
boston-com	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,293	17.31	16.82	16.92	19.12	5.860	36,447,732						
bostonmerchant	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,293	17.31	16.82	16.92	19.12	5.860	36,447,732						
business-insider	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,293	17.31	16.82	16.92	19.12	5.860	36,447,732						
chron	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,293	17.31	16.82	16.92	19.12	5.860	36,447,732						
cio-com	ggs	+0.41%	16.99 usd	16.96	+0.0700	115,293	17.31	16.82	16.92	19.12	5.860	36,447,732		619m				
cnn-money	ggs	+0.41%today&rsquo;s change	16.99data as of 4:03pm et	16.96	+0.07	115,120	17.31	16.82	16.92				nm	$619.3m				
easystockalterts	ggs	0.41%	16.99	16.96	+0.07	115120	17.31	16.82	16.92	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	0.41%	16.9900	16.9600	0.0700	115,293	17.3100	16.8200	16.9200	19.1200	5.8600	36,448,000	nm	$616.70m				
finance-abc7-com	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,120	17.31	16.82	16.92	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,120	17.31	16.82	16.92	19.12	5.860	36,447,732						
financial-content	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,120	17.31	16.82	16.92	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	0.4%	$16.99	16.96	0.07	115,120	17.31	16.82	16.92	19.12	5.86	36 mil		619 mil	0.0	0.00		
finviz	ggs	0.41%	16.99			115,120			16.92	-11.14%	189.93%	36.45m		616.73m			-0.90	
fool	ggs	+0.41%	$16.99	$16.96	0.07	115,120	$17.31	$16.82	$16.92	$19.12	$5.86		0.00	$619.25m				
foxbusiness	ggs		$16.99		+0.07	115,293			$16.92									
google-finance	ggs	(0.41%)	16.99	16.96	+0.07	115,293.00	17.31	16.82		19.12	5.86	36.45m		619.25m			-0.48	
howthemarketworks	ggs	0.414%	16.99	16.96	0.07	115,120	17.31	16.82	16.92									
hpcwire	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,293	17.31	16.82	16.92	19.12	5.860	36,447,732						
insidestocks	ggs	+0.41%	16.99	16.96	+0.07	115120	17.31	16.82										
investopedia	ggs	+0.41 %	$16.99	16.96	+0.07				16.92									
marketintellisearch	ggs	0.41 %	$16.99	$16.96	0.07	100.80k	$17.17	$16.82	$16.92			36.45m	0.00	0.62b	0.0 %		-0.90	
marketwatch	ggs	+0.41%	$16.99	open: 16.96	+0.07	173	$17.31	$16.82	$16.92	$19.12	$5.86			$627.64m				
minyanville	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,293	17.31	16.82	16.92	19.12	5.860	36,447,732						
msn-money	ggs	+0.41%	16.99	16.96	+0.07	115,293	17.31	16.82	16.92	19.12	5.86	36.45 mil	-35.40	616.7 mil			-0.90	
nasdaq-com	ggs	0.41%	$ 16.99		0.07	115,120	$ 17.31	$ 16.82	$ 16.92	$ 19.12	$ 5.86	36,448,000		$ 619,251,520			$ -0.90	
optimum	ggs	+0.41%	16.99 ( 4:15 pm edt)	16.96	+0.07	115,120	17.31	16.82	16.92	19.12	5.86	36.45m		619.2m			-0.75	
paidcontent	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,293	17.31	16.82	16.92	19.12	5.860	36,447,732						
pc-quote	ggs	0.41%	16.99	16.96	0.07	115,293	17.31	16.82	16.92	19.12	5.86	36,297,834	-35.25	616,700,000				
personal-wealth-biz	ggs	+0.41%	16.99	16.96		115,293	17.31	16.82	16.92	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	+0.41%	16.99		+0.07	115,293												
raymond-james	ggs	0.41	16.99	16.96	0.07	115,293	17.31	16.82	16.99	19.12	5.86						-0.83	
renewable-energy-world	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,293	17.31	16.82	16.92	19.12	5.860	36,447,732						
screamingmedia	ggs	+0.41%	$	open: 16.96	+0.07	346	$17.31	$16.82	$16.92	$19.12	$5.86			$627.64m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	+0.41%	last trade: 16.99		change: 0.070													
smartmoney	ggs	(0.41%)	16.99	$16.96	0.07	115,293	$17.31	$16.82	$16.92	$19.12	$5.86			616,700	0.00%	$0.00		
stocknod	ggs	+0.4137%	16.99 usd	16.96	+0.0700	115,293	17.31	16.82	16.92	19.12	5.860	36,447,732						
stockpickr	ggs	0.41%	$16.99 0.07 | 0.41%	16.96	0.07	115.12k	17.31	16.82	16.92	19.12	5.86							
stocksmart	ggs	%	$16.48	10.12		11,992	17.29	15.77										
stocktwits	ggs	0.35%	16.98		+0.06													
streetinsider-com	ggs	0.41%	16.99	$16.96	+0.07	115,120	$17.31	$16.82	$16.92	$19.12	$5.86						$-0.75	
thecramerreport	ggs		16.99	16.96	+0.07	115293	17.31	16.82										
thestree	ggs	0.41%	$16.99	16.96	0.07	115120	17.31	16.82	16.92	-19.12	5.86	3.6447732e7		6.27629945e8				
tickerspy	ggs	0.41%	$16.99	16.96	+0.07	115,293	17.31	16.82	16.92	19.12	5.86		-35.2	616.4m	0.00%	$0.00		
tmx-quotemedia	ggs	0.41%	16.990	16.960	0.070	115,293	17.310	16.820	16.920	19.120	5.860	36,447,732		619,246,967			-0.75	
updown	ggs	0.41%	$16.99	$16.96	$0.07	115,120	$17.31	$16.82	$16.92	$19.12	$5.86	36.44b		$617m				
wallstreetsurvivor	ggs	0.41%	16.99	16.96	0.07	115,120	17.31	16.82		19.12	5.86			$617m			-1.44	
yahoo-finance	ggs	0.41%	16.99	16.96	0.07	115,293	17.31	16.82	16.92	19.12	5.86			619.23m			-0.85	
ycharts-com	ggs	+0.35%	16.98		+0.06					19.12	5.86			619.43m	0.00%		-0.90	
advfn	beav	-0.76	40.56	41.04	-0.31	650236	41.24	40.241										
barchart	beav	-0.76%	40.56	41.04	-0.31	650,236	41.24	40.24	40.87	41.99	25.75		23.41	$4.15 b			+1.58	
barrons	beav	0.76%	40.56	41.04	-0.31	650,236	41.24	40.241				100.90 million		$4.25 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	-0.759%	40.560	41.040	-0.310	650,236	41.240	40.241		41.99	25.75	103.115mil	23.046	4,182.343mil			1.760	
boston-com	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
bostonmerchant	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
business-insider	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
chron	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
cio-com	beav	-0.76%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971	25.67	4b				
cnn-money	beav	-0.76%	40.56	41.04	-0.31	650,236	41.24	40.24	40.87				25.7	$4.2b				
easystockalterts	beav	-0.76%	40.56	41.04	-0.31	650236	41.24	40.24	40.87	41.99	25.75		25.67				1.58	
eresearch-fidelity-com	beav	-0.76%	40.5600	41.0400	-0.3100	650,236	41.2400	40.2410	40.8700	41.9890	25.7500	103,115,000	25.87	$4.21b				
finance-abc7-com	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
finance-abc7chicago-com	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
financial-content	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
finapps-forbes-com	beav	-0.8%	$40.56	41.04	-0.31	650,236	41.24	40.24	40.87	41.98	25.75	103 mil	25.7	4 bil	0.0	0.00	1.58	
finviz	beav	-0.76%	40.56			650,236			40.87	-3.41%	57.51%	103.12m	25.67	4.18b			1.58	
fool	beav	-0.76%	$40.56	$41.04	-0.31	650,236	$41.24	$40.24	$40.87	$41.99	$25.75		26.10	$4.18b				
foxbusiness	beav		$40.56		-0.31	650,236			$40.87									
google-finance	beav	(-0.76%)	40.56	41.04	-0.31	650,236.00	41.24	40.24		41.99	25.75	103.11m	25.69	4.18b			1.58	
howthemarketworks	beav	-0.759%	40.56	41.04	-0.31	649,545	41.24	40.241	40.87									
hpcwire	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
insidestocks	beav	-0.76%	40.56	41.04	-0.31	650200	41.24	40.24					price earnings ratio: 23.05					
investopedia	beav	-0.76 %	$40.56	41.04	-0.31				40.87									
investorguide	beav	-0.76%	40.56	41.04	-0.31		41.24	40.241		40.81	23.65		26.02	4.182b			1.571	
marketintellisearch	beav	-0.76 %	$40.56	$41.04	-0.31	662.70k	$41.24	$40.24	$40.87			103.12m	25.87	4.21b	0.0 %		1.58	
marketwatch	beav	-0.76%	$40.56	open: 41.04	-0.31	3,820	$41.24	$40.24	$40.87	$41.99	$25.75		28.17	$4.25b			1.44	
minyanville	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
msn-money	beav	-0.76%	40.56	41.04	-0.31	650,236	41.24	40.24	40.87	41.99	25.75	103.12 mil	23.05	4.21 bil			1.58	
nasdaq-com	beav	0.76%	$ 40.56	$ 41.04	0.31	650,236	$ 41.24	$ 40.241	$ 40.87	$ 41.989	$ 25.75	103,115,000	25.67	$ 4,182,344,400			$ 1.58	
optimum	beav	-0.76%	40.56 ( 4:30 pm edt)	41.04	-0.31	650,236	41.24	40.24	40.87	41.99	25.75	103.11m	25.7	4.2b			1.58	
paidcontent	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
pc-quote	beav	-0.76%	40.56	41.04	-0.31	650,236	41.24	40.241	40.87	41.99	25.75	103,903,107	23.22159	4,214,310,000				
personal-wealth-biz	beav	-0.76%	40.56	41.04	-0.31	650,236	41.24	40.241	40.87	40.81	23.65		26.02			0.00	1.571	
predictwallstreet	beav	-0.76%	40.56		-0.31	650,236												
raymond-james	beav	-0.76	40.56	41.04	-0.31	650,236	41.24	40.24	40.56	41.99	25.75		25.51				1.59	
renewable-energy-world	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
screamingmedia	beav	-0.76%	$	open: 41.04	-0.31	3,820	$41.24	$40.24	$40.87	$41.99	$25.75		28.17	$4.25b			1.44	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	-0.76%	last trade: 40.56		change: -0.310								p/e ratio: 26.02					
smartmoney	beav	(-0.76%)	40.56	$41.04	-0.31	650,236	$41.24	$40.24	$40.87	$41.99	$25.75			4,214,300	0.00%	$0.00		
stocknod	beav	-0.7585%	40.56 usd	41.04	-0.3100	650,236	41.24	40.24	40.87	41.99	25.75	103,114,971						
stockpickr	beav	-0.76%	$40.56 -0.31 | -0.76%	41.04	-0.31	650.24k	41.24	40.24	40.87	41.99	25.75							
stocksmart	beav	%	$36.27	36.72		64,569	37.37	36.2										
stocktwits	beav	-0.78%	40.55		-0.32													
streetinsider-com	beav	0.76%	40.56	$41.04	-0.31	650,236	$41.24	$40.24	$40.87	$41.99	$25.75		25.67				$1.58	
thecramerreport	beav		40.42	41.04	-0.45	224911	41.24	40.241										
thestree	beav	-0.76%	$40.56	41.04	-0.31	650236	41.24	40.24	40.87	-41.99	25.75	1.03114971e8		4.248336805e9				
tickerspy	beav	-0.76%	$40.56	41.04	-0.31	650,236	41.24	40.24	40.87	41.99	25.75		23.2	4.2b	0.00%	$0.00		
tmx-quotemedia	beav	-0.76%	40.560	41.040	-0.310	650,236	41.240	40.241	40.870	41.989	25.750	103,114,971	25.90	4,182,343,224			1.58	
updown	beav	-0.76%	$40.56	$41.04	-$0.31	646,416	$41.24	$40.24	$40.87	$41.99	$25.75	103.11b	25.59	$4.21b				
wallstreetsurvivor	beav	-0.76%	40.56	41.04	-0.31	649,545	41.24	40.24		41.99	25.75		25.90	$4b			1.42	
yahoo-finance	beav	0.76%	40.56	41.04	0.31	650,236	41.24	40.24	40.87	41.99	25.75		25.82	4.18b			1.57	
ycharts-com	beav	-0.78%	40.55		-0.32					41.99	25.75		25.83	4.15b	0.00%		1.57	
zacks	beav	(-0.76%)	40.56		-0.31	vol.  650,236	41.24	40.24		41.99	25.75		23.22	4.21 b	0.00	0.00	1.76	
advfn	shw	0.10	83.2	83.4	0.08	929941	83.4	82.56										
barchart	shw	+0.10%	83.20	83.40	+0.08	929,941	83.40	82.56	83.12	87.87	65.09		17.91	$8.92 b	1.75%	$1.46	+4.54	
barrons	shw	0.10%	83.20	83.40	+0.08	928,067	83.40	82.56				108.79 million		$8.92 billion	1.75%	$0.36		
bloomberg	shw	0.096%	83.200	83.400	0.080	929,941	83.400	82.560		87.87	66.13	106.464mil	17.816	8,857.772mil	1.743	0.365 regular cash	4.670	
boston-com	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
bostonmerchant	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
business-insider	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
chron	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
cio-com	shw	+0.10%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621	18.29	9b	1.7	1.46		
cnn-money	shw	+0.10%	83.20	83.40	+0.08	929,841	83.40	82.56	83.12				18.3	$8.9b	1.75%			
easystockalterts	shw	0.10%	83.20	83.40	+0.08	929941	83.40	82.56	83.12	87.87	66.13		18.29				4.55	
eresearch-fidelity-com	shw	0.10%	83.2000	83.4000	0.0800	929,941	83.4000	82.5600	83.1200	87.8700	66.1300	106,464,000	18.31	$8.85b	1.76%	$0.365000		
finance-abc7-com	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
finance-abc7chicago-com	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
financial-content	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
finapps-forbes-com	shw	0.1%	$83.20	83.40	0.08	929,941	83.40	82.56	83.12	87.87	66.13	106 mil	18.3	9 bil	1.8	1.46	4.54	
finviz	shw	0.10%	83.20			929,941			83.12	-5.31%	27.82%	106.46m	18.37	8.86b		1.46	4.53	
fool	shw	+0.10%	$83.20	$83.40	0.08	929,841	$83.40	$82.56	$83.12	$87.87	$66.13		18.40	$8.86b	2.20%	1.46		
foxbusiness	shw		$83.20		+0.08	929,941			$83.12									
google-finance	shw	(0.10%)	83.20	83.40	+0.08	929,941.00	83.40	82.56		87.87	66.13	107.24m	18.35	8.92b	1.75	0.37	4.53	
howthemarketworks	shw	0.096%	83.2	83.4	0.08	928,067	83.4	82.56	83.12									
hpcwire	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
insidestocks	shw	+0.10%	83.20	83.40	+0.08	928067	83.40	82.56					price earnings ratio: 18.29					
investopedia	shw	+0.10 %	$83.20	83.40	+0.08				83.12									
investorguide	shw	+0.10%	83.20	83.40	+0.08		83.40	82.56		86.84	66.13		18.25	8.858b			4.554	
marketintellisearch	shw	0.1 %	$83.20	$83.40	0.08	939.70k	$83.40	$82.56	$83.12			106.46m	18.35	8.85b	1.76 %		4.53	
marketwatch	shw	+0.10%	$83.22	open: 83.40	+0.08	2,197	$83.40	$82.56	$83.12	$87.87	$66.13		17.95	$8.92b	1.75%	0.37	4.63	
minyanville	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
msn-money	shw	+0.10%	83.20	83.40	+0.08	929,941	83.40	82.56	83.12	87.87	66.13	106.46 mil	18.33	8.85 bil	1.76%	1.46	4.53	
nasdaq-com	shw	0.1%	$ 83.20		0.08	929,941	$ 83.40	$ 82.56	$ 83.12	$ 87.87	$ 66.13	106,464,000	18.33	$ 8,857,804,800	1.76 %	$1.460000	$ 4.54	
optimum	shw	+0.10%	83.20 ( 4:15 pm edt)	83.40	+0.08	929,941	83.40	82.56	83.12	87.87	66.13	106.46m	18.3	8.9b	1.75	1.46	4.55	
paidcontent	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
pc-quote	shw	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	shw	+0.10%	83.20	83.40		929,941	83.40	82.56	83.12	86.84	66.13		18.25		1.74	1.45	4.554	
predictwallstreet	shw	+0.10%	83.20		+0.08	929,941												
raymond-james	shw	0.10	83.20	83.40	0.08	929,941	83.40	82.56	83.20	87.87	66.13		18.01				4.62	
renewable-energy-world	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
screamingmedia	shw	+0.10%	$	open: 83.40	+0.08	2,197	$83.40	$82.56	$83.12	$87.87	$66.13		17.95	$8.92b	1.75%	0.37	4.63	
scroli	shw	0.10%	shw 83.20	83.40	0.08	860,543	83.40	82.56	83.12	87.87	66.13		18.35				4.53	
simple-stock-quotes	shw	+0.10%	last trade: 83.20		change: 0.080								p/e ratio: 18.25					
smartmoney	shw	(0.10%)	83.20	$83.40	0.08	929,941	$83.40	$82.56	$83.12	$87.87	$66.13			8,849,300	1.76%	$0.37		
stocknod	shw	+0.0962%	83.20 usd	83.40	+0.0800	929,941	83.40	82.56	83.12	86.84	66.13	106,463,621						
stockpickr	shw	0.10%	$83.20 0.08 | 0.10%	83.40	0.08	929.94k	83.40	82.56	83.12	87.87	66.13							
stocksmart	shw	%	$86.15	83.91		129,153	87.83	86.11										
stocktwits	shw	0.08%	83.19		+0.07													
streetinsider-com	shw	0.10%	83.20	$83.40	+0.08	929,941	$83.40	$82.56	$83.12	$87.87	$66.13		18.29				$4.55	
thecramerreport	shw		83.20	83.40	+0.08	929941	83.40	82.56										
thestree	shw	0.1%	$83.2	83.4	0.08	929941	83.4	82.56	83.12	-87.87	66.13	1.06463621e8		8.903552624e9				
tickerspy	shw	0.10%	$83.20	83.40	+0.08	929,941	83.40	82.56	83.12	87.87	66.13		18.3	8.8b	1.76%	$0.36		
tmx-quotemedia	shw	0.10%	83.200	83.400	0.080	929,941	83.400	82.560	83.120	87.870	66.130	106,463,621	18.30	8,857,773,267	1.755	0.365 usd	4.55	
updown	shw	0.10%	$83.20	$83.40	$0.08	927,744	$83.40	$82.56	$83.12	$87.87	$66.13	106.46b	17.73	$8.84b				
wallstreetsurvivor	shw	0.10%	83.20	83.40	0.08	928,067	83.40	82.56		87.87	66.13		18.30	$9b	1.80%	1.44 -	4.21	
yahoo-finance	shw	0.10%	83.20	83.40	0.08	929,941	83.40	82.56	83.12	87.87	66.13		18.27	8.86b	1.70%	1.46	4.55	
ycharts-com	shw	+0.08%	83.19		+0.07					87.87	66.13		18.32	8.92b	1.71%		4.54	
advfn	ggp	1.48	16.44	16.21	0.24	1869187	16.48	16.21										
barchart	ggp	+1.48%	16.44	16.21	+0.24	1,869,187	16.48	16.21	16.20	18.23	12.95		13.29	$5.22 b	2.43%	$0.40	-4.17	
barrons	ggp	1.48%	16.44	16.21	+0.24	1.848m	16.48	16.21				945.25 million		$15.93 billion	2.43%	$0.1		
bloomberg	ggp	1.481%	16.440	16.210	0.240	1,869,187	16.480	16.210		17.41	10.04	966.799mil		15,894.180mil	1.217	0.100 regular cash	-1.279	
boston-com	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
bostonmerchant	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
business-insider	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
chron	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
cio-com	ggp	+1.48%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974		16b	2.3	0.4		
cnn-money	ggp	+1.48%	16.44	16.21	+0.24	1,868,287	16.48	16.21	16.20				nm	$20.6b	2.43%			
easystockalterts	ggp	1.48%	16.44	16.21	+0.24	1869187	16.48	16.21	16.20	18.27	12.98						-2.16	
eresearch-fidelity-com	ggp	1.48%	16.4400	16.2100	0.2400	1,869,187	16.4800	16.2100	16.2000	18.2700	12.9800	966,799,000	nm	$15.66b	1.47%	$0.100000		
finance-abc7-com	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
finance-abc7chicago-com	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
financial-content	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
finapps-forbes-com	ggp	1.5%	$16.44	16.21	0.24	1,869,187	16.48	16.21	16.20	17.41	10.30	967 mil		16 bil	2.4	0.40		
finviz	ggp	1.48%	16.44			1,869,187			16.20	-5.02%	62.03%	966.80m		15.89b		0.40	-0.30	
fool	ggp	+1.48%	$16.44	$16.21	0.24	1,868,287	$16.48	$16.21	$16.20	$18.27	$12.98		0.00	$15.89b	7.60%	0.40		
foxbusiness	ggp		$16.44		+0.24	1,869,187			$16.20									
google-finance	ggp	(1.48%)	16.44	16.21	+0.24	1.87m	16.48	16.21		18.27	12.98	966.80m		15.89b	2.43	0.10	-0.30	
howthemarketworks	ggp	1.481%	16.44	16.21	0.24	1,847,668	16.48	16.21	16.2									
hpcwire	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
insidestocks	ggp	+1.48%	16.44	16.21	+0.24	1847668	16.48	16.21										
investopedia	ggp	+1.48 %	$16.44	16.21	+0.24				16.20									
marketintellisearch	ggp	1.48 %	$16.44	$16.21	0.24	1811.20k	$16.48	$16.21	$16.20			966.80m	0.00	15.66b	2.47 %		-0.30	
marketwatch	ggp	+1.48%	$16.41	open: 16.21	+0.24	43,960	$16.48	$16.21	$16.20	$17.41	$10.06			$15.93b	2.43%	0.10		
minyanville	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
msn-money	ggp	+1.48%	16.44	16.21	+0.24	1.87 mil	16.48	16.21	16.20	18.27	12.98	966.80 mil	-5.69	15.66 bil	2.47%	0.40	-0.66	
nasdaq-com	ggp	1.48%	$ 16.44		0.24	1,869,187	$ 16.48	$ 16.21	$ 16.20	$ 17.41	$ 13.30	966,799,000		$ 15,894,175,560	2.47 %	$0.400000	$ -4.17	
optimum	ggp	+1.48%	16.44 ( 4:15 pm edt)	16.21	+0.24	1,869,187	16.48	16.21	16.20	18.27	12.98	966.80m		15.9b	2.43	0.40	-2.16	
paidcontent	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
pc-quote	ggp	1.48%	16.44	16.21	0.24	1,869,187	16.48	16.21	16.2	18.27	12.98	952,685,158	-5.60554	15,662,144,000		0.1		
personal-wealth-biz	ggp	+1.48%	16.44	16.21		1,869,187	16.48	16.21	16.20	18.27	12.98				23.62	3.827	-2.621	
predictwallstreet	ggp	+1.48%	16.44		+0.24	1,869,187												
raymond-james	ggp	1.48	16.44	16.21	0.24	1,869,187	16.48	16.21	16.44	18.27	12.98						-1.57	
renewable-energy-world	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
screamingmedia	ggp	+1.48%	$	open: 16.21	+0.24	43,960	$16.48	$16.21	$16.20	$17.41	$10.06			$15.93b	2.43%	0.10		
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	+1.48%	last trade: 16.44		change: 0.240													
smartmoney	ggp	(1.48%)	16.44	$16.21	0.24	1,869,187	$16.48	$16.21	$16.20	$18.27	$12.98			15,662,100	2.47%	$0.10		
stocknod	ggp	+1.481%	16.44 usd	16.21	+0.2400	1,869,187	16.48	16.21	16.20	17.41	13.30	966,798,974						
stockpickr	ggp	1.48%	$16.44 0.24 | 1.48%	16.21	0.24	1.87m	16.48	16.21	16.20	18.27	12.98							
stocksmart	ggp	%	$16.075	15.61		289,929	16.42	16.07										
stocktwits	ggp	1.48%	16.44		+0.24													
streetinsider-com	ggp	1.48%	16.44	$16.21	+0.24	1,869,187	$16.48	$16.21	$16.20	$18.27	$12.98						$-2.16	
thecramerreport	ggp		16.35	16.21	+0.15	392692	16.41	16.21										
thestree	ggp	1.48%	$16.44	16.21	0.24	1868287	16.48	16.21	16.2	-18.27	12.98	9.66798974e8		1.5932847092e10				
tickerspy	ggp	1.48%	$16.44	16.21	+0.24	1,869,187	16.48	16.21	16.20	18.27	12.98		-5.6		2.47%	$0.10		
tmx-quotemedia	ggp	1.48%	16.440	16.210	0.240	1,869,187	16.480	16.210	16.200	18.270	12.980	966,798,974		15,894,175,133	2.469	0.100 usd	-3.64	
updown	ggp	1.48%	$16.44	$16.21	$0.24	1,820,177	$16.48	$16.21	$16.20	$17.99	$12.98	966.79b		$15.66b				
wallstreetsurvivor	ggp	1.48%	16.44	16.21	0.24	1,847,668	16.48	16.21		18.27	13.42			$16b	2.50%		-3.48	
yahoo-finance	ggp	1.48%	16.44	16.21	0.24	1,869,187	16.48	16.21	16.20	18.27	12.98			16.39b	2.40%	0.40	-2.62	
ycharts-com	ggp	+1.48%	16.44		+0.24					18.27	12.98							
advfn	gain	0.68	7.41	7.37	0.05	55134	7.53	7.37										
barchart	gain	+0.68%	7.41	7.37	+0.05	+12.54	7.53	7.37	7.36	8.55	5.50							
barrons	gain	0.68%	7.41	7.37	+0.05	55,134	7.53	7.37				22.08 million		$165.16 million	8.10%	$0.05		
bloomberg	gain	0.679%	7.410	7.370	0.050	55,134	7.530	7.370		8.55	5.50	22.080mil	10.014	163.614mil	6.680	0.050 regular cash	0.740	
boston-com	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
bostonmerchant	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
business-insider	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
chron	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
cio-com	gain	+0.68%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133	10.01	164m	7.3	0.54		
cnn-money	gain	+0.68%today&rsquo;s change	7.41data as of 4:00pm et	7.37	+0.05	55,134	7.53	7.37	7.36				10.0	$163.6m	8.10%			
easystockalterts	gain	0.68%	7.41	7.37	+0.05	55134	7.53	7.37	7.36	8.55	5.50		10.01				0.74	
eresearch-fidelity-com	gain	0.68%	7.4100	7.3700	0.0500	55,134	7.5300	7.3700	7.3600	8.5500	5.5000	22,080,000	9.81	$162.51m	8.15%	$0.050000		
finance-abc7-com	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
financial-content	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
finapps-forbes-com	gain	0.7%	$7.41	7.37	0.05	55,134	7.53	7.37	7.36	8.55	5.50	22 mil	9.9	164 mil	8.1	0.60	0.75	
finviz	gain	0.68%	7.41			55,134			7.36	-11.29%	42.48%	22.08m	9.95	162.51m		0.54	0.74	
fool	gain	+0.68%	$7.41	$7.37	0.05	55,134	$7.53	$7.37	$7.36	$8.55	$5.50		10.10	$163.61m	10.20%	0.60		
foxbusiness	gain		$7.41		+0.05	55,325			$7.36									
google-finance	gain	(0.68%)	7.41	7.37	+0.05	55,134.00	7.53	7.37		8.55	5.50	22.08m	9.95	163.61m	8.10	0.05	0.74	
howthemarketworks	gain	0.679%	7.41	7.37	0.05	55,134	7.53	7.37	7.36									
hpcwire	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
insidestocks	gain	+0.68%	7.41	7.37	+0.05	55325	7.53	7.37										
investopedia	gain	+0.68 %	$7.41	7.37	+0.05				7.36									
investorguide	gain	+0.68%	7.41	7.41	+0.05		7.53	7.37		8.55	5.50		9.88	163.6m			0.745	
marketintellisearch	gain	0.68 %	$7.41	$7.41	0.05	56.60k	$7.53	$7.37	$7.36			22.08m	9.95	0.16b	7.34 %		0.74	
marketwatch	gain	+0.68%	$7.41	open: 7.37	+0.05	1,597	$7.53	$7.37	$7.36	$8.55	$5.50		9.95	$165.16m	8.10%	0.05	0.74	
minyanville	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
msn-money	gain	+0.68%	7.41	7.37	+0.05	55,134	7.53	7.37	7.36	8.55	5.50	22.08 mil	10.01	162.51 mil	8.15%	0.60	0.75	
nasdaq-com	gain	0.68%	$ 7.41	$ 7.37	0.05	55,134	$ 7.53	$ 7.37	$ 7.36	$ 8.55	$ 5.50	22,080,000	21.17	$ 163,612,800	7.34 %	$0.540000	$ 0.35	
optimum	gain	+0.68%	7.41 ( 4:00 pm edt)	7.37	+0.05	55,134	7.53	7.37	7.36	8.55	5.50	22.08m	10.0	163.6m	7.29	0.54	0.74	
paidcontent	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
pc-quote	gain	0.68%	7.41	7.37	0.05	55,325	7.53	7.37	7.36	8.55	5.50	21,931,012	9.94595	162,509,000		0.05		
personal-wealth-biz	gain	+0.68%	7.41	7.41		55,325	7.53	7.37	7.36	8.55	5.50		9.88		6.73	0.495	0.745	
predictwallstreet	gain	+0.68%	7.41		+0.05	55,134												
raymond-james	gain	0.68	7.41	7.37	0.05	55,134	7.53	7.37	7.41	8.55	5.50		10.01				0.74	
renewable-energy-world	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
screamingmedia	gain	+0.68%	$	open: 7.37	+0.05	1,597	$7.53	$7.37	$7.36	$8.55	$5.50		9.95	$165.16m	8.10%	0.05	0.74	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	+0.68%	last trade: 7.41		change: 0.050								p/e ratio: 9.88					
smartmoney	gain	(0.68%)	7.41	$7.37	0.05	55,134	$7.53	$7.37	$7.36	$8.55	$5.50			162,500	8.15%	$0.05		
stocknod	gain	+0.6793%	7.410 usd	7.370	+0.0500	55,134	7.530	7.370	7.360	8.550	5.500	22,080,133						
stockpickr	gain	0.68%	$7.41 0.05 | 0.68%	7.37	0.05	55.13k	7.53	7.37	7.36	8.55	5.50							
stocksmart	gain	%	$7.29	7.65		8,393	7.4	7.29										
stocktwits	gain	0.54%	7.40		+0.04													
streetinsider-com	gain	0.68%	7.41	$7.37	+0.05	55,134	$7.53	$7.37	$7.36	$8.55	$5.50		10.01				$0.74	
thecramerreport	gain		7.41	7.41	+0.05	55134	7.53	7.37										
thestree	gain	0.68%	$7.41	7.36	0.05	55134	7.53	7.37	5.5 -8.55									
tickerspy	gain	0.68%	$7.41	7.37	+0.05	55,134	7.53	7.37	7.36	8.55	5.50		9.9	162.5m	8.15%	$0.05		
tmx-quotemedia	gain	0.68%	7.410	7.370	0.050	55,325	7.530	7.370	7.360	8.550	5.500	22,080,133	9.90	163,613,786	8.152	0.050 usd	0.74	
updown	gain	0.68%	$7.41	$7.37	$0.05	55,134	$7.53	$7.37	$7.36	$8.55	$5.50	22.08b	9.95	$163m				
wallstreetsurvivor	gain	0.68%	7.41	7.37	0.05	55,134	7.53	7.37		8.55	5.50		9.90	$163m	8.20%	0.48 -	0.74	
yahoo-finance	gain	0.68%	7.41	7.41	0.05	55,134	7.53	7.37	7.36	8.55	5.50		9.95	163.61m	7.20%	0.54	0.75	
ycharts-com	gain	+0.54%	7.40		+0.04					8.55	5.50		10.00	163.39m	7.38%		0.74	
advfn	midd	-2.00	90.12	92.25	-1.84	140181	93.2	89.37										
barchart	midd	-2.00%	90.12	92.25	-1.84	143,420	93.20	89.37	91.96	97.74	52.60		21.79	$1.66 b			+4.19	
barrons	midd	2.00%	90.12	92.25	-1.84	139,802	93.20	89.37				18.34 million		$1.65 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	-2.001%	90.120	92.250	-1.840	140,181	93.200	89.370		97.74	52.60	18.740mil	21.056	1,688.816mil		0.200 special cash	4.280	
boston-com	midd	-2.001%	90.12 usd	92.25	-1.840	140,181	93.20	89.37	91.96	97.74	52.60	18,739,633						
bostonmerchant	midd	-2.001%	90.12 usd	92.25	-1.840	140,181	93.20	89.37	91.96	97.74	52.60	18,739,633						
business-insider	midd	-2.001%	90.12 usd	92.25	-1.840	140,181	93.20	89.37	91.96	97.74	52.60	18,739,633						
chron	midd	-2.001%	90.12 usd	92.25	-1.840	140,181	93.20	89.37	91.96	97.74	52.60	18,739,633						
cio-com	midd	-2.00%	90.12 usd	92.25	-1.840	140,181	93.20	89.37	91.96	97.74	52.60	18,739,633	21.51	2b				
cnn-money	midd	-2.07%today&rsquo;s change	90.06data as of 3:59pm et	92.25	-1.90	136,547	93.20	89.37	91.96				21.5	$1.7b				
easystockalterts	midd	-1.99%	90.12	92.25	-1.84	140081	93.20	89.37	91.96	97.74	52.60		21.51				4.19	
eresearch-fidelity-com	midd	-2.00%	90.1200	92.2500	-1.8400	140,181	93.2000	89.3700	91.9600	97.7400	52.6000	18,740,000	21.95	$1.72b				
finance-abc7-com	midd	-2.001%	90.12 usd	92.25	-1.840	140,081	93.20	89.37	91.96	97.74	52.60	18,739,633						
finance-abc7chicago-com	midd	-2.001%	90.12 usd	92.25	-1.840	140,081	93.20	89.37	91.96	97.74	52.60	18,739,633						
financial-content	midd	-2.001%	90.12 usd	92.25	-1.840	140,081	93.20	89.37	91.96	97.74	52.60	18,739,633						
finapps-forbes-com	midd	-2.0%	$90.12	92.25	-1.84	140,181	93.20	89.37	91.96	97.74	52.60	19 mil	21.5	2 bil	0.0	0.00	4.19	
finviz	midd	-2.00%	90.12			140,002			91.96	-7.80%	71.33%	18.74m	22.00	1.72b			4.18	
fool	midd	-2.00%	$90.12	$92.25	-1.84	140,002	$93.20	$89.37	$91.96	$97.74	$52.60		22.30	$1.69b				
foxbusiness	midd		$90.12		-1.84	140,281			$91.96									
google-finance	midd	(-2.00%)	90.12	92.25	-1.84	140,181.00	93.20	89.37		97.74	52.60	18.74m	21.55	1.69b			4.18	
howthemarketworks	midd	-2.001%	90.12	92.25	-1.84	139,902	93.2	89.37	91.96									
hpcwire	midd	-2.001%	90.12 usd	92.25	-1.840	140,181	93.20	89.37	91.96	97.74	52.60	18,739,633						
insidestocks	midd	-2.00%	90.12	92.25	-1.84	140181	93.20	89.37					price earnings ratio: 21.36					
investopedia	midd	-2.00 %	$90.12	92.25	-1.84				91.96									
investorguide	midd	-2.00%	90.12		-1.84		93.20	89.37		96.25	52.60		21.86	1.689b			4.206	
marketintellisearch	midd	-2.0 %	$90.12	$0.00	-1.84	138.80k	$93.20	$89.37	$91.96			18.74m	22.00	1.72b	0.0 %		4.18	
marketwatch	midd	-2.00%	$90.12	open: 92.25	-1.84	379	$93.20	$89.37	$91.96	$97.74	$52.60		21.61	$1.65b			4.17	
minyanville	midd	-2.001%	90.12 usd	92.25	-1.840	140,081	93.20	89.37	91.96	97.74	52.60	18,739,633						
msn-money	midd	-2.00%	90.12	92.25	-1.84	140,181	93.20	89.37	91.96	97.74	52.60	18.74 mil	21.46	1.72 bil			4.18	
nasdaq-com	midd	2%	$ 90.12	$ 92.25	1.84	140,181	$ 93.20	$ 89.37	$ 91.96	$ 97.74	$ 52.60	18,740,000	21.51	$ 1,688,848,800			$ 4.19	
optimum	midd	-2.00%	90.12 ( 4:00 pm edt)	92.25	-1.84	139,902	93.20	89.37	91.96	97.74	52.60	18.74m	21.5	1.7b			4.19	
paidcontent	midd	-2.001%	90.12 usd	92.25	-1.840	140,081	93.20	89.37	91.96	97.74	52.60	18,739,633						
pc-quote	midd	-2.00%	90.12	92.25	-1.84	140,181	93.2	89.37	91.96	97.74	52.60	19,122,619	21.89524	1,723,330,000				
personal-wealth-biz	midd	-2.00%	90.12		-1.84	140,281	93.20	89.37	91.96	96.25	52.60		21.86			0.00	4.206	
predictwallstreet	midd	-2.00%	90.12		-1.84	140,181												
raymond-james	midd	-2.00	90.12	92.25	-1.84	140,181	93.20	89.37	90.12	97.74	52.60		20.86				4.32	
renewable-energy-world	midd	-2.001%	90.12 usd	92.25	-1.840	140,081	93.20	89.37	91.96	97.74	52.60	18,739,633						
screamingmedia	midd	-2.00%	$	open: 92.25	-1.84	379	$93.20	$89.37	$91.96	$97.74	$52.60		21.61	$1.65b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	-2.00%	last trade: 90.12		change: -1.840								p/e ratio: 21.86					
smartmoney	midd	(-2.00%)	90.12	$92.25	-1.84	140,181	$93.20	$89.37	$91.96	$97.74	$52.60			1,723,300	0.00%	$0.40		
stocknod	midd	-2.001%	90.12 usd	92.25	-1.840	140,081	93.20	89.37	91.96	97.74	52.60	18,739,633						
stockpickr	midd	-2.00%	$90.12 -1.84 | -2.00%	92.25	-1.84	140.00k	93.20	89.37	91.96	97.74	52.60							
stocksmart	midd	%	$83.94	85.2		18,807	85.62	83.71										
stocktwits	midd	-1.96%	90.16		-1.80													
streetinsider-com	midd	2%	90.12	$92.25	-1.84	139,902	$93.20	$89.37	$91.96	$97.74	$52.60		21.51				$4.19	
thecramerreport	midd		90.12		-1.84	123397	93.20	89.37										
thestree	midd	-2.0%	$90.12	92.25	-1.84	140002	93.2	89.37	91.96	-97.74	52.6	1.8739633e7		1.74784557e9				
tickerspy	midd	-2.00%	$90.12	92.25	-1.84	140,181	93.20	89.37	91.96	97.74	52.60		21.9	1.7b	0.00%	$0.00		
tmx-quotemedia	midd	-2.00%	90.120	92.250	-1.840	140,281	93.200	89.370	91.960	97.740	52.600	18,739,633	21.90	1,688,815,726			4.19	
updown	midd	-2.00%	$90.12	$92.25	-$1.84	139,802	$93.20	$89.37	$91.96	$97.74	$52.60	18.74b	21.32	$1.72b				
wallstreetsurvivor	midd	-2.00%	90.12	92.25	-1.84	139,902	93.20	89.37		97.74	52.60		21.90	$2b			3.97	
yahoo-finance	midd	2.00%	90.12		1.84	123,397	93.20	89.37	91.96	96.25	52.60		21.43	1.69b			4.21	
ycharts-com	midd	-1.96%	90.16		-1.80					97.74	52.60		21.47	1.66b	0.00%		4.20	
advfn	mvis	9.57	1.26	1.15	0.11	2325460	1.31	1.15										
barchart	mvis	+9.57%	1.26	1.15	+0.11	2,318,232	1.31	1.15	1.15	3.11	1.02		0.00	$129.15 m			-0.50	
barrons	mvis	9.57%	1.26	1.15	+0.11	2.324m	1.31	1.15				91.03 million		$124.23 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis	9.565%	1.260	1.150	0.110	2,325,460	1.310	1.150		3.11	1.02	105.099mil		132.425mil			-0.500	
boston-com	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,325,460	1.310	1.150	1.150	3.110	1.020	105,099,000						
bostonmerchant	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,325,460	1.310	1.150	1.150	3.110	1.020	105,099,000						
business-insider	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,325,460	1.310	1.150	1.150	3.110	1.020	105,099,000						
chron	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,325,460	1.310	1.150	1.150	3.110	1.020	105,099,000						
cio-com	mvis	+9.57%	1.260 usd	1.150	+0.1100	2,325,460	1.310	1.150	1.150	3.110	1.020	105,099,000		132m				
cnn-money	mvis	+9.57%	1.26	1.15	+0.11	2,324,455	1.31	1.15	1.15				nm	$132.4m				
easystockalterts	mvis	9.57%	1.26	1.15	+0.11	2324455	1.31	1.15	1.15	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	9.57%	1.2600	1.1500	0.1100	2,324,455	1.3100	1.1500	1.1500	3.1100	1.0200	108,026,000	nm	$124.23m				
finance-abc7-com	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,324,455	1.310	1.150	1.150	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,324,455	1.310	1.150	1.150	3.110	1.020	105,099,000						
financial-content	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,324,455	1.310	1.150	1.150	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	9.6%	$1.26	1.15	0.11	2,324,455	1.31	1.15	1.15	3.11	1.02	108 mil		136 mil	0.0	0.00	-0.50	
finviz	mvis	9.57%	1.26			2,324,455			1.15	-59.49%	23.53%	105.10m		120.86m			-0.50	
fool	mvis	+9.57%	$1.26	$1.15	0.11	2,324,455	$1.31	$1.15	$1.15	$3.11	$1.02		0.00	$132.42m				
foxbusiness	mvis		$1.26		+0.11	2,325,460			$1.15									
google-finance	mvis	(9.57%)	1.26	1.15	+0.11	2.32m	1.31	1.15		3.11	1.02	105.10m		132.42m			-0.50	
howthemarketworks	mvis	9.565%	1.26	1.15	0.11	2,324,455	1.31	1.15	1.15									
hpcwire	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,325,460	1.310	1.150	1.150	3.110	1.020	105,099,000						
insidestocks	mvis	+9.57%	1.26	1.15	+0.11	2297305	1.31	1.15										
investopedia	mvis	+9.57 %	$1.26	1.15	+0.11				1.15									
investorguide	mvis	+9.57%	1.26	1.17	+0.11		1.31	1.15		3.60	1.21			132.4m			-0.501	
marketintellisearch	mvis	9.57 %	$1.26	$1.17	0.11	2314.90k	$1.31	$1.15	$1.15			105.10m	0.00	0.12b	0.0 %		-0.50	
marketwatch	mvis	+9.57%	$1.26	open: 1.15	+0.11	0	$1.31	$1.15	$1.15	$3.11	$1.02			$124.23m				
minyanville	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,324,455	1.310	1.150	1.150	3.110	1.020	105,099,000						
msn-money	mvis	+9.57%	1.26	1.15	+0.11	2.32 mil	1.31	1.15	1.15	3.11	1.02	108.03 mil	-2.47	124.23 mil			-0.50	
nasdaq-com	mvis	9.57%	$ 1.26	$ 1.15	0.11	2,324,455	$ 1.31	$ 1.15	$ 1.15	$ 3.11	$ 1.02	105,099,000		$ 132,424,740			$ -0.50	
optimum	mvis	+9.57%	1.26 ( 4:00 pm edt)	1.15	+0.11	2,324,455	1.31	1.15	1.15	3.11	1.02	105.10m		132.4m			-0.50	
paidcontent	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,324,455	1.310	1.150	1.150	3.110	1.020	105,099,000						
pc-quote	mvis	9.57%	1.26	1.15	0.11	2,325,460	1.31	1.15	1.15	3.11	1.02	98,595,159	-2.2549	124,230,000				
personal-wealth-biz	mvis	+9.57%	1.26	1.17		2,325,460	1.31	1.15	1.15	3.60	1.21					0.00	-0.501	
predictwallstreet	mvis	+9.57%	1.26		+0.11	2,324,455												
raymond-james	mvis	9.57	1.26	1.15	0.11	2,324,455	1.31	1.15	1.26	3.11	1.02						-0.50	
renewable-energy-world	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,324,455	1.310	1.150	1.150	3.110	1.020	105,099,000						
screamingmedia	mvis	+9.57%	$	open: 1.15	+0.11	1,005	$1.31	$1.15	$1.15	$3.11	$1.02			$124.23m				
scroli	mvis	%	mvis			0												
simple-stock-quotes	mvis	+9.57%	last trade: 1.26		change: 0.110													
smartmoney	mvis	(9.57%)	1.26	$1.15	0.11	2,324,455	$1.31	$1.15	$1.15	$3.11	$1.02			120,900	0.00%	$0.00		
stocknod	mvis	+9.565%	1.260 usd	1.150	+0.1100	2,324,455	1.310	1.150	1.150	3.110	1.020	105,099,000						
stockpickr	mvis	9.57%	$1.26 0.11 | 9.57%	1.15	0.11	2.32m	1.31	1.15	1.15	3.11	1.02							
stocksmart	mvis	%	$1.22	1.85		10,591	1.26	1.22										
stocktwits	mvis	10.44%	1.27		+0.12													
streetinsider-com	mvis	9.57%	1.26	$1.15	+0.11	2,324,455	$1.31	$1.15	$1.15	$3.11	$1.02						$-0.50	
thecramerreport	mvis		1.26	1.17	+0.11	2324455	1.31	1.15										
thestree	mvis	9.57%	$1.26	1.15	0.11	2324455	1.31	1.15	1.15	-3.11	1.02	1.05099e8		1.2086385e8				
tickerspy	mvis	9.57%	$1.26	1.15	+0.11	2,324,455	1.31	1.15	1.15	3.11	1.02		-2.3	120.8m	0.00%	$0.00		
tmx-quotemedia	mvis	9.57%	1.260	1.150	0.110	2,325,460	1.310	1.150	1.150	3.110	1.020	105,099,000		132,424,740			-0.50	
updown	mvis	9.57%	$1.26	$1.15	$0.11	2,324,126	$1.31	$1.15	$1.15	$3.11	$1.02	105.09b		$121m				
wallstreetsurvivor	mvis	9.57%	1.26	1.15	0.11	2,324,455	1.31	1.15		3.11	1.02			$121m			-0.52	
yahoo-finance	mvis	9.57%	1.26	1.17	0.11	2,324,455	1.31	1.15	1.15	3.11	1.02			132.42m			-0.50	
ycharts-com	mvis	+10.43%	1.27		+0.12					3.11	1.06			130.18m	0.00%		-0.51	
advfn	saft	0.31	41.89	41.73	0.13	44256	42.04	41.6										
barchart	saft	+0.31%	41.89	41.73	+0.13	55,874	42.04	41.60	41.76	49.02	36.34		15.94	$635.05 m	4.77%	$2.00	+2.63	
barrons	saft	0.31%	41.89	41.73	+0.13	44,656	42.04	41.60				15.08 million		$636.32 million	4.77%	$0.5		
bloomberg	saft	0.311%	41.890	41.730	0.130	44,256	42.040	41.600		50.10	37.99	15.183mil	15.989	636.014mil	4.773	0.500 regular cash	2.620	
boston-com	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,256	42.04	41.60	41.76	50.10	37.99	15,182,962						
bostonmerchant	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,256	42.04	41.60	41.76	50.10	37.99	15,182,962						
business-insider	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,256	42.04	41.60	41.76	50.10	37.99	15,182,962						
chron	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,256	42.04	41.60	41.76	50.10	37.99	15,182,962						
cio-com	saft	+0.31%	41.89 usd	41.73	+0.1300	44,256	42.04	41.60	41.76	50.10	37.99	15,182,962	15.87	636m	4.7	2		
cnn-money	saft	+0.31%	41.89	41.73	+0.13	44,656	42.04	41.60	41.76				15.9	$636.0m	4.77%			
easystockalterts	saft	0.31%	41.89	41.73	+0.13	44256	42.04	41.60	41.76	50.10	37.99		15.87				2.64	
eresearch-fidelity-com	saft	0.31%	41.8900	41.7300	0.1300	44,256	42.0400	41.6000	41.7600	50.1000	37.9900	15,183,000	15.88	$634.04m	4.79%	$0.500000		
finance-abc7-com	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,656	42.04	41.60	41.76	50.10	37.99	15,182,962						
finance-abc7chicago-com	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,656	42.04	41.60	41.76	50.10	37.99	15,182,962						
financial-content	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,656	42.04	41.60	41.76	50.10	37.99	15,182,962						
finapps-forbes-com	saft	0.3%	$41.89	41.73	0.13	44,656	42.04	41.60	41.76	50.10	37.99	15 mil		636 mil	4.8	2.00		
finviz	saft	0.31%	41.89			44,656			41.76	-14.55%	15.28%	15.18m	15.93	635.89m		2.00	2.63	
fool	saft	+0.31%	$41.89	$41.73	0.13	44,656	$42.04	$41.60	$41.76	$50.10	$37.99		15.90	$636.01m	4.60%	2.00		
foxbusiness	saft		$41.89		+0.13	44,256			$41.76									
google-finance	saft	(0.31%)	41.89	41.73	+0.13	44,256.00	42.04	41.60		50.10	37.99	15.18m	15.94	636.01m	4.77	0.50	2.63	
howthemarketworks	saft	0.311%	41.89	41.73	0.13	43,846	42.04	41.6	41.76									
hpcwire	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,256	42.04	41.60	41.76	50.10	37.99	15,182,962						
insidestocks	saft	+0.31%	41.89	41.73	+0.13	44200	42.04	41.60										
investopedia	saft	+0.31 %	$41.89	41.73	+0.13				41.76									
investorguide	saft	+0.31%	41.89	41.73	+0.13		42.04	41.60		50.10	37.99		15.88	636.0m			2.629	
marketintellisearch	saft	0.31 %	$41.89	$41.73	0.13	43.40k	$42.04	$41.60	$41.76			15.18m	15.88	0.63b	4.79 %		2.63	
marketwatch	saft	+0.31%	$41.89	open: 41.73	+0.13	910	$42.04	$41.60	$41.76	$50.10	$37.99		15.97	$636.32m	4.77%	0.50	2.62	
minyanville	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,256	42.04	41.60	41.76	50.10	37.99	15,182,962						
msn-money	saft	+0.31%	41.89	41.73	+0.13	44,256	42.04	41.60	41.76	50.10	37.99	15.18 mil	15.93	634.04 mil	4.79%	2.00	2.63	
nasdaq-com	saft	0.31%	$ 41.89	$ 41.73	0.13	44,256	$ 42.04	$ 41.60	$ 41.76	$ 50.10	$ 37.99	15,183,000	15.93	$ 636,015,870	4.79 %	$2.000000	$ 2.63	
optimum	saft	+0.31%	41.89 ( 5:20 pm edt)	41.73	+0.13	44,656	42.04	41.60	41.76	50.10	37.99	15.18m	15.9	636.0m	4.77	2.00	2.64	
paidcontent	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,256	42.04	41.60	41.76	50.10	37.99	15,182,962						
pc-quote	saft	0.31%	41.89	41.73	0.13	44,256	42.04	41.6	41.76	50.10	37.99	15,135,882	15.87833	634,042,000		0.5		
personal-wealth-biz	saft	+0.31%	41.89	41.73		44,256	42.04	41.60	41.76	50.10	37.99		15.88		4.79	2.00	2.629	
predictwallstreet	saft	+0.31%	41.89		+0.13	44,656												
raymond-james	saft	0.31	41.89	41.73	0.13	44,656	42.04	41.60	41.89	50.10	37.99		15.93				2.63	
renewable-energy-world	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,656	42.04	41.60	41.76	50.10	37.99	15,182,962						
screamingmedia	saft	+0.31%	$	open: 41.73	+0.13	910	$42.04	$41.60	$41.76	$50.10	$37.99		15.97	$636.32m	4.77%	0.50	2.62	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	+0.31%	last trade: 41.89		change: 0.130								p/e ratio: 15.88					
smartmoney	saft	(0.31%)	41.89	$41.73	0.13	44,256	$42.04	$41.60	$41.76	$50.10	$37.99			634,000	4.79%	$0.50		
stocknod	saft	+0.3113%	41.89 usd	41.73	+0.1300	44,256	42.04	41.60	41.76	50.10	37.99	15,182,962						
stockpickr	saft	0.31%	$41.89 0.13 | 0.31%	41.73	0.13	44.66k	42.04	41.60	41.76	50.10	37.99							
stocksmart	saft	%	$43.67	47.95		5,495	44.77	43.63										
stocktwits	saft	0.29%	41.88		+0.12													
streetinsider-com	saft	0.31%	41.89	$41.73	+0.13	44,256	$42.04	$41.60	$41.76	$50.10	$37.99		15.87				$2.64	
thecramerreport	saft		41.89	41.73	+0.13	44256	42.04	41.60										
thestree	saft	0.31%	$41.89	41.73	0.13	44656	42.04	41.6	41.76	-50.1	37.99	1.5182962e7		6.36317937e8				
tickerspy	saft	0.31%	$41.89	41.73	+0.13	44,656	42.04	41.60	41.76	50.10	37.99		15.9	633.9m	4.79%	$0.50		
tmx-quotemedia	saft	0.31%	41.890	41.730	0.130	44,256	42.040	41.600	41.760	50.100	37.990	15,182,962	15.80	636,014,278	4.774	0.500 usd	2.64	
updown	saft	0.31%	$41.89	$41.73	$0.13	43,746	$42.04	$41.60	$41.76	$50.10	$37.99	15.18b	15.89	$634m				
wallstreetsurvivor	saft	0.31%	41.89	41.73	0.13	43,846	42.04	41.60		50.10	39.40		15.80	$634m	4.80%	1.80 -	3.74	
yahoo-finance	saft	0.31%	41.89	41.73	0.13	44,256	42.04	41.60	41.76	50.10	37.99		15.93	635.97m	4.80%	2.00	2.63	
ycharts-com	saft	+0.29%	41.88		+0.12					50.10	37.99		15.92	634.90m	4.80%		2.63	
zacks	saft	(0.31%)	41.89		0.13	vol.  44,256	42.04	41.60		50.10	37.99		15.88	634.04 m	4.79	2.00	2.63	
advfn	orcc	2.39	3.43	3.35	0.08	63853	3.45	3.33										
barchart	orcc	+2.39%	3.43	3.35	+0.08	63,853	3.45	3.33	3.35	7.05	2.95		55.83	$109.83 m			-0.35	
barrons	orcc	2.39%	3.43	3.35	+0.08	63,853	3.45	3.33				30.95 million		$106.62 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	2.388%	3.430	3.350	0.080	63,853	3.450	3.330		7.05	2.95	31.752mil		108.911mil			-0.160	
boston-com	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
bostonmerchant	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
business-insider	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
chron	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
cio-com	orcc	+2.39%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495		109m				
cnn-money	orcc	+2.39%today&rsquo;s change	3.43data as of 3:59pm et	3.35	+0.08	63,853	3.45	3.33	3.35				nm	$108.9m				
easystockalterts	orcc	2.39%	3.43	3.35	+0.08	63853	3.45	3.33	3.35	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	2.39%	3.4300	3.3500	0.0800	63,853	3.4500	3.3300	3.3500	7.0500	2.9500	31,752,000	nm	$106.37m				
finance-abc7-com	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
financial-content	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	2.4%	$3.43	3.35	0.08	63,853	3.45	3.33	3.35	7.05	2.95	32 mil		109 mil	0.0	0.00	-0.35	
finviz	orcc	2.39%	3.43			63,853			3.35	-51.35%	16.27%	31.75m		108.90m			-0.36	
fool	orcc	+2.39%	$3.43	$3.35	0.08	63,853	$3.45	$3.33	$3.35	$7.05	$2.95		0.00	$108.91m				
foxbusiness	orcc		$3.43		+0.08	63,853			$3.35									
google-finance	orcc	(2.39%)	3.43	3.35	+0.08	63,853.00	3.45	3.33		7.05	2.95	31.75m		108.91m			-0.36	
howthemarketworks	orcc	2.388%	3.43	3.35	0.08	63,853	3.45	3.33	3.35									
hpcwire	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
insidestocks	orcc	+2.39%	3.43	3.35	+0.08	63800	3.45	3.33					price earnings ratio: 22.87					
investopedia	orcc	+2.39 %	$3.43	3.35	+0.08				3.35									
investorguide	orcc	+2.39%	3.43	3.34	+0.08		3.45	3.33		7.05	3.15			108.9m			-0.362	
marketintellisearch	orcc	2.39 %	$3.43	$3.34	0.08	63.40k	$3.45	$3.33	$3.35			31.75m	0.00	0.11b	0.0 %		-0.36	
marketwatch	orcc	+1.79%	$3.41	open: 3.35	+0.06	63,853	$3.45	$3.33	$3.35	$7.05	$2.95			$106.62m				
minyanville	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
msn-money	orcc	+2.39%	3.43	3.35	+0.08	63,853	3.45	3.33	3.35	7.05	2.95	31.75 mil	-9.53	106.37 mil			-0.36	
nasdaq-com	orcc	2.39%	$ 3.43	$ 3.35	0.08	63,853	$ 3.45	$ 3.33	$ 3.35	$ 7.05	$ 2.95	31,752,000		$ 108,909,360			$ -0.35	
optimum	orcc	+2.39%	3.43 ( 4:30 pm edt)	3.35	+0.08	63,853	3.45	3.33	3.35	7.05	2.95	31.75m		108.9m			-0.36	
paidcontent	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
pc-quote	orcc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	orcc	+2.39%	3.43	3.34		63,853	3.45	3.33	3.35	7.05	3.15					0.00	-0.362	
predictwallstreet	orcc	+2.39%	3.43		+0.08	63,853												
raymond-james	orcc	2.39	3.43	3.35	0.08	63,853	3.45	3.33	3.43	7.05	2.95						-0.35	
renewable-energy-world	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
screamingmedia	orcc	+1.79%	$	open: 3.35	+0.06	63,853	$3.45	$3.33	$3.35	$7.05	$2.95			$106.62m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	+2.39%	last trade: 3.43		change: 0.080													
smartmoney	orcc	(2.39%)	3.43	$3.35	0.08	63,853	$3.45	$3.33	$3.35	$7.05	$2.95			106,400	0.00%	$0.00		
stocknod	orcc	+2.388%	3.430 usd	3.350	+0.0800	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495						
stockpickr	orcc	2.39%	$3.43 0.08 | 2.39%	3.35	0.08	63.85k	3.45	3.33	3.35	7.05	2.95							
stocksmart	orcc	%	$3.24	4.62		16,923	3.32	3.24										
stocktwits	orcc	2.39%	3.43		+0.08													
streetinsider-com	orcc	2.39%	3.43	$3.35	+0.08	63,853	$3.45	$3.33	$3.35	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.43	3.34	+0.08	63853	3.45	3.33										
thestree	orcc	2.39%	$3.43	3.35	0.08	63853	3.45	3.33	3.35	-7.05	2.95	3.1752495e7		1.06370858e8				
tickerspy	orcc	2.39%	$3.43	3.35	+0.08	63,853	3.45	3.33	3.35	7.05	2.95		-9.3	106.3m	0.00%	$0.00		
tmx-quotemedia	orcc	2.39%	3.430	3.350	0.080	63,853	3.450	3.330	3.350	7.050	2.950	31,752,495		108,911,058			-0.36	
updown	orcc	2.39%	$3.43	$3.35	$0.08	63,853	$3.45	$3.33	$3.35	$7.05	$2.95	31.75b		$106m				
wallstreetsurvivor	orcc	2.39%	3.43	3.35	0.08	63,853	3.45	3.33		7.05	2.95			$106m			-0.14	
yahoo-finance	orcc	2.39%	3.43	3.34	0.08	63,853	3.45	3.33	3.35	7.05	2.95			108.91m			-0.36	
ycharts-com	orcc	+2.39%	3.43		+0.08					7.05	2.96			109.83m	0.00%		-0.36	
zacks	orcc	(2.39%)	3.43		0.08	vol.  63,853	3.45	3.33		7.05	2.95		55.83	106.37 m	0.00	0.00	.06	
advfn	ixys	0.40	14.9	14.89	0.06	80591	14.94	14.53										
barchart	ixys	+0.40%	14.90	14.89	+0.06	101,400	14.94	14.53	14.84	15.98	8.00		14.78	$465.63 m			+1.15	
barrons	ixys	0.40%	14.90	14.89	+0.06	80,191	14.94	14.53				32.01 million		$447.23 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	0.404%	14.900	14.890	0.060	80,591	14.940	14.530		15.98	8.00	31.517mil	16.374	469.602mil			0.910	
boston-com	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
bostonmerchant	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
business-insider	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
chron	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
cio-com	ixys	+0.40%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934	13.07	470m				
cnn-money	ixys	+0.54%today&rsquo;s change	14.92data as of 3:59pm et	14.89	+0.08	76,530	14.94	14.65	14.84				13.1	$470.2m				
easystockalterts	ixys	0.40%	14.90	14.89	+0.06	80291	14.94	14.53	14.84	15.98	8.00		13.07				1.14	
eresearch-fidelity-com	ixys	0.40%	14.9000	14.8900	0.0600	80,591	14.9400	14.5300	14.8400	15.9800	8.0000	31,517,000	12.90	$467.71m				
finance-abc7-com	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
financial-content	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	0.4%	$14.90	14.89	0.06	80,591	14.94	14.53	14.84	15.98	8.00	32 mil	13.0	470 mil	0.0	0.00	1.15	
finviz	ixys	0.40%	14.90			80,591			14.84	-6.76%	86.25%	31.52m	13.02	467.76m			1.14	
fool	ixys	+0.40%	$14.90	$14.89	0.06	80,591	$14.94	$14.53	$14.84	$15.98	$8.00		12.40	$469.60m	1.60%	0.12		
foxbusiness	ixys		$14.90		+0.06	81,115			$14.84									
google-finance	ixys	(0.40%)	14.90	14.89	+0.06	80,591.00	14.94	14.53		15.98	8.00	31.52m	13.04	469.60m			1.14	
howthemarketworks	ixys	0.404%	14.9	14.89	0.06	80,591	14.94	14.53	14.84									
hpcwire	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
insidestocks	ixys	+0.40%	14.90	14.89	+0.06	81115	14.94	14.53					price earnings ratio: 16.37					
investopedia	ixys	+0.40 %	$14.90	14.89	+0.06				14.84									
investorguide	ixys	+0.40%	14.90	14.54	+0.06		14.93	14.53		15.98	8.00		13.02	469.6m			1.14	
marketintellisearch	ixys	0.4 %	$14.90	$14.54	0.06	83.20k	$14.94	$14.53	$14.84			31.52m	13.02	0.47b	0.0 %		1.14	
marketwatch	ixys	+0.40%	$14.90	open: 14.89	+0.06	924	$14.94	$14.53	$14.84	$15.98	$8.00		13.18	$447.23m			1.13	
minyanville	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
msn-money	ixys	+0.40%	14.90	14.89	+0.06	80,591	14.94	14.53	14.84	15.98	8.00	31.52 mil	13.07	467.71 mil			1.14	
nasdaq-com	ixys	0.4%	$ 14.90	$ 14.89	0.06	80,591	$ 14.94	$ 14.53	$ 14.84	$ 15.98	$ 8	31,250,000	12.96	$ 465,625,000	2.7 %	$0.400000	$ 1.15	
optimum	ixys	+0.40%	14.90 ( 4:00 pm edt)	14.89	+0.06	80,291	14.94	14.53	14.84	15.98	8.00	31.52m	13.1	469.6m	0.67	0.10	1.14	
paidcontent	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
pc-quote	ixys	0.40%	14.9	14.89	0.06	81,115	14.94	14.53	14.84	15.98	8.00	31,390,087	13.01754	467,712,000		0.1		
personal-wealth-biz	ixys	+0.40%	14.90	14.54		81,115	14.94	14.53	14.84	15.98	8.00		13.02			0.00	1.14	
predictwallstreet	ixys	+0.54%	14.92		+0.08	80,591												
raymond-james	ixys	0.40	14.90	14.89	0.06	80,591	14.94	14.53	14.90	15.98	8.00		12.74				1.17	
renewable-energy-world	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
screamingmedia	ixys	+0.40%	$	open: 14.89	+0.06	924	$14.94	$14.53	$14.84	$15.98	$8.00		13.18	$447.23m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	+0.40%	last trade: 14.90		change: 0.060								p/e ratio: 13.02					
smartmoney	ixys	(0.40%)	14.90	$14.89	0.06	80,591	$14.94	$14.53	$14.84	$15.98	$8.00			467,700	0.00%	$0.07		
stocknod	ixys	+0.4043%	14.90 usd	14.89	+0.0600	80,591	14.94	14.53	14.84	15.98	8.000	31,516,934						
stockpickr	ixys	0.40%	$14.90 0.06 | 0.40%	14.89	0.06	80.59k	14.94	14.53	14.84	15.98	8.00							
stocksmart	ixys	%	$13.19	11.71		7,165	13.81	13.16										
stocktwits	ixys	0.34%	14.89		+0.05													
streetinsider-com	ixys	0.40%	14.90	$14.89	+0.06	80,291	$14.94	$14.53	$14.84	$15.98	$8.00		13.07				$1.14	
thecramerreport	ixys		14.90	14.54	+0.06	80591	14.94	14.53										
thestree	ixys	0.4%	$14.9	14.89	0.06	80591	14.94	14.53	14.84	-15.98	8.0	3.1516934e7		4.47225293e8				
tickerspy	ixys	0.40%	$14.90	14.89	+0.06	80,591	14.94	14.53	14.84	15.98	8.00		13.0	466.7m	0.00%	$0.10		
tmx-quotemedia	ixys	0.40%	14.900	14.890	0.060	81,115	14.940	14.530	14.840	15.980	8.000	31,516,934	13.00	469,602,317			1.14	
updown	ixys	0.40%	$14.90	$14.89	$0.06	80,191	$14.94	$14.53	$14.84	$15.98	$8.00	31.25b	12.68	$468m				
wallstreetsurvivor	ixys	0.40%	14.90	14.89	0.06	80,591	14.94	14.53		15.98	8.23		13.00	$468m			1.14	
yahoo-finance	ixys	0.40%	14.90	14.54	0.06	80,591	14.94	14.53	14.84	15.98	8.00		13.07	469.59m			1.14	
ycharts-com	ixys	+0.34%	14.89		+0.05					15.98	8.00		13.06	465.31m	0.00%		1.14	
advfn	mxim	-0.47	23.5	23.63	-0.11	2132566	23.71	23.36										
barchart	mxim	-0.47%	23.50	23.63	-0.11	1,853,114	23.71	23.36	23.61	28.19	15.30		14.91	$6.97 b	3.52%	$0.84	+1.39	
barrons	mxim	0.47%	23.50	23.63	-0.11	2.115m	23.63	23.36				310.02 million		$7.04 billion	3.57%	$0.21		
bloomberg	mxim	-0.466%	23.500	23.630	-0.110	2,132,566	23.710	23.360		28.44	15.67	295.368mil	15.878	6,941.141mil	3.574	0.210 regular cash	1.480	
boston-com	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,566	23.71	23.36	23.61	28.44	15.67	295,367,676						
bostonmerchant	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,566	23.71	23.36	23.61	28.44	15.67	295,367,676						
business-insider	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,566	23.71	23.36	23.61	28.44	15.67	295,367,676						
chron	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,006	23.71	23.36	23.61	28.44	15.67	295,367,676						
cio-com	mxim	-0.47%	23.50 usd	23.63	-0.1100	2,129,006	23.71	23.36	23.61	28.44	15.67	295,367,676	16.91	7b	3.3	0.84		
cnn-money	mxim	-0.47%	23.50	23.63	-0.11	2,132,566	23.71	23.36	23.61				16.9	$6.9b	3.57%			
easystockalterts	mxim	-0.47%	23.50	23.63	-0.11	2115206	23.71	23.36	23.61	28.44	15.67		16.91				1.39	
eresearch-fidelity-com	mxim	-0.47%	23.5000	23.6300	-0.1100	2,132,006	23.7100	23.3600	23.6100	28.4400	15.6700	295,368,000	16.99	$6.97b	3.56%	$0.210000		
finance-abc7-com	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,006	23.71	23.36	23.61	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,006	23.71	23.36	23.61	28.44	15.67	295,367,676						
financial-content	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,006	23.71	23.36	23.61	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	-0.5%	$23.50	23.63	-0.11	2,132,006	23.71	23.36	23.61	28.44	15.67	295 mil	16.9	7 bil	3.6	0.84	1.39	
finviz	mxim	-0.47%	23.50			2,131,906			23.61	-16.61%	53.65%	295.37m	16.99	6.97b		0.84	1.39	
fool	mxim	-0.47%	$23.50	$23.63	-0.11	2,132,006	$23.71	$23.36	$23.61	$28.44	$15.67		17.10	$6.94b	4.40%	0.84		
foxbusiness	mxim		$23.50		-0.11	2,143,008			$23.61									
google-finance	mxim	(-0.47%)	23.50	23.63	-0.11	2.13m	23.71	23.36		28.44	15.67	295.37m	16.92	6.94b	3.57	0.21	1.39	
howthemarketworks	mxim	-0.466%	23.5	23.63	-0.11	2,129,566	23.71	23.36	23.61									
hpcwire	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,566	23.71	23.36	23.61	28.44	15.67	295,367,676						
insidestocks	mxim	-0.47%	23.50	23.63	-0.11	1758736	23.71	23.36					price earnings ratio: 14.69					
investopedia	mxim	-0.47 %	$23.50	23.63	-0.11				23.61									
investorguide	mxim	-0.47%	23.50	23.63	-0.11		23.71	23.36		28.44	15.67		17.01	6.941b			1.388	
marketintellisearch	mxim	-0.47 %	$23.50	$23.63	-0.11	2098.30k	$23.71	$23.36	$23.61			295.37m	16.99	6.97b	3.56 %		1.39	
marketwatch	mxim	-0.47%	$23.50	open: 23.63	-0.11	35,408	$23.63	$23.36	$23.61	$28.44	$15.67		16.96	$7.04b	3.57%	0.21	1.39	
minyanville	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,006	23.71	23.36	23.61	28.44	15.67	295,367,676						
msn-money	mxim	-0.47%	23.50	23.63	-0.11	2.13 mil	23.71	23.36	23.61	28.44	15.67	295.37 mil	16.91	6.97 bil	3.56%	0.84	1.39	
nasdaq-com	mxim	0.47%	$ 23.50	$ 23.63	0.11	2,132,006	$ 23.71	$ 23.36	$ 23.61	$ 28.44	$ 15.67	295,368,000	16.91	$ 6,941,148,000	3.56 %	$0.840000	$ 1.39	
optimum	mxim	-0.47%	23.50 ( 4:00 pm edt)	23.63	-0.11	2,114,006	23.71	23.36	23.61	28.44	15.67	295.37m	16.9	6.9b	3.57	0.84	1.39	
paidcontent	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,006	23.71	23.36	23.61	28.44	15.67	295,367,676						
pc-quote	mxim	-0.47%	23.5	23.63	-0.11	2,143,008	23.71	23.36	23.61	28.44	15.67	296,750,583	16.98561	6,973,639,000		0.21		
personal-wealth-biz	mxim	-0.47%	23.50	23.63	-0.11	2,142,908	23.71	23.36	23.61	28.44	15.67		17.01		3.56	0.84	1.388	
predictwallstreet	mxim	-0.47%	23.50		-0.11	2,132,006												
raymond-james	mxim	-0.47	23.50	23.63	-0.11	2,132,006	23.71	23.36	23.50	28.44	15.67		16.67				1.41	
renewable-energy-world	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,006	23.71	23.36	23.61	28.44	15.67	295,367,676						
screamingmedia	mxim	-0.47%	$	open: 23.63	-0.11	26,721	$23.63	$23.36	$23.61	$28.44	$15.67		16.96	$7.04b	3.57%	0.21	1.39	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	-0.47%	last trade: 23.50		change: -0.110								p/e ratio: 17.01					
smartmoney	mxim	(-0.47%)	23.50	$23.63	-0.11	2,132,006	$23.71	$23.36	$23.61	$28.44	$15.67			6,973,600	3.56%	$0.21		
stocknod	mxim	-0.4659%	23.50 usd	23.63	-0.1100	2,129,006	23.71	23.36	23.61	28.44	15.67	295,367,676						
stockpickr	mxim	-0.47%	$23.50 -0.11 | -0.47%	23.63	-0.11	2.13m	23.71	23.36	23.61	28.44	15.67							
stocksmart	mxim	%	$26.435	23.79		533,801	27.3	26.43										
stocktwits	mxim	-0.47%	23.50		-0.11													
streetinsider-com	mxim	0.47%	23.50	$23.63	-0.11	2,115,206	$23.71	$23.36	$23.61	$28.44	$15.67		16.91				$1.39	
thecramerreport	mxim		23.50	23.63	-0.11	2131906	23.71	23.36										
thestree	mxim	-0.47%	$23.5	23.63	-0.11	2132006	23.71	23.36	23.61	-28.44	15.67	2.95367676e8		7.044519073e9				
tickerspy	mxim	-0.47%	$23.50	23.63	-0.11	2,117,006	23.71	23.36	23.61	28.44	15.67		17.0	6.9b	3.56%	$0.21		
tmx-quotemedia	mxim	-0.47%	23.500	23.630	-0.110	2,143,008	23.710	23.360	23.610	28.440	15.670	295,367,676	17.00	6,941,140,386	3.558	0.210 usd	1.39	
updown	mxim	-0.47%	$23.50	$23.63	-$0.11	2,115,487	$23.71	$23.36	$23.61	$28.44	$15.67	295.36b	16.70	$6.97b				
wallstreetsurvivor	mxim	-0.47%	23.50	23.63	-0.11	2,129,006	23.71	23.36		28.44	15.67		17.00	$7b	3.60%	0.80 -	0.40	
yahoo-finance	mxim	0.47%	23.50	23.63	0.11	2,131,906	23.71	23.36	23.61	28.44	15.67		16.93	6.94b	3.50%	0.84	1.39	
ycharts-com	mxim	-0.47%	23.50		-0.11					28.44	15.67		16.91	6.97b	3.45%		1.39	
advfn	ek	-0.72	2.74	2.775	-0.02	8327581	2.78	2.7										
barchart	ek	-0.72%	2.74	2.78	-0.02	8,327,581	2.78	2.70	2.76	5.95	2.70		0.00	$736.73 m			-1.61	
barrons	ek	0.72%	2.74	2.775	-0.02	8.323m	2.78	2.70				268.50 million		$750.62 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	-0.725%	2.740	2.775	-0.020	8,327,581	2.780	2.700		5.95	2.70	269.038mil		737.165mil			-3.880	
boston-com	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
bostonmerchant	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
business-insider	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
chron	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
cio-com	ek	-0.72%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172		737m				
cnn-money	ek	-0.72%	2.74	2.78	-0.02	8,327,581	2.78	2.70	2.76				nm	$737.2m				
easystockalterts	ek	-0.72%	2.74	2.78	-0.02	8327581	2.78	2.70	2.76	5.95	2.71						-3.87	
eresearch-fidelity-com	ek	-0.72%	2.7400	2.7750	-0.0200	8,327,581	2.7800	2.7000	2.7600	5.9500	2.7100	269,038,000	nm	$742.54m				
finance-abc7-com	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
finance-abc7chicago-com	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
financial-content	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
finapps-forbes-com	ek	-0.7%	$2.74	2.78	-0.02	8,327,581	2.78	2.70	2.76	5.95	2.71	269 mil		737 mil	0.0	0.00	-1.62	
finviz	ek	-0.72%	2.74			8,327,581			2.76	-53.95%	1.11%	269.04m		737.17m			-3.88	
fool	ek	-0.72%	$2.74	$2.78	-0.02	8,327,581	$2.78	$2.70	$2.76	$5.95	$2.71		0.00	$737.16m	16.40%	0.50		
foxbusiness	ek		$2.74		-0.02	8,328,774			$2.76									
google-finance	ek	(-0.72%)	2.74	2.78	-0.02	8.33m	2.78	2.70		5.95	2.70	269.04m		737.16m			-3.88	
howthemarketworks	ek	-0.725%	2.74	2.775	-0.02	8,323,401	2.78	2.7	2.76									
hpcwire	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
insidestocks	ek	-0.72%	2.74	2.78	-0.02	8324594	2.78	2.70										
investopedia	ek	-0.72 %	$2.74	2.78	-0.02				2.76									
investorguide	ek	-0.72%	2.74	2.775	-0.02		2.78	2.70		5.95	2.71			737.2m			-3.947	
marketintellisearch	ek	-0.72 %	$2.74	$2.77	-0.02	8292.80k	$2.78	$2.70	$2.76			269.04m	0.00	0.74b	0.0 %		-3.88	
marketwatch	ek	-0.72%	$2.74	open: 2.78	-0.02	6,612	$2.78	$2.70	$2.76	$5.95	$2.70			$750.62m				
minyanville	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
msn-money	ek	-0.72%	2.74	2.78	-0.02	8.33 mil	2.78	2.70	2.76	5.95	2.71	269.04 mil	-0.72	742.55 mil			-3.91	
nasdaq-com	ek	0.72%	$ 2.74		0.02	8,327,581	$ 2.78	$ 2.70	$ 2.76	$ 5.95	$ 2.71	269,038,000		$ 737,164,120	18.12 %	$0.500000	$ -1.61	
optimum	ek	-0.72%	2.74 ( 4:15 pm edt)	2.77	-0.02	8,327,581	2.78	2.70	2.76	5.95	2.71	269.04m		737.2m	9.12	0.25	-3.87	
paidcontent	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
pc-quote	ek	-0.72%	2.74	2.775	-0.02	8,327,581	2.78	2.7	2.76	5.95	2.71	271,001,788	-0.72063	742,545,000		0.25		
personal-wealth-biz	ek	-0.72%	2.74	2.775	-0.02	8,328,774	2.78	2.70	2.76	5.95	2.71					0.00	-3.947	
predictwallstreet	ek	-0.72%	2.74		-0.02	8,327,581												
raymond-james	ek	-0.72	2.74	2.78	-0.02	8,327,581	2.78	2.70	2.74	5.95	2.71						-3.87	
renewable-energy-world	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
screamingmedia	ek	-0.72%	$	open: 2.78	-0.02	6,612	$2.78	$2.70	$2.76	$5.95	$2.70			$750.62m				
scroli	ek	%	ek			0												
simple-stock-quotes	ek	-0.72%	last trade: 2.74		change: -0.020													
smartmoney	ek	(-0.72%)	2.74	$2.78	-0.02	8,327,581	$2.78	$2.70	$2.76	$5.95	$2.71			742,500	0.00%	$0.25		
stocknod	ek	-0.7246%	2.740 usd	2.775	-0.0200	8,327,581	2.780	2.700	2.760	5.950	2.710	269,038,172						
stockpickr	ek	-0.72%	$2.74 -0.02 | -0.72%	2.77	-0.02	8.33m	2.78	2.70	2.76	5.95	2.71							
stocksmart	ek	%	$3.265	5.52		584,961	3.35	3.26										
stocktwits	ek	-0.18%	2.75		-0.01													
streetinsider-com	ek	0.72%	2.74	$2.78	-0.02	8,327,581	$2.78	$2.70	$2.76	$5.95	$2.71						$-3.87	
thecramerreport	ek		2.74	2.775	-0.02	8327581	2.78	2.70										
thestree	ek	-0.72%	$2.74	2.77	-0.02	8327581	2.78	2.7	2.76	-5.95	2.71	2.69038172e8		7.506165e8				
tickerspy	ek	-0.72%	$2.74	2.77	-0.02	8,327,581	2.78	2.70	2.76	5.95	2.71		-0.7	742.4m	0.00%	$0.25		
tmx-quotemedia	ek	-0.72%	2.740	2.775	-0.020	8,328,774	2.780	2.700	2.760	5.950	2.710	269,038,172		737,164,591			-3.92	
updown	ek	-0.72%	$2.74	$2.78	-$0.02	8,320,969	$2.78	$2.70	$2.76	$5.95	$2.71	269.03b		$743m				
wallstreetsurvivor	ek	-0.72%	2.74	2.78	-0.02	8,323,401	2.78	2.70		5.95	2.71			$743m			-2.56	
yahoo-finance	ek	0.72%	2.74	2.78	0.02	8,327,581	2.78	2.70	2.76	5.95	2.70			737.16m			-3.95	
ycharts-com	ek	-0.18%	2.75		-0.01					5.95	2.71			740.76m	0.00%		-3.87	
advfn	hbcp	-0.14	14.37	14.41	-0.02	63168	14.41	14.3										
barchart	hbcp	-0.14%	14.37	14.41	-0.02	63,568	14.41	14.30	14.39	16.19	12.34		21.43	$116.25 m			+0.62	
barrons	hbcp	0.14%	14.37	14.41	-0.02	62,868	14.41	14.30				7.59 million		$116.09 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	-0.139%	14.370	14.410	-0.020	63,168	14.410	14.300		16.19	12.34	8.084mil	19.160	116.166mil			0.750	
boston-com	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
bostonmerchant	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
business-insider	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
chron	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
cio-com	hbcp	-0.14%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896	23.18	116m				
cnn-money	hbcp	-0.14%today&rsquo;s change	14.37data as of 3:52pm et	14.41	-0.02	62,868	14.41	14.30	14.39				23.2	$116.2m				
easystockalterts	hbcp	-0.14%	14.37	14.41	-0.02	63168	14.41	14.30	14.39	16.19	12.34		23.18				0.62	
eresearch-fidelity-com	hbcp	-0.14%	14.3700	14.4100	-0.0200	63,168	14.4100	14.3000	14.3900	16.1900	12.3400	8,084,000	23.21	$116.33m				
finance-abc7-com	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
financial-content	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	-0.1%	$14.37	14.41	-0.02	63,168	14.41	14.30	14.39	16.19	12.34	8 mil	29.9	116 mil	0.0	0.00	0.48	
finviz	hbcp	-0.14%	14.37			63,168			14.39	-11.24%	16.45%	8.08m	23.21	116.27m			0.62	
fool	hbcp	-0.14%	$14.37	$14.41	-0.02	63,168	$14.41	$14.30	$14.39	$16.19	$12.34		23.20	$116.17m				
foxbusiness	hbcp		$14.37		-0.02	63,168			$14.39									
google-finance	hbcp	(-0.14%)	14.37	14.41	-0.02	63,168.00	14.41	14.30		16.19	12.34	8.08m	23.34	116.17m			0.62	
howthemarketworks	hbcp	-0.139%	14.37	14.41	-0.02	63,168	14.41	14.3	14.39									
hpcwire	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
insidestocks	hbcp	-0.14%	14.37	14.41	-0.02	63168	14.41	14.30										
investopedia	hbcp	-0.14 %	$14.37	14.41	-0.02				14.39									
investorguide	hbcp	-0.14%	14.37	14.36	-0.02		14.41	14.30		16.19	12.34		23.10	116.2m			0.623	
marketintellisearch	hbcp	-0.14 %	$14.37	$14.36	-0.02	62.70k	$14.41	$14.30	$14.39			8.08m	23.21	0.12b	0.0 %		0.62	
marketwatch	hbcp	-0.14%	$14.31	open: 14.41	-0.02	300	$14.41	$14.30	$14.39	$16.19	$12.34		22.55	$116.09m			0.64	
minyanville	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
msn-money	hbcp	-0.14%	14.37	14.41	-0.02	63,168	14.41	14.30	14.39	16.19	12.34	8.08 mil	23.18	116.33 mil			0.62	
nasdaq-com	hbcp	0.14%	$ 14.37	$ 14.41	0.02	63,168	$ 14.41	$ 14.30	$ 14.39	$ 16.19	$ 12.34	8,084,000	23.18	$ 116,167,080			$ 0.62	
optimum	hbcp	-0.14%	14.37 ( 3:52 pm edt)	14.41	-0.02	63,168	14.41	14.30	14.39	16.19	12.34	8.08m	23.2	116.2m			0.62	
paidcontent	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
pc-quote	hbcp	-0.14%	14.37	14.41	-0.02	63,168	14.41	14.3	14.39	16.19	12.34	8,095,254	23.20968	116,329,000				
personal-wealth-biz	hbcp	-0.14%	14.37	14.36	-0.02	63,168	14.41	14.30	14.39	16.19	12.34		23.10			0.00	0.623	
predictwallstreet	hbcp	-0.14%	14.37		-0.02	63,168												
raymond-james	hbcp	-0.14	14.37	14.41	-0.02	63,168	14.41	14.30	14.37	16.19	12.34		23.18				0.62	
renewable-energy-world	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
screamingmedia	hbcp	-0.14%	$	open: 14.41	-0.02	300	$14.41	$14.30	$14.39	$16.19	$12.34		22.55	$116.09m			0.64	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	-0.14%	last trade: 14.37		change: -0.020								p/e ratio: 23.1					
smartmoney	hbcp	(-0.14%)	14.37	$14.41	-0.02	63,168	$14.41	$14.30	$14.39	$16.19	$12.34			116,300	0.00%	$0.00		
stocknod	hbcp	-0.1390%	14.37 usd	14.41	-0.0200	63,168	14.41	14.30	14.39	16.19	12.34	8,083,896						
stockpickr	hbcp	-0.14%	$14.37 -0.02 | -0.14%	14.41	-0.02	63.17k	14.41	14.30	14.39	16.19	12.34							
stocksmart	hbcp	%	$14.85	14.17		600	15.08	14.85										
stocktwits	hbcp	-0.21%	14.36		-0.03													
streetinsider-com	hbcp	0.14%	14.37	$14.41	-0.02	63,168	$14.41	$14.30	$14.39	$16.19	$12.34		23.18				$0.62	
thecramerreport	hbcp		14.37	14.36	-0.02	63168	14.41	14.30										
thestree	hbcp	-0.14%	$14.37	14.41	-0.02	63168	14.41	14.3	14.39	-16.19	12.34	8083896.0		1.16084747e8				
tickerspy	hbcp	-0.14%	$14.37	14.41	-0.02	63,168	14.41	14.30	14.39	16.19	12.34		23.2	116.3m	0.00%	$0.00		
tmx-quotemedia	hbcp	-0.14%	14.370	14.410	-0.020	63,168	14.410	14.300	14.390	16.190	12.340	8,083,896	23.20	116,165,586			0.62	
updown	hbcp	-0.14%	$14.37	$14.41	-$0.02	62,868	$14.41	$14.30	$14.39	$16.19	$12.34	8.08b	22.93	$116m				
wallstreetsurvivor	hbcp	-0.14%	14.37	14.41	-0.02	63,168	14.41	14.30		16.19	12.67		23.20	$116m			0.62	
yahoo-finance	hbcp	0.14%	14.37	14.36	0.02	63,168	14.41	14.30	14.39	16.19	12.34		23.07	116.15m			0.62	
ycharts-com	hbcp	-0.21%	14.36		-0.03					16.19	12.34		23.16	116.17m	0.00%		0.62	
advfn	cmcsa	-1.21	24.13	24.39	-0.295	25171346	24.39	23.935										
barchart	cmcsa	-1.19%	24.13	24.39	-0.29	24,147,448	24.39	23.93	24.42	27.04	16.45		18.20	$66.75 b	1.83%	$0.45	+1.32	
barrons	cmcsa	1.21%	24.13	24.39	-0.295	24.943m	24.39	23.935				2.82 billion		$67.62 billion	1.86%	$0.11		
bloomberg	cmcsa	-1.208%	24.130	24.390	-0.295	25,171,246	24.390	23.935		27.16	16.76	2,084.368mil	17.743	66,226.910mil	1.720	0.112 regular cash	1.360	
boston-com	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
business-insider	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
chron	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
cio-com	cmcsa	-1.21%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723	18.28	50b	1.8	0.45		
cnn-money	cmcsa	-1.21%	24.13	24.39	-0.295	24,955,025	24.39	23.94	24.43				18.3	$50.3b	1.86%			
easystockalterts	cmcsa	-1.23%	24.13	24.39	-0.30	23976678	24.39	23.94	24.43	27.16	16.76		18.28				1.32	
eresearch-fidelity-com	cmcsa	-1.21%	24.1300	24.3900	-0.2950	25,171,246	24.3900	23.9350	24.4250	27.1600	16.7600	2,084,368,000	18.50	$50.91b	1.84%	$0.112500		
finance-abc7-com	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
financial-content	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	-1.2%	$24.13	24.39	-0.29	25,171,246	24.39	23.93	24.42	27.16	16.76	2.08 bil	18.3	50 bil	1.9	0.45	1.32	
finviz	cmcsa	-1.23%	24.13			25,169,446			24.43	-10.74%	46.68%	2.77b	18.51	67.58b		0.45	1.32	
fool	cmcsa	-1.17%	$24.14	$24.39	-0.28	23,956,825	$24.39	$23.93	$24.42	$27.16	$16.76		18.60	$66.78b	2.40%	0.45		
foxbusiness	cmcsa		$24.13		-0.30	25,253,595			$24.42									
google-finance	cmcsa	(-1.21%)	24.13	24.39	-0.30	25.17m	24.39	23.93		27.16	16.76	2.76b	18.26	66.54b	1.86	0.11	1.32	
howthemarketworks	cmcsa	-1.208%	24.13	24.39	-0.295	25,140,190	24.39	23.935	24.425									
hpcwire	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	-1.19%	24.13	24.39	-0.29	21553012	24.39	23.93					price earnings ratio: 17.49					
investopedia	cmcsa	-1.35 %	$24.10	24.39	-0.33				24.43									
investorguide	cmcsa	-1.21%	24.13	24.39	-0.295		24.39	23.98		27.16	16.76		18.50	66.748b			1.32	
marketintellisearch	cmcsa	-1.15 %	$24.14	$24.38	-0.28	24962.50k	$24.39	$23.93	$24.42			2766.20m	18.51	67.58b	1.84 %		1.32	
marketwatch	cmcsa	-1.21%	$24.10	open: 24.39	-0.30	313,558	$24.39	$23.94	$24.43	$27.16	$16.76		18.23	$67.62b	1.86%	0.11	1.32	
minyanville	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
msn-money	cmcsa	-1.21%	24.13	24.39	-0.30	25.17 mil	24.39	23.94	24.43	27.16	16.76	2.77 bil	18.28	67.02 bil	1.84%	0.45	1.32	
nasdaq-com	cmcsa	1.21%	$ 24.13	$ 24.38	0.295	25,171,246	$ 24.39	$ 23.935	$ 24.425	$ 27.16	$ 16.76	2,084,368,000	18.28	$ 50,295,799,840	1.84 %	$0.450000	$ 1.32	
optimum	cmcsa	-1.21%	24.13 ( 4:00 pm edt)	24.39	-0.29	23,976,678	24.39	23.93	24.43	27.16	16.76	2.08b	18.3	50.3b	1.86	0.45	1.32	
paidcontent	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	-1.23%	24.13	24.39	-0.30	25,257,397	24.39	23.935	24.425	27.16	16.76	2,109,850,311	18.50379	50,910,688,000		0.1125		
personal-wealth-biz	cmcsa	-1.21%	24.13	24.39	-0.295	25,251,796	24.39	23.935	24.425	27.16	16.76		18.50		1.70	0.416	1.32	
predictwallstreet	cmcsa	-1.21%	24.13		-0.30	25,171,246												
raymond-james	cmcsa	-1.21	24.13	24.39	-0.30	27,025,450	24.39	23.94	24.13	27.16	16.76		18.28				1.32	
renewable-energy-world	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	-1.21%	$	open: 24.39	-0.30	313,558	$24.39	$23.94	$24.43	$27.16	$16.76		18.23	$67.62b	1.86%	0.11	1.32	
scroli	cmcsa	-1.21%	cmcsa 24.13	24.39	-0.30	22,210,593	24.39	23.93	24.43	27.16	16.76		18.26				1.32	
simple-stock-quotes	cmcsa	-1.21%	last trade: 24.13		change: -0.295								p/e ratio: 18.5					
smartmoney	cmcsa	(-1.21%)	24.13	$24.39	-0.30	25,171,246	$24.39	$23.94	$24.42	$27.16	$16.76			50,910,700	1.84%	$0.11		
stocknod	cmcsa	-1.208%	24.13 usd	24.39	-0.2950	25,140,190	24.39	23.93	24.43	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	-1.21%	$24.13 -0.30 | -1.21%	24.38	-0.30	24.94m	24.39	23.94	24.42	27.16	16.76							
stocksmart	cmcsa	%	$24.45	22.03		2,192,917	25.17	24.385										
stocktwits	cmcsa	-1.17%	24.14		-0.28													
streetinsider-com	cmcsa	1.23%	24.13	$24.39	-0.3	23,976,678	$24.39	$23.94	$24.43	$27.16	$16.76		18.28				$1.32	
thecramerreport	cmcsa		24.13	24.39	-0.295	25169446	24.39	23.935										
thestree	cmcsa	-1.21%	$24.13	24.38	-0.3	24943025	24.39	23.94	24.42	-27.16	16.76	2.766194956e9		5.1212914954e10				
tickerspy	cmcsa	-1.21%	$24.13	24.39	-0.29	25,171,246	24.39	23.93	24.42	27.16	16.76		18.5	67.5b	1.84%	$0.11		
tmx-quotemedia	cmcsa	-1.21%	24.130	24.390	-0.295	25,253,595	24.390	23.935	24.425	27.160	16.760	2,766,194,956	18.50	66,748,284,288	1.842	0.113 usd	1.32	
updown	cmcsa	-1.23%	$24.13	$24.38	-$0.30	24,942,725	$24.39	$23.94	$24.43	$27.16	$16.76	2766.19b	18.38	$67.56b				
wallstreetsurvivor	cmcsa	-1.21%	24.13	24.39	-0.30	25,140,190	24.39	23.94		27.16	16.76		18.50	$51b	1.80%	0.38 -	1.29	
yahoo-finance	cmcsa	1.21%	24.13	24.39	0.30	25,169,446	24.39	23.93	24.42	27.16	16.76		18.28	66.75b	1.80%	0.45	1.32	
ycharts-com	cmcsa	-1.19%	24.14		-0.29					27.16	16.76		18.28	66.76b	1.93%		1.32	
advfn	safm	0.53	45.86	45.61	0.24	192598	45.99	45.35										
barchart	safm	+0.53%	45.86	45.61	+0.24	210,151	45.99	45.35	45.62	52.12	37.88		21.04	$1.01 b	1.47%	$0.68	+1.37	
barrons	safm	0.53%	45.86	45.61	+0.24	191,498	45.61	45.35				21.63 million		$1.02 billion	1.48%	$0.17		
bloomberg	safm	0.526%	45.860	45.610	0.240	192,598	45.990	45.350		53.51	38.17	22.139mil	29.587	1,015.306mil	1.439	0.170 regular cash	1.550	
boston-com	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
bostonmerchant	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
business-insider	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
chron	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
cio-com	safm	+0.53%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240	32.76	1b	1.5	0.68		
cnn-money	safm	+0.53%	45.86	45.61	+0.24	185,597	45.99	45.35	45.62				32.8	$1.0b	1.48%			
easystockalterts	safm	0.53%	45.86	45.61	+0.24	191698	45.99	45.35	45.62	53.64	38.17		32.76				1.40	
eresearch-fidelity-com	safm	0.53%	45.8600	45.6100	0.2400	192,598	45.9900	45.3500	45.6200	53.5100	38.1700	22,139,000	33.30	$1.01b	1.49%	$0.170000		
finance-abc7-com	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
finance-abc7chicago-com	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
financial-content	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
finapps-forbes-com	safm	0.5%	$45.86	45.61	0.24	192,598	45.99	45.35	45.62	53.51	38.17	22 mil	33.5	1 bil	1.5	0.68	1.37	
finviz	safm	0.53%	45.86			192,598			45.62	-13.03%	21.06%	22.14m	33.54	1.01b		0.68	1.36	
fool	safm	+0.53%	$45.86	$45.61	0.24	192,598	$45.99	$45.35	$45.62	$53.51	$38.17		33.10	$1.02b	1.30%	0.68		
foxbusiness	safm		$45.86		+0.24	194,590			$45.62									
google-finance	safm	(0.53%)	45.86	45.61	+0.24	192,598.00	45.99	45.35		53.51	38.17	22.14m	33.66	1.02b	1.48	0.17	1.36	
howthemarketworks	safm	0.526%	45.86	45.61	0.24	192,498	45.99	45.35	45.62									
hpcwire	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
insidestocks	safm	+0.53%	45.86	45.61	+0.24	182738	45.99	45.35					price earnings ratio: 20.85					
investopedia	safm	+0.53 %	$45.86	45.61	+0.24				45.62									
investorguide	safm	+0.53%	45.86	45.61	+0.24		45.99	45.42		53.51	38.17		31.77	1.015b			1.436	
marketintellisearch	safm	0.59 %	$45.89	$45.61	0.27	191.10k	$45.99	$45.35	$45.62			22.14m	33.54	1.01b	1.49 %		1.36	
marketwatch	safm	+0.53%	$45.86	open: 45.61	+0.24	3,092	$45.61	$45.35	$45.62	$51.76	$38.17		31.77	$1.02b	1.48%	0.17	1.44	
minyanville	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
msn-money	safm	+0.53%	45.86	45.61	+0.24	192,598	45.99	45.35	45.62	53.51	38.17	22.14 mil	32.07	1.01 bil	1.49%	0.68	1.36	
nasdaq-com	safm	0.53%	$ 45.86	$ 45.61	0.24	192,598	$ 45.99	$ 45.35	$ 45.62	$ 53.51	$ 38.17	22,139,000	33.47	$ 1,015,294,540	1.49 %	$0.680000	$ 1.37	
optimum	safm	+0.53%	45.86 ( 4:00 pm edt)	45.61	+0.24	191,698	45.99	45.35	45.62	53.64	38.17	22.14m	32.8	1.0b	1.48	0.68	1.40	
paidcontent	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
pc-quote	safm	0.53%	45.86	45.61	0.24	194,398	45.99	45.35	45.62	53.51	38.17	22,023,140	31.9021	1,009,981,000		0.17		
personal-wealth-biz	safm	+0.53%	45.86	45.61		194,590	45.99	45.35	45.62	53.51	38.17		31.77		1.45	0.66	1.436	
predictwallstreet	safm	+0.53%	45.86		+0.24	192,598												
raymond-james	safm	0.53	45.86	45.61	0.24	192,598	45.99	45.35	45.86	53.51	38.17		33.23				1.38	
renewable-energy-world	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
screamingmedia	safm	+0.53%	$	open: 45.61	+0.24	2,900	$45.86	$45.35	$45.62	$51.76	$38.17		31.77	$1.02b	1.48%	0.17	1.44	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	+0.53%	last trade: 45.86		change: 0.240								p/e ratio: 31.77					
smartmoney	safm	(0.53%)	45.86	$45.61	0.24	192,598	$45.99	$45.35	$45.62	$53.51	$38.17			1,010,000	1.49%	$0.17		
stocknod	safm	+0.5261%	45.86 usd	45.61	+0.2400	192,498	45.99	45.35	45.62	53.64	38.17	22,139,240						
stockpickr	safm	0.53%	$45.86 0.24 | 0.53%	45.61	0.24	192.60k	45.99	45.35	45.62	53.51	38.17							
stocksmart	safm	%	$43.6	40.07		81,290	44	43.325										
stocktwits	safm	0.59%	45.89		+0.27													
streetinsider-com	safm	0.53%	45.86	$45.61	+0.24	191,698	$45.99	$45.35	$45.62	$53.64	$38.17		32.76				$1.40	
thecramerreport	safm		45.86	45.61	+0.24	192598	45.99	45.35										
thestree	safm	0.53%	$45.86	45.61	0.24	191798	45.99	45.35	45.62	-53.51	38.17	2.213924e7		1.024604027e9				
tickerspy	safm	0.53%	$45.86	45.61	+0.24	191,798	45.99	45.35	45.62	53.51	38.17		31.9	1.0b	1.49%	$0.17		
tmx-quotemedia	safm	0.53%	45.860	45.610	0.240	194,590	45.990	45.350	45.620	53.510	38.170	22,139,240	32.60	1,015,305,546	1.491	0.170 usd	1.40	
updown	safm	0.53%	$45.86	$45.61	$0.24	191,498	$45.99	$45.35	$45.62	$53.51	$38.17	22.13b	28.94	$1.01b				
wallstreetsurvivor	safm	0.53%	45.86	45.61	0.24	192,498	45.99	45.35		49.47	38.17		32.60	$1b	1.50%	0.62 -	6.07	
yahoo-finance	safm	0.53%	45.86	45.61	0.24	192,598	45.99	45.35	45.62	53.51	38.17		31.94	1.02b	1.50%	0.68	1.44	
ycharts-com	safm	+0.59%	45.89		+0.27					53.64	38.17		31.87	1.02b	1.51%		1.44	
advfn	ep	4.19	20.13	19.68	0.81	13044722	20.2	19.68										
barchart	ep	+4.19%	20.13	19.68	+0.81	13,044,722	20.20	19.68	19.32	21.53	10.94		20.82	$14.19 b	0.2%	$0.04	+0.57	
barrons	ep	4.19%	20.13	19.68	+0.81	13.043m	20.20	19.68				762.00 million		$15.05 billion	0.20%	$0.01		
bloomberg	ep	4.193%	20.130	19.680	0.810	13,044,722	20.200	19.680		21.54	10.97	768.967mil	29.603	15,479.310mil	0.198	0.010 regular cash	0.680	
boston-com	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
bostonmerchant	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
business-insider	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
chron	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
cio-com	ep	+4.19%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144	34.71	15b	0.2	0.04		
cnn-money	ep	+4.19%	20.13	19.77	+0.81	13,044,722	20.20	19.68	19.32				34.7	$15.5b	0.20%			
easystockalterts	ep	4.12%	20.13	19.68	+0.81	13044722	20.20	19.68	19.32	21.54	10.97		34.71				0.58	
eresearch-fidelity-com	ep	4.19%	20.1300	19.6800	0.8100	13,044,722	20.2000	19.6800	19.3200	21.5400	10.9700	768,967,000	33.89	$14.86b	0.21%	$0.010000		
finance-abc7-com	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
finance-abc7chicago-com	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
financial-content	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
finapps-forbes-com	ep	4.2%	$20.13	19.68	0.81	13,044,722	20.20	19.68	19.32	21.54	10.97	769 mil	35.3	15 bil	0.2	0.04	0.57	
finviz	ep	4.19%	20.13			13,044,722			19.32	-6.50%	83.99%	768.97m	35.32	15.48b		0.04	0.57	
fool	ep	+4.19%	$20.13	$19.68	0.81	13,044,022	$20.20	$19.68	$19.32	$21.54	$10.97		33.60	$15.48b	0.40%	0.04		
foxbusiness	ep		$20.13		+0.81	13,044,722			$19.32									
google-finance	ep	(4.19%)	20.13	19.68	+0.81	13.04m	20.20	19.68		21.54	10.97	768.97m	35.52	15.48b	0.20	0.01	0.57	
howthemarketworks	ep	4.193%	20.13	19.68	0.81	13,044,022	20.2	19.68	19.32									
hpcwire	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
insidestocks	ep	+4.19%	20.13	19.68	+0.81	13044021	20.20	19.68					price earnings ratio: 21.41					
investopedia	ep																	
investorguide	ep	+4.19%	20.13	19.68	+0.81		20.20	19.68		21.54	10.97		34.38	15.479b			0.562	
marketintellisearch	ep	4.19 %	$20.13	$19.68	0.81	12934.60k	$20.20	$19.68	$19.32			768.97m	33.89	14.86b	0.21 %		0.57	
marketwatch	ep	+4.19%	$20.12	open: 19.68	+0.81	7,100	$20.20	$19.68	$19.32	$21.54	$10.97		38.27	$15.05b	0.20%	0.01	0.53	
minyanville	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
msn-money	ep	+4.19%	20.13	19.68	+0.81	13.04 mil	20.20	19.68	19.32	21.54	10.97	768.97 mil	35.32	14.86 bil	0.21%	0.04	0.57	
nasdaq-com	ep	4.19%	$ 20.13		0.81	13,044,722	$ 20.20	$ 19.68	$ 19.32	$ 21.54	$ 10.97	768,967,000	35.32	$ 15,479,305,710	0.21 %	$0.040000	$ 0.57	
optimum	ep	+4.19%	20.13 ( 4:15 pm edt)	19.68	+0.81	13,044,722	20.20	19.68	19.32	21.54	10.97	768.97m	34.7	15.5b	0.20	0.04	0.58	
paidcontent	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
pc-quote	ep	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ep	+4.19%	20.13	19.68		13,044,722	20.20	19.68	19.32	21.54	10.97		34.38		0.21	0.04	0.562	
predictwallstreet	ep	+4.19%	20.13		+0.81	13,044,022												
raymond-james	ep	4.19	20.13	19.68	0.81	13,044,722	20.20	19.68	20.13	21.54	10.97		34.71				0.58	
renewable-energy-world	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
screamingmedia	ep	+4.19%	$	open: 19.68	+0.81	7,100	$20.20	$19.68	$19.32	$21.54	$10.97		38.27	$15.05b	0.20%	0.01	0.53	
scroli	ep	4.19%	ep 20.13	19.68	0.81	11,782,309	20.20	19.68	19.32	21.54	10.97		35.52				0.57	
simple-stock-quotes	ep	+4.19%	last trade: 20.13		change: 0.810								p/e ratio: 34.38					
smartmoney	ep	(4.19%)	20.13	$19.68	0.81	13,044,722	$20.20	$19.68	$19.32	$21.54	$10.97			14,856,400	0.21%	$0.01		
stocknod	ep	+4.193%	20.13 usd	19.68	+0.8100	13,044,722	20.20	19.68	19.32	20.75	10.97	768,967,144						
stockpickr	ep	4.19%	$20.13 0.81 | 4.19%	19.77	0.81	13.04m	20.20	19.68	19.32	21.54	10.97							
stocksmart	ep	%	$20.65	13.7		1,009,434	21.28	20.58										
stocktwits	ep	4.30%	20.15		+0.83													
streetinsider-com	ep	4.19%	20.13	$19.68	+0.81	13,044,722	$20.20	$19.68	$19.32	$21.54	$10.97		34.71				$0.58	
thecramerreport	ep		20.13	19.68	+0.81	13044722	20.20	19.68										
thestree	ep	4.19%	$20.13	19.77	0.81	13044022	20.2	19.68	19.32	-21.54	10.97	7.68967144e8		1.5048687008e10				
tickerspy	ep	4.19%	$20.13	19.68	+0.81	13,044,722	20.20	19.68	19.32	21.54	10.97		33.9	14.7b	0.21%	$0.01		
tmx-quotemedia	ep	4.19%	20.130	19.680	0.810	13,044,722	20.200	19.680	19.320	21.540	10.970	768,967,144	33.30	15,479,308,609	0.199	0.010 usd	0.58	
updown	ep	4.19%	$20.13	$19.68	$0.81	13,037,622	$20.20	$19.68	$19.32	$21.54	$10.97	768.96b	33.59	$14.85b				
wallstreetsurvivor	ep	4.19%	20.13	19.68	0.81	13,044,022	20.20	19.68		21.54	10.97		33.30	$15b	0.20%	0.04 -	1.00	
yahoo-finance	ep	4.19%	20.13	19.68	0.81	13,044,722	20.20	19.68	19.32	21.54	10.97		35.82	15.48b	0.20%	0.04	0.56	
ycharts-com	ep	+4.30%	20.15		+0.83					21.54	10.97		35.35	14.20b	0.19%		0.57	
advfn	sumr	-0.35	8.49	8.52	-0.03	70346	8.57	8.47										
barchart	sumr	-0.35%	8.49	8.52	-0.03	84,509	8.57	8.47	8.52	9.48	6.26		18.17	$134.65 m			+0.36	
barrons	sumr	0.35%	8.49	8.52	-0.03	70,346	8.57	8.47				16.41 million		$149.24 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	-0.352%	8.490	8.520	-0.030	70,346	8.570	8.470		9.48	6.26	17.475mil	20.214	148.365mil			0.420	
boston-com	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
bostonmerchant	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
business-insider	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
chron	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
cio-com	sumr	-0.35%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237	23.58	148m				
cnn-money	sumr	-0.35%today&rsquo;s change	8.49data as of 3:59pm et	8.52	-0.03	68,580	8.57	8.47	8.52				23.6	$148.4m				
easystockalterts	sumr	-0.35%	8.49	8.52	-0.03	70346	8.57	8.47	8.52	9.48	6.26		23.58				0.36	
eresearch-fidelity-com	sumr	-0.35%	8.4900	8.5200	-0.0300	70,346	8.5700	8.4700	8.5200	9.4800	6.2600	17,475,000	23.67	$148.89m				
finance-abc7-com	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
financial-content	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	-0.3%	$8.49	8.52	-0.03	70,346	8.57	8.47	8.52	9.48	6.26	17 mil	23.6	148 mil	0.0	0.00	0.36	
finviz	sumr	-0.35%	8.49			70,346			8.52	-10.44%	35.62%	17.48m	23.67	148.93m			0.36	
fool	sumr	-0.12%	$8.52	$8.52	-0.01	64,233	$8.57	$8.47	$8.52	$9.48	$6.26		23.70	$148.89m				
foxbusiness	sumr		$8.49		-0.03	70,462			$8.52									
google-finance	sumr	(-0.35%)	8.49	8.52	-0.03	70,346.00	8.57	8.47		9.48	6.26	17.48m	23.50	148.36m			0.36	
howthemarketworks	sumr	-0.352%	8.49	8.52	-0.03	70,346	8.57	8.47	8.52									
hpcwire	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
insidestocks	sumr	-0.35%	8.49	8.52	-0.03	70462	8.57	8.47					price earnings ratio: 18.06					
investopedia	sumr	-0.35 %	$8.49	8.52	-0.03				8.52									
investorguide	sumr	-0.35%	8.49	8.57	-0.03		8.57	8.47		9.48	6.22		23.67	148.4m			0.36	
marketintellisearch	sumr	-0.35 %	$8.49	$8.57	-0.03	71.70k	$8.57	$8.47	$8.52			17.48m	23.67	0.15b	0.0 %		0.36	
marketwatch	sumr	-0.35%	$8.49	open: 8.52	-0.03	965	$8.57	$8.47	$8.52	$9.48	$6.26		23.80	$149.24m			0.36	
minyanville	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
msn-money	sumr	-0.35%	8.49	8.52	-0.03	70,346	8.57	8.47	8.52	9.48	6.26	17.48 mil	24.26	148.89 mil			0.36	
nasdaq-com	sumr	0.35%	$ 8.49	$ 8.52	0.03	70,346	$ 8.57	$ 8.47	$ 8.52	$ 9.48	$ 6.26	17,475,000	23.58	$ 148,362,750			$ 0.36	
optimum	sumr	-0.35%	8.49 ( 4:00 pm edt)	8.52	-0.03	70,346	8.57	8.47	8.52	9.48	6.26	17.48m	23.6	148.4m			0.36	
paidcontent	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
pc-quote	sumr	-0.35%	8.49	8.52	-0.03	70,462	8.57	8.47	8.52	9.48	6.26	17,536,749	24.34286	148,887,000				
personal-wealth-biz	sumr	-0.35%	8.49	8.57	-0.03	70,462	8.57	8.47	8.52	9.48	6.22		23.67			0.00	0.36	
predictwallstreet	sumr	-0.35%	8.49		-0.03	70,346												
raymond-james	sumr	-0.35	8.49	8.52	-0.03	70,346	8.57	8.47	8.49	9.48	6.26		21.77				0.39	
renewable-energy-world	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
screamingmedia	sumr	-0.35%	$	open: 8.52	-0.03	965	$8.57	$8.47	$8.52	$9.48	$6.26		23.80	$149.24m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	-0.35%	last trade: 8.49		change: -0.030								p/e ratio: 23.67					
smartmoney	sumr	(-0.35%)	8.49	$8.52	-0.03	70,346	$8.57	$8.47	$8.52	$9.48	$6.26			148,900	0.00%	$0.00		
stocknod	sumr	-0.3521%	8.490 usd	8.520	-0.0300	70,346	8.570	8.470	8.520	9.480	6.260	17,475,237						
stockpickr	sumr	-0.35%	$8.49 -0.03 | -0.35%	8.52	-0.03	70.35k	8.57	8.47	8.52	9.48	6.26							
stocksmart	sumr	%	$8.1	7.72		6,766	8.24	7.9										
stocktwits	sumr	-0.35%	8.49		-0.03													
streetinsider-com	sumr	0.35%	8.49	$8.52	-0.03	70,346	$8.57	$8.47	$8.52	$9.48	$6.26		23.58				$0.36	
thecramerreport	sumr		8.49	8.57	-0.03	70346	8.57	8.47										
thestree	sumr	-0.35%	$8.49	8.52	-0.03	70346	8.57	8.47	8.52	-9.48	6.26	1.7475237e7		1.49238524e8				
tickerspy	sumr	-0.35%	$8.49	8.52	-0.03	70,346	8.57	8.47	8.52	9.48	6.26		24.3	148.0m	0.00%	$0.00		
tmx-quotemedia	sumr	-0.35%	8.490	8.520	-0.030	70,462	8.570	8.470	8.520	9.480	6.260	17,475,237	23.70	148,364,762			0.36	
updown	sumr	-0.35%	$8.49	$8.52	-$0.03	70,346	$8.57	$8.47	$8.52	$9.48	$6.26	17.47b	22.13	$149m				
wallstreetsurvivor	sumr	-0.35%	8.49	8.52	-0.03	70,346	8.57	8.47		9.48	6.26		23.70	$149m			0.40	
yahoo-finance	sumr	0.35%	8.49	8.57	0.03	70,346	8.57	8.47	8.52	9.48	6.26		23.58	148.36m			0.36	
ycharts-com	sumr	-0.35%	8.49		-0.03					9.48	6.26		23.58	134.65m	0.00%		0.36	
advfn	aray	1.55	8.53	8.41	0.13	292992	8.54	8.39										
barchart	aray	+1.55%	8.53	8.41	+0.13	370,184	8.54	8.39	8.40	11.16	5.85		106.25	$512.48 m			+0.05	
barrons	aray	1.55%	8.53	8.41	+0.13	292,492	8.54	8.39				60.19 million		$590.03 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	1.548%	8.530	8.410	0.130	292,992	8.540	8.390		11.16	5.85	69.415mil	170.600	592.111mil			0.050	
boston-com	aray	+1.548%	8.530 usd	8.410	+0.1300	292,992	8.540	8.390	8.400	11.16	5.850	60,155,187						
bostonmerchant	aray	+1.548%	8.530 usd	8.410	+0.1300	292,992	8.540	8.390	8.400	11.16	5.850	60,155,187						
business-insider	aray	+1.548%	8.530 usd	8.410	+0.1300	292,992	8.540	8.390	8.400	11.16	5.850	60,155,187						
chron	aray	+1.548%	8.530 usd	8.410	+0.1300	292,492	8.540	8.390	8.400	11.16	5.850	60,155,187						
cio-com	aray	+1.55%	8.530 usd	8.410	+0.1300	292,492	8.540	8.390	8.400	11.16	5.850	60,155,187	142.17	513m				
cnn-money	aray	+1.55%	8.53	8.41	+0.13	291,544	8.54	8.39	8.40				142.2	$513.1m				
easystockalterts	aray	1.55%	8.53	8.41	+0.13	292492	8.54	8.39	8.40	11.16	5.85		142.17				0.06	
eresearch-fidelity-com	aray	1.55%	8.5300	8.4100	0.1300	292,492	8.5400	8.3900	8.4000	11.1600	5.8500	60,155,000	168.00	$505.30m				
finance-abc7-com	aray	+1.548%	8.530 usd	8.410	+0.1300	292,492	8.540	8.390	8.400	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	+1.548%	8.530 usd	8.410	+0.1300	292,492	8.540	8.390	8.400	11.16	5.850	60,155,187						
financial-content	aray	+1.548%	8.530 usd	8.410	+0.1300	292,492	8.540	8.390	8.400	11.16	5.850	60,155,187						
finapps-forbes-com	aray	1.5%	$8.53	8.41	0.13	292,492	8.54	8.39	8.40	11.16	5.85	69 mil	170.6	592 mil	0.0	0.00	0.05	
finviz	aray	1.55%	8.53			292,492			8.40	-23.57%	45.81%	60.16m	213.25	513.16m			0.04	
fool	aray	+1.55%	$8.53	$8.41	0.13	290,644	$8.54	$8.39	$8.40	$11.16	$5.85		141.70	$513.12m				
foxbusiness	aray		$8.53		+0.13	292,992			$8.40									
google-finance	aray	(1.55%)	8.53	8.41	+0.13	292,992.00	8.54	8.39		11.16	5.85	60.16m	192.94	513.12m			0.04	
howthemarketworks	aray	1.548%	8.53	8.41	0.13	291,744	8.54	8.39	8.4									
hpcwire	aray	+1.548%	8.530 usd	8.410	+0.1300	292,992	8.540	8.390	8.400	11.16	5.850	60,155,187						
insidestocks	aray	+1.55%	8.53	8.41	+0.13	292992	8.54	8.39					price earnings ratio: 170.60					
investopedia	aray	+1.55 %	$8.53	8.41	+0.13				8.40									
investorguide	aray	+1.55%	8.53	8.41	+0.13		8.54	8.39		11.16	5.85		147.37	513.1m			0.057	
marketintellisearch	aray	1.55 %	$8.53	$8.41	0.13	290.10k	$8.54	$8.39	$8.40			60.16m	210.00	0.51b	0.0 %		0.04	
marketwatch	aray	+1.55%	$8.40	open: 8.41	+0.13	2,348	$8.54	$8.39	$8.40	$11.16	$5.85		153.97	$590.03m			0.06	
minyanville	aray	+1.548%	8.530 usd	8.410	+0.1300	292,492	8.540	8.390	8.400	11.16	5.850	60,155,187						
msn-money	aray	+1.55%	8.53	8.41	+0.13	292,492	8.54	8.39	8.40	11.16	5.85	60.16 mil	142.17	505.3 mil			0.04	
nasdaq-com	aray	1.55%	$ 8.53	$ 8.41	0.13	292,492	$ 8.54	$ 8.39	$ 8.40	$ 11.16	$ 5.85	69,920,000	170.6	$ 596,417,600			$ 0.05	
optimum	aray	+1.55%	8.53 ( 4:30 pm edt)	8.41	+0.13	292,492	8.54	8.39	8.40	11.16	5.85	60.16m	142.2	513.1m			0.06	
paidcontent	aray	+1.548%	8.530 usd	8.410	+0.1300	292,492	8.540	8.390	8.400	11.16	5.850	60,155,187						
pc-quote	aray	1.55%	8.53	8.41	0.13	292,992	8.54	8.39	8.4	11.16	5.85	68,357,093	140.0	583,086,000				
personal-wealth-biz	aray	+1.55%	8.53	8.41		292,992	8.54	8.39	8.40	11.16	5.85		147.37			0.00	0.057	
predictwallstreet	aray	+1.55%	8.53		+0.13	292,492												
raymond-james	aray	1.55	8.53	8.41	0.13	292,492	8.54	8.39	8.53	11.16	5.85		142.17				0.06	
renewable-energy-world	aray	+1.548%	8.530 usd	8.410	+0.1300	292,492	8.540	8.390	8.400	11.16	5.850	60,155,187						
screamingmedia	aray	+1.55%	$	open: 8.41	+0.13	2,348	$8.54	$8.39	$8.40	$11.16	$5.85		153.97	$590.03m			0.06	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	+1.55%	last trade: 8.53		change: 0.130								p/e ratio: 147.37					
smartmoney	aray	(1.55%)	8.53	$8.41	0.13	292,492	$8.54	$8.39	$8.40	$11.16	$5.85			505,300	0.00%	$0.00		
stocknod	aray	+1.548%	8.530 usd	8.410	+0.1300	292,492	8.540	8.390	8.400	11.16	5.850	60,155,187						
stockpickr	aray	1.55%	$8.53 0.13 | 1.55%	8.41	0.13	292.49k	8.54	8.39	8.40	11.16	5.85							
stocksmart	aray	%	$7.3	6.79		67,193	7.5	7.28										
stocktwits	aray	1.55%	8.53		+0.13													
streetinsider-com	aray	1.55%	8.53	$8.41	+0.13	292,492	$8.54	$8.39	$8.40	$11.16	$5.85		142.17				$0.06	
thecramerreport	aray		8.53	8.41	+0.13	292492	8.54	8.39										
thestree	aray	1.55%	$8.53	8.41	0.13	292492	8.54	8.39	8.4	-11.16	5.85	6.0155187e7		5.1131909e8				
tickerspy	aray	1.55%	$8.53	8.41	+0.13	292,492	8.54	8.39	8.40	11.16	5.85		140.0	505.2m	0.00%	$0.00		
tmx-quotemedia	aray	1.55%	8.530	8.410	0.130	292,992	8.540	8.390	8.400	11.160	5.850	60,155,187	140.00	513,123,745			0.06	
updown	aray	1.55%	$8.53	$8.41	$0.13	290,644	$8.54	$8.39	$8.40	$11.16	$5.85	60.15b	149.42	$505m				
wallstreetsurvivor	aray	1.55%	8.53	8.41	0.13	291,744	8.54	8.39		11.16	5.85		140.00	$505m			0.05	
yahoo-finance	aray	1.55%	8.53	8.41	0.13	292,492	8.54	8.39	8.40	11.16	5.85		149.65	513.12m			0.06	
ycharts-com	aray	+1.55%	8.53		+0.13					11.16	5.85		142.17	512.48m	0.00%		0.06	
advfn	orcl	0.12	32.09	32.15	0.04	25134583	32.26	31.84										
barchart	orcl	+0.12%	32.09	32.15	+0.04	23,696,332	32.26	31.84	32.05	36.44	21.51		15.42	$162.39 b	0.73%	$0.24	+1.67	
barrons	orcl	0.12%	32.09	32.15	+0.04	25.038m	32.26	31.84				5.13 billion		$165.59 billion	0.75%	$0.06		
bloomberg	orcl	0.125%	32.090	32.150	0.040	25,134,583	32.260	31.840		36.50	21.66	5,065.515mil	18.130	162,552.400mil	0.690	0.060 regular cash	1.770	
boston-com	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,100,435	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,100,435	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
business-insider	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,100,435	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
chron	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,094,863	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
cio-com	orcl	+0.12%	32.09 usd	32.15	+0.0400	25,094,863	32.26	31.84	32.05	36.50	21.66	5,065,515,000	19.22	163b	0.7	0.24		
cnn-money	orcl	+0.12%	32.09	32.15	+0.04	25,133,983	32.26	31.84	32.05				19.2	$162.6b	0.75%			
easystockalterts	orcl	0.12%	32.09	32.15	+0.04	25076773	32.26	31.84	32.05	36.50	21.66		19.22				1.67	
eresearch-fidelity-com	orcl	0.12%	32.0900	32.1500	0.0400	25,129,011	32.2600	31.8400	32.0500	36.5000	21.6600	5,065,515,000	19.19	$162.35b	0.75%	$0.060000		
finance-abc7-com	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,094,863	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,094,863	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
financial-content	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,094,863	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	0.1%	$32.09	32.15	0.04	25,129,011	32.26	31.84	32.05	36.50	21.66	5.07 bil	19.2	163 bil	0.7	0.24	1.67	
finviz	orcl	0.12%	32.09			25,122,152			32.05	-11.94%	49.18%	5.07b	19.31	162.35b		0.24	1.66	
fool	orcl	+0.12%	$32.09	$32.15	0.04	25,038,763	$32.26	$31.84	$32.05	$36.50	$21.66		19.60	$162.55b	0.80%	0.24		
foxbusiness	orcl		$32.09		+0.04	25,289,325			$32.05									
google-finance	orcl	(0.12%)	32.09	32.15	+0.04	25.13m	32.26	31.84		36.50	21.66	5.07b	19.29	162.55b	0.75	0.06	1.66	
howthemarketworks	orcl	0.125%	32.09	32.15	0.04	25,094,863	32.26	31.84	32.05									
hpcwire	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,100,435	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
insidestocks	orcl	+0.12%	32.09	32.15	+0.04	19707229	32.26	31.84					price earnings ratio: 14.45					
investopedia	orcl	+0.12 %	$32.09	32.15	+0.04				32.05									
investorguide	orcl	+0.12%	32.09	32.17	+0.04		32.26	31.85		36.50	21.66		19.19	162.6b			1.67	
marketintellisearch	orcl	0.06 %	$32.07	$32.15	0.02	24901.40k	$32.26	$31.84	$32.05			5065.52m	19.31	162.35b	0.75 %		1.66	
marketwatch	orcl	+0.12%	$32.09	open: 32.15	+0.04	389,929	$32.26	$31.84	$32.05	$36.50	$21.66		19.39	$165.59b	0.75%	0.06	1.66	
minyanville	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,094,863	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
msn-money	orcl	+0.12%	32.09	32.15	+0.04	25.13 mil	32.26	31.84	32.05	36.50	21.66	5.07 bil	19.22	162.35 bil	0.75%	0.24	1.66	
nasdaq-com	orcl	0.12%	$ 32.09	$ 32.15	0.04	25,129,011	$ 32.26	$ 31.84	$ 32.05	$ 36.50	$ 21.66	5,060,516,000	19.22	$ 162,391,958,440	0.75 %	$0.240000	$ 1.67	
optimum	orcl	+0.12%	32.09 ( 4:00 pm edt)	32.15	+0.04	25,089,273	32.26	31.84	32.05	36.50	21.66	5.07b	19.2	162.6b	0.75	0.24	1.67	
paidcontent	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,094,863	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
pc-quote	orcl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	orcl	+0.12%	32.09	32.17		25,285,764	32.26	31.84	32.05	36.50	21.66		19.19		0.69	0.22	1.67	
predictwallstreet	orcl	+0.12%	32.09		+0.04	25,129,011												
raymond-james	orcl	0.12	32.09	32.15	0.04	28,304,439	32.26	31.84	32.09	36.50	21.66		18.99				1.69	
renewable-energy-world	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,094,863	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
screamingmedia	orcl	+0.12%	$	open: 32.15	+0.04	386,814	$32.26	$31.84	$32.05	$36.50	$21.66		19.39	$165.59b	0.75%	0.06	1.66	
scroli	orcl	0.12%	orcl 32.09	32.15	0.04	22,409,713	32.26	31.84	32.05	36.50	21.66		19.29				1.66	
simple-stock-quotes	orcl	+0.12%	last trade: 32.09		change: 0.040								p/e ratio: 19.19					
smartmoney	orcl	(0.12%)	32.09	$32.15	0.04	25,129,011	$32.26	$31.84	$32.05	$36.50	$21.66			162,349,800	0.75%	$0.06		
stocknod	orcl	+0.1248%	32.09 usd	32.15	+0.0400	25,094,863	32.26	31.84	32.05	36.50	21.66	5,065,515,000						
stockpickr	orcl	0.12%	$32.09 0.04 | 0.12%	32.15	0.04	25.13m	32.26	31.84	32.05	36.50	21.66							
stocksmart	orcl	%	$32.9	31.21		3,345,466	34.3	32.83										
stocktwits	orcl	0.09%	32.08		+0.03													
streetinsider-com	orcl	0.12%	32.09	$32.15	+0.04	25,076,773	$32.26	$31.84	$32.05	$36.50	$21.66		19.22				$1.67	
thecramerreport	orcl		32.09	32.17	+0.04	25122152	32.26	31.84										
thestree	orcl	0.12%	$32.09	32.15	0.04	25125921	32.26	31.84	32.05	-36.5	21.66	5.065515e9		1.6559168535e11				
tickerspy	orcl	0.12%	$32.09	32.15	+0.04	25,125,921	32.26	31.84	32.05	36.50	21.66		19.2	162.4b	0.75%	$0.06		
tmx-quotemedia	orcl	0.12%	32.090	32.150	0.040	25,452,012	32.260	31.840	32.050	36.500	21.660	5,065,515,000	19.20	162,552,376,350	0.749	0.060 usd	1.67	
updown	orcl	0.12%	$32.09	$32.15	$0.04	25,037,771	$32.26	$31.84	$32.05	$36.50	$21.66	5060.51b	18.96	$162.35b				
wallstreetsurvivor	orcl	0.12%	32.09	32.15	0.04	25,091,773	32.26	31.84		36.50	21.66		19.20	$162b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	0.12%	32.09	32.17	0.04	25,122,151	32.26	31.84	32.05	36.50	21.66		19.22	162.55b	0.70%	0.24	1.67	
ycharts-com	orcl	+0.09%	32.08		+0.03					36.50	21.66		19.21	162.34b	0.71%		1.67	
advfn	dltr	-0.13	68.83	69.02	-0.09	812840	69.72	68.2										
barchart	dltr	-0.13%	68.83	69.02	-0.09	774,742	69.72	68.20	68.92	70.54	40.60		20.05	$8.40 b			+3.45	
barrons	dltr	0.13%	68.83	69.02	-0.09	812,640	69.02	68.20				128.00 million		$8.46 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	-0.131%	68.830	69.020	-0.090	812,840	69.720	68.200		70.54	40.60	122.277mil	19.951	8,416.327mil			3.450	
boston-com	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
bostonmerchant	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
business-insider	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
chron	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
cio-com	dltr	-0.13%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013	20.01	8b				
cnn-money	dltr	-0.13%	68.83	69.02	-0.09	812,840	69.72	68.20	68.92				20.0	$8.4b				
easystockalterts	dltr	-0.10%	68.85	69.02	-0.07	777092	69.72	68.20	68.92	70.54	40.60		20.01				3.44	
eresearch-fidelity-com	dltr	-0.13%	68.8300	69.0200	-0.0900	812,840	69.7200	68.2000	68.9200	70.5400	40.6000	122,277,000	19.98	$8.43b				
finance-abc7-com	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
finance-abc7chicago-com	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
financial-content	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
finapps-forbes-com	dltr	-0.1%	$68.83	69.02	-0.09	812,840	69.72	68.20	68.92	70.54	40.60	122 mil	20.0	8 bil	0.0	0.00	3.45	
finviz	dltr	-0.13%	68.83			812,840			68.92	-2.42%	69.53%	122.28m	19.98	8.43b			3.45	
fool	dltr	-0.04%	$68.89	$69.02	-0.03	707,444	$69.72	$68.20	$68.92	$70.54	$40.60		20.10	$8.42b				
foxbusiness	dltr		$68.83		-0.09	814,519			$68.92									
google-finance	dltr	(-0.13%)	68.83	69.02	-0.09	812,840.00	69.72	68.20		70.54	40.60	122.28m	19.96	8.42b			3.45	
howthemarketworks	dltr	-0.131%	68.83	69.02	-0.09	811,553	69.72	68.2	68.92									
hpcwire	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
insidestocks	dltr	-0.13%	68.83	69.02	-0.09	706284	69.72	68.20					price earnings ratio: 19.95					
investopedia	dltr	-0.07 %	$68.87	69.02	-0.05				68.92									
investorguide	dltr	-0.13%	68.83	69.18	-0.09		69.72	68.29		64.47	39.8667		20.05	8.416b			3.438	
marketintellisearch	dltr	-0.12 %	$68.84	$69.02	-0.08	805.40k	$69.72	$68.20	$68.92			122.28m	19.98	8.43b	0.0 %		3.45	
marketwatch	dltr	-0.13%	$68.84	open: 69.02	-0.09	1,979	$69.02	$68.20	$68.92	$70.54	$40.60		19.56	$8.46b			3.52	
minyanville	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
msn-money	dltr	-0.13%	68.83	69.02	-0.09	812,840	69.72	68.20	68.92	70.54	40.60	122.28 mil	19.89	8.43 bil			3.45	
nasdaq-com	dltr	0.13%	$ 68.83	$ 69.02	0.09	812,840	$ 69.72	$ 68.20	$ 68.92	$ 70.54	$ 40.60	122,277,000	19.95	$ 8,416,325,910			$ 3.45	
optimum	dltr	-0.10%	68.85 ( 4:00 pm edt)	69.02	-0.07	777,092	69.72	68.20	68.92	70.54	40.60	122.28m	20.0	8.4b			3.44	
paidcontent	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
pc-quote	dltr	-0.13%	68.83	69.02	-0.09	814,619	69.72	68.2	68.92	70.54	40.60	122,436,888	19.91908	8,427,331,000				
personal-wealth-biz	dltr	-0.13%	68.83	69.18	-0.09	814,519	69.72	68.20	68.92	64.47	39.8667		20.05			0.00	3.438	
predictwallstreet	dltr	-0.13%	68.83		-0.09	812,840												
raymond-james	dltr	-0.13	68.83	69.02	-0.09	812,840	69.72	68.20	68.83	70.54	40.60		19.89				3.46	
renewable-energy-world	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
screamingmedia	dltr	-0.13%	$	open: 69.02	-0.09	2,079	$69.02	$68.20	$68.92	$70.54	$40.60		19.56	$8.46b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	-0.13%	last trade: 68.83		change: -0.090								p/e ratio: 20.05					
smartmoney	dltr	(-0.13%)	68.83	$69.02	-0.09	812,840	$69.72	$68.20	$68.92	$70.54	$40.60			8,427,300	0.00%	$0.00		
stocknod	dltr	-0.1306%	68.83 usd	69.02	-0.0900	811,553	69.72	68.20	68.92	70.54	40.60	122,277,013						
stockpickr	dltr	-0.13%	$68.83 -0.09 | -0.13%	69.02	-0.09	812.84k	69.72	68.20	68.92	70.54	40.60							
stocksmart	dltr	%	$62.66	56.53		214,219	63.39	62.3										
stocktwits	dltr	-0.12%	68.83		-0.09													
streetinsider-com	dltr	0.1%	68.85	$69.02	-0.07	777,092	$69.72	$68.20	$68.92	$70.54	$40.60		20.01				$3.44	
thecramerreport	dltr		68.83	69.18	-0.09	812840	69.72	68.20										
thestree	dltr	-0.13%	$68.83	69.02	-0.09	812840	69.72	68.2	68.92	-70.54	40.6	1.22277013e8		8.459123759e9				
tickerspy	dltr	-0.13%	$68.83	69.02	-0.09	812,840	69.72	68.20	68.92	70.54	40.60		19.9	8.4b	0.00%	$0.00		
tmx-quotemedia	dltr	-0.13%	68.830	69.020	-0.090	814,519	69.720	68.200	68.920	70.540	40.600	122,277,013	20.00	8,416,326,805			3.44	
updown	dltr	-0.13%	$68.83	$69.02	-$0.09	812,640	$69.72	$68.20	$68.92	$70.54	$40.60	122.27b	19.89	$8.42b				
wallstreetsurvivor	dltr	-0.13%	68.83	69.02	-0.09	811,553	69.72	68.20		70.54	40.60		20.00	$8b			3.10	
yahoo-finance	dltr	0.13%	68.83	69.18	0.09	812,840	69.72	68.20	68.92	70.54	40.60		20.02	8.42b			3.44	
ycharts-com	dltr	-0.12%	68.83		-0.09					70.52	40.60		20.07	8.40b	0.00%		3.43	
advfn	amgn	-1.13	55.05	55.37	-0.63	9133950	55.42	54.745										
barchart	amgn	-1.13%	55.05	55.37	-0.63	9,277,771	55.42	54.74	55.68	61.53	50.26		10.95	$51.33 b			+4.81	
barrons	amgn	1.13%	55.05	55.37	-0.63	9.134m	55.42	54.745				965.00 million		$52.63 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	-1.131%	55.050	55.370	-0.630	9,133,850	55.420	54.745		61.53	50.26	929.731mil	11.535	51,153.770mil		0.000 rights redemption	4.770	
boston-com	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
bostonmerchant	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
business-insider	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
chron	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
cio-com	amgn	-1.13%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507	11.44	51b				
cnn-money	amgn	-1.13%	55.05	55.37	-0.63	9,133,727	55.42	54.75	55.68				11.4	$51.2b				
easystockalterts	amgn	-1.16%	55.04	55.37	-0.64	8827147	55.42	54.75	55.68	61.53	50.26		11.44				4.81	
eresearch-fidelity-com	amgn	-1.13%	55.0500	55.3700	-0.6300	9,133,850	55.4200	54.7450	55.6800	61.5300	50.2600	929,731,000	11.58	$51.77b				
finance-abc7-com	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
financial-content	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	-1.1%	$55.05	55.37	-0.63	9,133,850	55.42	54.74	55.68	61.53	50.26	930 mil	11.4	51 bil	0.0	0.00	4.81	
finviz	amgn	-1.13%	55.05			9,132,727			55.68	-10.53%	9.53%	929.73m	11.58	51.77b			4.81	
fool	amgn	-1.20%	$55.01	$55.37	-0.67	7,856,143	$55.42	$54.74	$55.68	$61.53	$50.26		11.80	$51.14b				
foxbusiness	amgn		$55.05		-0.63	9,133,850			$55.68									
google-finance	amgn	(-1.13%)	55.05	55.37	-0.63	9.13m	55.42	54.74		61.53	50.26	929.73m	11.45	51.18b			4.81	
howthemarketworks	amgn	-1.131%	55.05	55.37	-0.63	9,126,836	55.42	54.745	55.68									
hpcwire	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
insidestocks	amgn	-1.23%	54.99	55.37	-0.69	7618503	55.42	54.74					price earnings ratio: 10.48					
investopedia	amgn	-1.24 %	$54.99	55.37	-0.69				55.68									
investorguide	amgn	-1.13%	55.05	55.37	-0.63		55.42	54.745		61.53	50.26		11.57	51.182b			4.811	
marketintellisearch	amgn	-1.13 %	$55.05	$55.37	-0.63	9073.90k	$55.42	$54.74	$55.68			929.73m	11.58	51.77b	0.0 %		4.81	
marketwatch	amgn	-1.13%	$55.05	open: 55.37	-0.63	40,474	$55.42	$54.75	$55.68	$61.53	$50.26		11.30	$52.63b			4.87	
minyanville	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
msn-money	amgn	-1.13%	55.05	55.37	-0.63	9.13 mil	55.42	54.75	55.68	61.53	50.26	929.73 mil	11.44	51.77 bil			4.81	
nasdaq-com	amgn	1.13%	$ 55.05	$ 55.37	0.63	9,133,850	$ 55.42	$ 54.745	$ 55.68	$ 61.53	$ 50.26	929,731,000	11.44	$ 51,181,691,550			$ 4.81	
optimum	amgn	-1.15%	55.04 ( 3:59 pm edt)	55.37	-0.64	8,827,147	55.42	54.74	55.68	61.53	50.26	929.73m	11.4	51.2b			4.81	
paidcontent	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
pc-quote	amgn	-1.13%	55.05	55.37	-0.63	9,174,324	55.42	54.745	55.68	61.53	50.26	940,370,936	11.57588	51,767,420,000				
personal-wealth-biz	amgn	-1.13%	55.05	55.37	-0.63	9,132,850	55.42	54.745	55.68	61.53	50.26		11.57			0.00	4.811	
predictwallstreet	amgn	-1.13%	55.05		-0.63	9,133,850												
raymond-james	amgn	-1.13	55.05	55.37	-0.63	9,133,850	55.42	54.75	55.05	61.53	50.26		11.37				4.84	
renewable-energy-world	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
screamingmedia	amgn	-1.13%	$	open: 55.37	-0.63	40,597	$55.42	$54.75	$55.68	$61.53	$50.26		11.30	$52.63b			4.87	
scroli	amgn	-1.13%	amgn 55.05	55.37	-0.63	8,063,236	55.42	54.74	55.68	61.53	50.26		11.45				4.81	
simple-stock-quotes	amgn	-1.13%	last trade: 55.05		change: -0.630								p/e ratio: 11.57					
smartmoney	amgn	(-1.13%)	55.05	$55.37	-0.63	9,133,850	$55.42	$54.74	$55.68	$61.53	$50.26			51,767,400	0.00%	$0.00		
stocknod	amgn	-1.131%	55.05 usd	55.37	-0.6300	9,126,959	55.42	54.74	55.68	61.53	50.26	929,730,507						
stockpickr	amgn	-1.13%	$55.05 -0.63 | -1.13%	55.37	-0.63	9.13m	55.42	54.74	55.68	61.53	50.26							
stocksmart	amgn	%	$59.74	55.47		507,499	60.77	59.68										
stocktwits	amgn	-1.15%	55.04		-0.64													
streetinsider-com	amgn	1.15%	55.04	$55.37	-0.64	8,827,147	$55.42	$54.75	$55.68	$61.53	$50.26		11.44				$4.81	
thecramerreport	amgn		55.05	55.37	-0.63	9132850	55.42	54.745										
thestree	amgn	-1.13%	$55.05	55.37	-0.63	9133727	55.42	54.74	55.68	-61.53	50.26	9.29730507e8		5.2632044001e10				
tickerspy	amgn	-1.20%	$55.01	55.37	-0.67	8,604,011	55.42	54.74	55.68	61.53	50.26		11.6	51.9b	0.00%	$0.00		
tmx-quotemedia	amgn	-1.13%	55.050	55.370	-0.630	9,133,850	55.420	54.745	55.680	61.530	50.260	929,730,507	11.60	51,181,664,410			4.81	
updown	amgn	-1.13%	$55.05	$55.37	-$0.63	9,133,527	$55.42	$54.75	$55.68	$61.53	$50.26	929.73b	11.51	$51.76b				
wallstreetsurvivor	amgn	-1.13%	55.05	55.37	-0.63	9,126,836	55.42	54.75		61.53	50.26		11.60	$52b			4.79	
yahoo-finance	amgn	1.13%	55.05	55.37	0.63	9,132,850	55.42	54.74	55.68	61.53	50.26		11.44	51.18b			4.81	
ycharts-com	amgn	-1.15%	55.04		-0.64					61.53	50.26		11.44	51.32b	0.00%		4.81	
advfn	aoi	0.93	3.25	3.22	0.03	330213	3.29	3.17										
barchart	aoi	+0.93%	3.25	3.22	+0.03	330,213	3.29	3.17	3.22	4.83	2.93		0.00	$283.01 m			-0.89	
barrons	aoi	0.93%	3.25	3.22	+0.03	329,105	3.29	3.17				87.80 million		$282.97 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	0.932%	3.250	3.220	0.030	330,213	3.290	3.170		4.83	2.93	87.083mil		283.021mil			-0.690	
boston-com	aoi	+0.9317%	3.250 usd	3.220	+0.0300	330,213	3.290	3.170	3.220	4.830	2.930	87,083,419						
bostonmerchant	aoi	+0.9317%	3.250 usd	3.220	+0.0300	330,213	3.290	3.170	3.220	4.830	2.930	87,083,419						
business-insider	aoi	+0.9317%	3.250 usd	3.220	+0.0300	330,213	3.290	3.170	3.220	4.830	2.930	87,083,419						
chron	aoi	+0.9317%	3.250 usd	3.220	+0.0300	330,213	3.290	3.170	3.220	4.830	2.930	87,083,419						
cio-com	aoi	+0.93%	3.250 usd	3.220	+0.0300	330,213	3.290	3.170	3.220	4.830	2.930	87,083,419		283m				
cnn-money	aoi	+0.93%today&rsquo;s change	3.25data as of 4:05pm et	3.22	+0.03	329,105	3.29	3.17	3.22				nm	$283.0m				
easystockalterts	aoi	0.93%	3.25	3.22	+0.03	329457	3.29	3.17	3.22	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	0.93%	3.2500	3.2200	0.0300	330,213	3.2900	3.1700	3.2200	4.8300	2.9300	87,083,000	nm	$280.41m				
finance-abc7-com	aoi	+0.9317%	3.250 usd	3.220	+0.0300	329,457	3.290	3.170	3.220	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	+0.9317%	3.250 usd	3.220	+0.0300	329,457	3.290	3.170	3.220	4.830	2.930	87,083,419						
financial-content	aoi	+0.9317%	3.250 usd	3.220	+0.0300	329,457	3.290	3.170	3.220	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	0.9%	$3.25	3.22	0.03	329,457	3.29	3.17	3.22	4.83	2.93	87 mil		283 mil	0.0	0.00		
finviz	aoi	0.93%	3.25			329,457			3.22	-32.71%	10.92%	87.08m		280.40m			-0.89	
fool	aoi	+0.93%	$3.25	$3.22	0.03	329,105	$3.29	$3.17	$3.22	$4.83	$2.93		0.00	$283.02m				
foxbusiness	aoi		$3.25		+0.03	330,213			$3.22									
google-finance	aoi	(0.93%)	3.25	3.22	+0.03	329,457.00	3.29	3.17		4.83	2.93	87.08m		283.02m			-0.89	
howthemarketworks	aoi	0.932%	3.25	3.22	0.03	329,105	3.29	3.17	3.22									
hpcwire	aoi	+0.9317%	3.250 usd	3.220	+0.0300	330,213	3.290	3.170	3.220	4.830	2.930	87,083,419						
insidestocks	aoi	+0.93%	3.25	3.22	+0.03	329105	3.29	3.17										
investopedia	aoi	+0.93 %	$3.25	3.22	+0.03				3.22									
investorguide	aoi	+0.93%	3.25	3.22	+0.03		3.29	3.17		4.83	3.17			283.0m			-0.81	
marketintellisearch	aoi	0.93 %	$3.25	$3.22	0.03	311.90k	$3.29	$3.17	$3.22			87.08m	0.00	0.28b	0.0 %		-0.89	
marketwatch	aoi	+0.93%	$3.25	open: 3.22	+0.03	1,108	$3.29	$3.17	$3.22	$4.83	$2.93			$282.97m				
minyanville	aoi	+0.9317%	3.250 usd	3.220	+0.0300	329,457	3.290	3.170	3.220	4.830	2.930	87,083,419						
msn-money	aoi	+0.93%	3.25	3.22	+0.03	329,457	3.29	3.17	3.22	4.83	2.93	87.08 mil	-4.01	280.41 mil			-0.89	
nasdaq-com	aoi	0.93%	$ 3.25		0.03	329,105	$ 3.29	$ 3.17	$ 3.22	$ 4.83	$ 2.93	87,083,000		$ 283,019,750	3.73 %	$0.120000	$ -0.89	
optimum	aoi	+0.93%	3.25 ( 4:15 pm edt)	3.22	+0.03	329,457	3.29	3.17	3.22	4.83	2.93	87.08m		283.0m			-0.81	
paidcontent	aoi	+0.9317%	3.250 usd	3.220	+0.0300	329,457	3.290	3.170	3.220	4.830	2.930	87,083,419						
pc-quote	aoi	0.93%	3.25	3.22	0.03	330,213	3.29	3.17	3.22	4.83	2.93	86,263,292	-3.97531	280,356,000		0.03		
personal-wealth-biz	aoi	+0.93%	3.25	3.22		330,213	3.29	3.17	3.22	4.83	3.17					0.00	-0.81	
predictwallstreet	aoi	+0.93%	3.25		+0.03	329,457												
raymond-james	aoi	0.93	3.25	3.22	0.03	329,457	3.29	3.17	3.25	4.83	2.93						-0.81	
renewable-energy-world	aoi	+0.9317%	3.250 usd	3.220	+0.0300	329,457	3.290	3.170	3.220	4.830	2.930	87,083,419						
screamingmedia	aoi	+0.93%	$	open: 3.22	+0.03	1,108	$3.29	$3.17	$3.22	$4.83	$2.93			$282.97m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	+0.93%	last trade: 3.25		change: 0.030													
smartmoney	aoi	(0.93%)	3.25	$3.22	0.03	329,457	$3.29	$3.17	$3.22	$4.83	$2.93			280,400	0.00%	$0.03		
stocknod	aoi	+0.9317%	3.250 usd	3.220	+0.0300	329,457	3.290	3.170	3.220	4.830	2.930	87,083,419						
stockpickr	aoi	0.93%	$3.25 0.03 | 0.93%	3.22	0.03	329.46k	3.29	3.17	3.22	4.83	2.93							
stocksmart	aoi	%	$3.9	4.29		31,970	4.03	3.9										
stocktwits	aoi	1.24%	3.26		+0.04													
streetinsider-com	aoi	0.93%	3.25	$3.22	+0.03	329,457	$3.29	$3.17	$3.22	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.25	3.22	+0.03	329457	3.29	3.17										
thestree	aoi	0.93%	$3.25	3.22	0.03	329457	3.29	3.17	3.22	-4.83	2.93	8.7083419e7		2.83021112e8				
tickerspy	aoi	0.93%	$3.25	3.22	+0.03	329,457	3.29	3.17	3.22	4.83	2.93		-4.0	286.9m	0.00%	$0.03		
tmx-quotemedia	aoi	0.93%	3.250	3.220	0.030	330,213	3.290	3.170	3.220	4.830	2.930	87,083,419		283,021,112			-0.81	
updown	aoi	0.93%	$3.25	$3.22	$0.03	329,105	$3.29	$3.17	$3.22	$4.83	$2.93	87.08b		$280m				
wallstreetsurvivor	aoi	0.93%	3.25	3.22	0.03	329,105	3.29	3.17		4.83	2.93			$280m			-0.81	
yahoo-finance	aoi	0.93%	3.25	3.22	0.03	330,213	3.29	3.17	3.22	4.83	2.93			283.02m			-0.81	
ycharts-com	aoi	+1.24%	3.26		+0.04					4.83	2.93			283.88m	0.00%		-0.81	
advfn	syke	-0.59	20.38	20.53	-0.12	174643	20.76	20.24										
barchart	syke	-0.59%	20.38	20.24	-0.12	174,643	20.76	20.24	20.50	22.88	10.85		17.07	$959.49 m			+0.25	
barrons	syke	0.59%	20.38	20.53	-0.12	171,712	20.76	20.53				46.13 million		$980.70 million	syke has not issued dividends in more than 1 year.			
bloomberg	syke	-0.585%	20.380	20.530	-0.120	174,643	20.760	20.240		22.88	10.85	47.028mil	21.914	958.428mil			0.930	
boston-com	syke	-0.5854%	20.38 usd	20.53	-0.1200	174,643	20.76	20.24	20.50	22.88	10.85	47,027,866						
bostonmerchant	syke	-0.5854%	20.38 usd	20.53	-0.1200	174,643	20.76	20.24	20.50	22.88	10.85	47,027,866						
business-insider	syke	-0.5854%	20.38 usd	20.53	-0.1200	174,643	20.76	20.24	20.50	22.88	10.85	47,027,866						
chron	syke	-0.5854%	20.38 usd	20.53	-0.1200	174,043	20.76	20.24	20.50	22.88	10.85	47,027,866						
cio-com	syke	-0.59%	20.38 usd	20.53	-0.1200	174,043	20.76	20.24	20.50	22.88	10.85	47,027,866	22.64	958m				
cnn-money	syke	-0.49%today&rsquo;s change	20.40data as of 3:59pm et	20.53	-0.10	162,532	20.76	20.24	20.50				22.7	$959.4m				
easystockalterts	syke	-0.58%	20.38	20.53	-0.12	173676	20.76	20.24	20.50	22.88	10.85		22.64				0.90	
eresearch-fidelity-com	syke	-0.59%	20.3800	20.5300	-0.1200	174,643	20.7600	20.2400	20.5000	22.8830	10.8500	47,028,000	23.30	$964.07m				
finance-abc7-com	syke	-0.5854%	20.38 usd	20.53	-0.1200	173,676	20.76	20.24	20.50	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	-0.5854%	20.38 usd	20.53	-0.1200	173,676	20.76	20.24	20.50	22.88	10.85	47,027,866						
financial-content	syke	-0.5854%	20.38 usd	20.53	-0.1200	173,676	20.76	20.24	20.50	22.88	10.85	47,027,866						
finapps-forbes-com	syke	-0.6%	$20.38	20.53	-0.12	174,276	20.76	20.24	20.50	22.88	10.85	47 mil	81.5	958 mil	0.0	0.00	0.25	
finviz	syke	-0.59%	20.38			174,276			20.50	-10.93%	87.83%	47.03m	24.40	964.12m			0.84	
fool	syke	-0.59%	$20.38	$20.53	-0.12	172,912	$20.76	$20.24	$20.50	$22.88	$10.85		84.00	$958.43m				
foxbusiness	syke		$20.38		-0.12	175,843			$20.50									
google-finance	syke	(-0.59%)	20.38	20.53	-0.12	174,276.00	20.76	20.24		22.88	10.85	47.03m	24.21	958.43m			0.84	
howthemarketworks	syke	-0.585%	20.38	20.53	-0.12	172,312	20.76	20.24	20.5									
hpcwire	syke	-0.5854%	20.38 usd	20.53	-0.1200	174,643	20.76	20.24	20.50	22.88	10.85	47,027,866						
insidestocks	syke	-0.59%	20.38	20.24	-0.12	174643	20.76	20.24					price earnings ratio: 16.57					
investopedia	syke	-0.59 %	$20.38	20.53	-0.12				20.50									
investorguide	syke	-0.59%	20.38	20.69	-0.12		20.76	20.24		22.88	10.85		77.65	942.7m			0.264	
marketintellisearch	syke	-0.59 %	$20.38	$20.69	-0.12	171.10k	$20.76	$20.24	$20.50			47.03m	24.40	0.96b	0.0 %		0.84	
marketwatch	syke	-0.59%	$20.38	open: 20.53	-0.12	2,931	$20.76	$20.24	$20.50	$22.88	$10.85		24.22	$980.70m			0.84	
minyanville	syke	-0.5854%	20.38 usd	20.53	-0.1200	173,676	20.76	20.24	20.50	22.88	10.85	47,027,866						
msn-money	syke	-0.59%	20.38	20.53	-0.12	174,276	20.76	20.24	20.50	22.88	10.85	47.03 mil	22.90	964.07 mil			0.27	
nasdaq-com	syke	0.59%	$ 20.38	$ 20.53	0.12	174,643	$ 20.76	$ 20.24	$ 20.50	$ 22.883	$ 10.85	47,028,000	81.52	$ 958,430,640			$ 0.25	
optimum	syke	-0.59%	20.38 ( 4:00 pm edt)	20.53	-0.12	173,676	20.76	20.24	20.50	22.88	10.85	47.03m	22.6	958.4m			0.90	
paidcontent	syke	-0.5854%	20.38 usd	20.53	-0.1200	173,676	20.76	20.24	20.50	22.88	10.85	47,027,866						
pc-quote	syke	-0.59%	20.38	20.53	-0.12	174,643	20.76	20.24	20.5	22.88	10.85	46,974,975	23.03371	957,350,000				
personal-wealth-biz	syke	-0.59%	20.38	20.69	-0.12	175,843	20.76	20.24	20.50	22.88	10.85		77.65			0.00	0.264	
predictwallstreet	syke	-0.59%	20.38		-0.12	174,276												
raymond-james	syke	-0.59	20.38	20.53	-0.12	174,276	20.76	20.24	20.38	22.88	10.85		23.16				0.88	
renewable-energy-world	syke	-0.5854%	20.38 usd	20.53	-0.1200	173,676	20.76	20.24	20.50	22.88	10.85	47,027,866						
screamingmedia	syke	-0.59%	$	open: 20.53	-0.12	2,931	$20.76	$20.38	$20.50	$22.88	$10.85		24.22	$980.70m			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	-0.59%	last trade: 20.38		change: -0.120								p/e ratio: 77.65					
smartmoney	syke	(-0.59%)	20.38	$20.53	-0.12	174,276	$20.76	$20.24	$20.50	$22.88	$10.85			964,100	0.00%	$0.00		
stocknod	syke	-0.5854%	20.38 usd	20.53	-0.1200	173,676	20.76	20.24	20.50	22.88	10.85	47,027,866						
stockpickr	syke	-0.59%	$20.38 -0.12 | -0.59%	20.53	-0.12	174.28k	20.76	20.24	20.50	22.88	10.85							
stocksmart	syke	%	$20.62	20.71		37,938	21.45	20.55										
stocktwits	syke	-0.49%	20.40		-0.10													
streetinsider-com	syke	0.59%	20.38	$20.53	-0.12	173,676	$20.76	$20.24	$20.50	$22.88	$10.85		22.64				$0.90	
thecramerreport	syke		20.38	20.69	-0.12	174276	20.76	20.24										
thestree	syke	-0.59%	$20.38	20.53	-0.12	174276	20.76	20.24	20.5	-22.88	10.85	4.7027866e7		9.87585186e8				
tickerspy	syke	-0.59%	$20.38	20.53	-0.12	174,276	20.76	20.24	20.50	22.88	10.85		23.0	962.3m	0.00%	$0.00		
tmx-quotemedia	syke	-0.59%	20.380	20.530	-0.120	175,843	20.760	20.240	20.500	22.883	10.850	47,027,866	82.00	958,427,909			0.25	
updown	syke	-0.59%	$20.38	$20.53	-$0.12	171,712	$20.76	$20.24	$20.50	$22.88	$10.85	47.02b	76.74	$964m				
wallstreetsurvivor	syke	-0.59%	20.38	20.53	-0.12	172,312	20.76	20.24		22.88	10.85		82.00	$964m			-0.22	
yahoo-finance	syke	0.59%	20.38	20.69	0.12	174,643	20.76	20.24	20.50	22.88	10.85		77.20	942.72m			0.26	
ycharts-com	syke	-0.49%	20.40		-0.10					22.88	10.85		75.56	960.43m	0.00%		0.27	
advfn	abax	0.35	28.86	28.83	0.1	62715	29.06	28.766										
barchart	abax	+0.35%	28.86	28.83	+0.10	85,034	29.06	28.76	28.76	31.69	17.54		45.83	$649.93 m			+0.65	
barrons	abax	0.35%	28.86	28.83	+0.10	62,715	29.06	28.766				22.86 million		$677.60 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	0.348%	28.860	28.830	0.100	62,715	29.060	28.766		31.69	17.54	22.746mil	44.400	656.450mil			0.650	
boston-com	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
bostonmerchant	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
business-insider	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
chron	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
cio-com	abax	+0.35%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000	45.09	656m				
cnn-money	abax	+0.35%	28.86	28.83	+0.10	62,500	29.06	28.77	28.76				45.1	$656.4m				
easystockalterts	abax	0.35%	28.86	28.83	+0.10	62715	29.06	28.77	28.76	31.69	17.54		45.09				0.64	
eresearch-fidelity-com	abax	0.35%	28.8600	28.8300	0.1000	62,715	29.0600	28.7660	28.7600	31.6900	17.5400	22,746,000	44.25	$654.17m				
finance-abc7-com	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
financial-content	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
finapps-forbes-com	abax	0.3%	$28.86	28.83	0.10	62,715	29.06	28.77	28.76	31.69	17.54	23 mil	44.4	656 mil	0.0	0.00	0.65	
finviz	abax	0.35%	28.86			62,715			28.76	-8.93%	64.54%	22.75m	45.09	656.57m			0.64	
fool	abax	+0.35%	$28.86	$28.83	0.10	62,500	$29.06	$28.77	$28.76	$31.69	$17.54		46.50	$656.45m				
foxbusiness	abax		$28.86		+0.10	62,715			$28.76									
google-finance	abax	(0.35%)	28.86	28.83	+0.10	62,715.00	29.06	28.77		31.69	17.54	22.52m	45.37	649.87m			0.64	
howthemarketworks	abax	-3.122%	28.86	28.83	-0.93	62,500	29.06	28.766	29.79									
hpcwire	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
insidestocks	abax	+0.35%	28.86	28.83	+0.10	62715	29.06	28.77					price earnings ratio: 44.40					
investopedia	abax	+0.35 %	$28.86	28.83	+0.10				28.76									
investorguide	abax	+0.35%	28.86	28.83	+0.10		29.06	28.766		31.69	17.54		44.94	656.4m			0.64	
marketintellisearch	abax	0.35 %	$28.86	$28.83	0.10	61.60k	$29.06	$28.77	$28.76			22.75m	44.94	0.65b	0.0 %		0.64	
marketwatch	abax	+0.35%	$28.86	open: 28.83	+0.10	415	$29.06	$28.77	$28.76	$31.69	$17.54		45.38	$677.60m			0.64	
minyanville	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
msn-money	abax	+0.35%	28.86	28.83	+0.10	62,715	29.06	28.77	28.76	31.69	17.54	22.75 mil	45.09	654.18 mil			0.64	
nasdaq-com	abax	0.35%	$ 28.86	$ 28.83	0.10	62,715	$ 29.06	$ 28.766	$ 28.76	$ 31.69	$ 17.54	22,518,000	44.4	$ 649,869,480			$ 0.65	
optimum	abax	+0.35%	28.86 ( 4:30 pm edt)	28.83	+0.10	62,715	29.06	28.77	28.76	31.69	17.54	22.75m	45.1	656.4m			0.64	
paidcontent	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
pc-quote	abax	0.35%	28.86	28.83	0.10	62,715	29.06	28.766	28.76	31.69	17.54	22,667,186	44.9375	654,175,000				
personal-wealth-biz	abax	+0.35%	28.86	28.83		62,715	29.06	28.766	28.76	31.69	17.54		44.94			0.00	0.64	
predictwallstreet	abax	+0.35%	28.86		+0.10	62,715												
raymond-james	abax	0.35	28.86	28.83	0.10	62,715	29.06	28.77	28.86	31.69	17.54		44.40				0.65	
renewable-energy-world	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
screamingmedia	abax	+0.35%	$	open: 28.83	+0.10	415	$29.06	$28.77	$28.76	$31.69	$17.54		45.38	$677.60m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	+0.35%	last trade: 28.86		change: 0.100								p/e ratio: 44.94					
smartmoney	abax	(0.35%)	28.86	$28.83	0.10	62,715	$29.06	$28.77	$28.76	$31.69	$17.54			649,600	0.00%	$0.00		
stocknod	abax	+0.3477%	28.86 usd	28.83	+0.1000	62,715	29.06	28.77	28.76	31.69	17.54	22,746,000						
stockpickr	abax	0.35%	$28.86 0.10 | 0.35%	28.83	0.10	62.72k	29.06	28.77	28.76	31.69	17.54							
stocksmart	abax	%	$29.98	27.37		11,519	30.91	29.92										
stocktwits	abax	0.38%	28.87		+0.11													
streetinsider-com	abax	0.35%	28.86	$28.83	+0.10	62,715	$29.06	$28.77	$28.76	$31.69	$17.54		45.09				$0.64	
thecramerreport	abax		28.86	28.83	+0.10	62715	29.06	28.766										
thestree	abax	0.35%	$28.86	28.83	0.1	62715	29.06	28.77	28.76	-31.69	17.54	2.2746e7		6.7286673e8				
tickerspy	abax	0.35%	$28.86	28.83	+0.10	62,715	29.06	28.77	28.76	31.69	17.54		44.9	649.6m	0.00%	$0.00		
tmx-quotemedia	abax	0.35%	28.860	28.830	0.100	62,715	29.060	28.766	28.760	31.690	17.540	22,746,000	44.90	656,449,560			0.64	
updown	abax	0.35%	$28.86	$28.83	$0.10	62,300	$29.06	$28.77	$28.76	$31.69	$17.54	22.51b	44.25	$654m				
wallstreetsurvivor	abax	-3.12%	28.86	28.83	-0.93	62,500	29.06	28.77		31.69	17.94		44.90	$650m			0.64	
yahoo-finance	abax	0.35%	28.86	28.83	0.10	62,715	29.06	28.77	28.76	31.69	17.54		45.09	656.45m			0.64	
ycharts-com	abax	+0.38%	28.87		+0.11					31.69	17.54		45.11	650.15m	0.00%		0.64	
advfn	cb	-0.05	62.22	62.5	-0.03	1610120	62.65	61.89										
barchart	cb	-0.05%	62.22	62.50	-0.03	1,610,120	62.65	61.89	62.25	65.87	50.15		10.20	$18.27 b	2.49%	$1.56	+7.11	
barrons	cb	0.05%	62.22	62.50	-0.03	1.599m	62.65	61.89				321.60 million		$18.31 billion	2.51%	$0.39		
bloomberg	cb	-0.048%	62.220	62.500	-0.030	1,610,120	62.650	61.890		66.00	51.24	292.545mil	9.617	18,202.170mil	2.443	0.390 regular cash	6.470	
boston-com	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
bostonmerchant	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
business-insider	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
chron	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
cio-com	cb	-0.05%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247	8.776	18b	2.5	1.56		
cnn-money	cb	-0.05%	62.22	62.50	-0.03	1,610,120	62.65	61.89	62.25				8.8	$18.2b	2.51%			
easystockalterts	cb	-0.05%	62.22	62.50	-0.03	1610120	62.65	61.89	62.25	66.00	51.24		8.78				7.09	
eresearch-fidelity-com	cb	-0.05%	62.2200	62.5000	-0.0300	1,610,120	62.6500	61.8900	62.2500	66.0000	51.2400	292,545,000	8.76	$18.21b	2.51%	$0.390000		
finance-abc7-com	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
finance-abc7chicago-com	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
financial-content	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
finapps-forbes-com	cb	-0.1%	$62.22	62.50	-0.03	1,610,120	62.65	61.89	62.25	66.00	51.24	293 mil	8.8	18 bil	2.5	1.56	7.11	
finviz	cb	-0.05%	62.22			1,610,120			62.25	-5.14%	24.58%	292.55m	8.76	18.20b		1.56	7.10	
fool	cb	-0.05%	$62.22	$62.50	-0.03	1,592,298	$62.65	$61.89	$62.25	$66.00	$51.24		8.80	$18.20b	2.80%	1.56		
foxbusiness	cb		$62.22		-0.03	1,610,120			$62.25									
google-finance	cb	(-0.05%)	62.22	62.50	-0.03	1.61m	62.65	61.89		66.00	51.24	293.59m	8.76	18.27b	2.51	0.39	7.10	
howthemarketworks	cb	-0.048%	62.22	62.5	-0.03	1,599,398	62.65	61.89	62.25									
hpcwire	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
insidestocks	cb	-0.05%	62.22	62.50	-0.03	1610100	62.65	61.89					price earnings ratio: 9.62					
investopedia	cb	-0.05 %	$62.22	62.50	-0.03				62.25									
investorguide	cb	-0.05%	62.22	62.50	-0.03		62.65	61.89		66.00	51.24		8.78	18.202b			7.091	
marketintellisearch	cb	-0.05 %	$62.22	$62.50	-0.03	1734.10k	$62.65	$61.89	$62.25			292.55m	8.77	18.21b	2.51 %		7.10	
marketwatch	cb	-0.05%	$62.21	open: 62.50	-0.03	16,322	$62.65	$61.89	$62.25	$66.00	$51.24		8.41	$18.31b	2.51%	0.39	7.40	
minyanville	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
msn-money	cb	-0.05%	62.22	62.50	-0.03	1.61 mil	62.65	61.89	62.25	66.00	51.24	292.55 mil	8.80	18.21 bil	2.51%	1.56	7.10	
nasdaq-com	cb	0.05%	$ 62.22		0.03	1,610,120	$ 62.65	$ 61.89	$ 62.25	$ 66	$ 51.24	292,545,000	8.75	$ 18,202,149,900	2.51 %	$1.560000	$ 7.11	
optimum	cb	-0.05%	62.22 ( 4:15 pm edt)	62.50	-0.03	1,610,120	62.65	61.89	62.25	66.00	51.24	292.55m	8.8	18.2b	2.51	1.56	7.09	
paidcontent	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
pc-quote	cb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cb	-0.05%	62.22	62.50	-0.03	1,610,120	62.65	61.89	62.25	66.00	51.24		8.78		2.44	1.52	7.091	
predictwallstreet	cb	-0.05%	62.22		-0.03	1,610,120												
raymond-james	cb	-0.05	62.22	62.50	-0.03	1,610,120	62.65	61.89	62.22	66.00	51.24		8.70				7.15	
renewable-energy-world	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
screamingmedia	cb	-0.05%	$	open: 62.50	-0.03	16,322	$62.65	$61.89	$62.25	$66.00	$51.24		8.41	$18.31b	2.51%	0.39	7.40	
scroli	cb	-0.05%	cb 62.22	62.50	-0.03	1,294,809	62.65	61.89	62.25	66.00	51.24		8.76				7.10	
simple-stock-quotes	cb	-0.05%	last trade: 62.22		change: -0.030								p/e ratio: 8.78					
smartmoney	cb	(-0.05%)	62.22	$62.50	-0.03	1,610,120	$62.65	$61.89	$62.25	$66.00	$51.24			18,210,900	2.51%	$0.39		
stocknod	cb	-0.0482%	62.22 usd	62.50	-0.0300	1,610,120	62.65	61.89	62.25	66.00	51.24	292,545,247						
stockpickr	cb	-0.05%	$62.22 -0.03 | -0.05%	62.50	-0.03	1.61m	62.65	61.89	62.25	66.00	51.24							
stocksmart	cb	%	$64.88	59.66		327,303	65.67	64.85										
stocktwits	cb	-0.06%	62.21		-0.04													
streetinsider-com	cb	0.05%	62.22	$62.50	-0.03	1,610,120	$62.65	$61.89	$62.25	$66.00	$51.24		8.78				$7.09	
thecramerreport	cb		62.22	62.50	-0.03	1610120	62.65	61.89										
thestree	cb	-0.05%	$62.22	62.5	-0.03	1610020	62.65	61.89	62.25	-66.0	51.24	2.92545247e8		1.8313332462e10				
tickerspy	cb	-0.05%	$62.22	62.50	-0.03	1,610,120	62.65	61.89	62.25	66.00	51.24		8.8	18.2b	2.51%	$0.39		
tmx-quotemedia	cb	-0.05%	62.220	62.500	-0.030	1,610,120	62.650	61.890	62.250	66.000	51.240	292,545,247	8.80	18,202,165,268	2.507	0.390 usd	7.09	
updown	cb	-0.05%	$62.22	$62.50	-$0.03	1,592,298	$62.65	$61.89	$62.25	$66.00	$51.24	292.54b	8.71	$18.21b				
wallstreetsurvivor	cb	-0.05%	62.22	62.50	-0.03	1,599,398	62.65	61.89		66.00	52.21		8.80	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	0.05%	62.22	62.50	0.03	1,610,120	62.65	61.89	62.25	66.00	51.24		8.77	18.20b	2.50%	1.56	7.09	
ycharts-com	cb	-0.06%	62.21		-0.04					66.00	51.24		8.80	18.26b	2.52%		7.07	
zacks	cb	(-0.05%)	62.22		-0.03	vol.  1,610,120	62.65	61.89		66.00	51.24		10.14	18.21 b	2.51	1.56	6.14	
advfn	scs	-2.91	10.67	11.0	-0.32	874913	11.02	10.64										
barchart	scs	-2.91%	10.67	11.00	-0.32	811,514	11.02	10.64	10.99	12.06	6.05		23.74	$1.40 b	2.15%	$0.24	+0.30	
barrons	scs	2.91%	10.67	11.00	-0.32	874,215	11.02	10.64				132.90 million		$1.46 billion	2.25%	$0.06		
bloomberg	scs	-2.912%	10.670	11.000	-0.320	874,913	11.020	10.640		12.12	6.17	87.063mil	22.229	1,427.504mil	1.874	0.060 regular cash	0.480	
boston-com	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
bostonmerchant	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
business-insider	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
chron	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
cio-com	scs	-2.91%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524	35.57	929m	2.1	0.24		
cnn-money	scs	-2.91%	10.67	11.00	-0.32	874,215	11.02	10.64	10.99				35.6	$929.0m	2.25%			
easystockalterts	scs	-2.91%	10.67	11.00	-0.32	874913	11.02	10.64	10.99	12.12	6.17		35.57				0.30	
eresearch-fidelity-com	scs	-2.91%	10.6700	11.0000	-0.3200	874,913	11.0200	10.6400	10.9900	12.1200	6.1700	131,251,000	36.63	$1.44b	2.18%	$0.060000		
finance-abc7-com	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
financial-content	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
finapps-forbes-com	scs	-2.9%	$10.67	11.00	-0.32	874,913	11.02	10.64	10.99	12.12	6.17	87 mil	35.6	929 mil	2.2	0.24	0.30	
finviz	scs	-2.91%	10.67			874,913			10.99	-11.52%	76.34%	131.25m	37.90	1.44b		0.24	0.29	
fool	scs	-2.91%	$10.67	$11.00	-0.32	874,215	$11.02	$10.64	$10.99	$12.12	$6.17		37.20	$1.40b	2.30%	0.24		
foxbusiness	scs		$10.67		-0.32	874,913			$10.99									
google-finance	scs	(-2.91%)	10.67	11.00	-0.32	874,913.00	11.02	10.64		12.12	6.17	131.25m	36.36	1.40b	2.25	0.06	0.29	
howthemarketworks	scs	-2.912%	10.67	11	-0.32	874,215	11.02	10.64	10.99									
hpcwire	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
insidestocks	scs	-2.91%	10.67	11.00	-0.32	809816	11.02	10.64					price earnings ratio: 22.70					
investopedia	scs	-2.91 %	$10.67	11.00	-0.32				10.99									
investorguide	scs	-2.91%	10.67	11.00	-0.32		11.02	10.64		12.12	6.17		37.90	1.400b			0.29	
marketintellisearch	scs	-2.91 %	$10.67	$11.00	-0.32	849.90k	$11.02	$10.64	$10.99			131.25m	37.90	1.44b	2.18 %		0.29	
marketwatch	scs	-2.91%	$10.67	open: 11.00	-0.32	1,498	$11.02	$10.64	$10.99	$12.12	$6.17			$1.46b	2.25%	0.06		
minyanville	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
msn-money	scs	-2.91%	10.67	11.00	-0.32	874,913	11.02	10.64	10.99	12.12	6.17	131.25 mil	36.79	1.44 bil	2.18%	0.24	0.29	
nasdaq-com	scs	2.91%	$ 10.67		0.32	874,215	$ 11.02	$ 10.64	$ 10.99	$ 12.12	$ 6.17	87,063,000	35.57	$ 928,962,210	2.18 %	$0.240000	$ 0.30	
optimum	scs	-2.91%	10.67 ( 4:15 pm edt)	11.00	-0.32	874,215	11.02	10.64	10.99	12.12	6.17	87.06m	35.6	929.0m	2.25	0.24	0.30	
paidcontent	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
pc-quote	scs	-2.91%	10.67	11.0	-0.32	874,913	11.02	10.64	10.99	12.12	6.17	89,674,077	37.89655	956,822,000		0.06		
personal-wealth-biz	scs	-2.91%	10.67	11.00	-0.32	874,913	11.02	10.64	10.99	12.12	6.17		37.90		1.82	0.20	0.29	
predictwallstreet	scs	-2.91%	10.67		-0.32	874,913												
raymond-james	scs	-2.91	10.67	11.00	-0.32	874,913	11.02	10.64	10.67	12.12	6.17		35.57				0.30	
renewable-energy-world	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
screamingmedia	scs	-2.91%	$	open: 11.00	-0.32	1,498	$11.02	$10.64	$10.99	$12.12	$6.17			$1.46b	2.25%	0.06		
scroli	scs	%	scs			0												
simple-stock-quotes	scs	-2.91%	last trade: 10.67		change: -0.320								p/e ratio: 37.9					
smartmoney	scs	(-2.91%)	10.67	$11.00	-0.32	874,913	$11.02	$10.64	$10.99	$12.12	$6.17			1,442,500	2.18%	$0.06		
stocknod	scs	-2.912%	10.67 usd	11.00	-0.3200	874,913	11.02	10.64	10.99	12.12	6.170	87,062,524						
stockpickr	scs	-2.91%	$10.67 -0.32 | -2.91%	11.00	-0.32	874.91k	11.02	10.64	10.99	12.12	6.17							
stocksmart	scs	%	$10.61	10.68		34,481	10.935	10.52										
stocktwits	scs	-3.00%	10.66		-0.33													
streetinsider-com	scs	2.91%	10.67	$11.00	-0.32	874,913	$11.02	$10.64	$10.99	$12.12	$6.17		35.57				$0.30	
thecramerreport	scs		10.67	11.00	-0.32	874913	11.02	10.64										
thestree	scs	-2.91%	$10.67	11.0	-0.32	874913	11.02	10.64	10.99	-12.12	6.17	1.31251484e8		1.464766561e9				
tickerspy	scs	-2.91%	$10.67	11.00	-0.32	874,913	11.02	10.64	10.99	12.12	6.17		37.9	1.4b	2.18%	$0.06		
tmx-quotemedia	scs	-2.91%	10.670	11.000	-0.320	874,913	11.020	10.640	10.990	12.120	6.170	131,251,484	36.60	1,400,453,334	2.184	0.060 usd	0.30	
updown	scs	-2.91%	$10.67	$11.00	-$0.32	873,415	$11.02	$10.64	$10.99	$12.12	$6.17	131.63b	37.37	$1.44b				
wallstreetsurvivor	scs	-2.91%	10.67	11.00	-0.32	874,215	11.02	10.64		12.12	6.17		36.60	$1b	2.20%	0.16 -	0.15	
yahoo-finance	scs	2.91%	10.67	11.00	0.32	874,913	11.02	10.64	10.99	12.12	6.17		36.79	1.40b	2.20%	0.24	0.29	
ycharts-com	scs	-3.00%	10.66		-0.33					12.12	6.17		36.76	1.40b	2.51%		0.29	
advfn	ca	-0.59	21.98	22.17	-0.13	6172655	22.22	21.73										
barchart	ca	-0.59%	21.98	22.17	-0.13	5,772,267	22.22	21.73	22.11	25.59	17.61		11.87	$11.21 b	0.89%	$0.20	+1.61	
barrons	ca	0.59%	21.98	22.17	-0.13	6.172m	22.22	21.73				507.00 million		$11.38 billion	0.91%	$0.05		
bloomberg	ca	-0.588%	21.980	22.170	-0.130	6,172,655	22.220	21.730		25.68	17.70	506.108mil	13.640	11,114.140mil	0.774	0.050 regular cash	1.610	
boston-com	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
bostonmerchant	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
business-insider	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
chron	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
cio-com	ca	-0.59%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702	13.74	11b	0.9	0.2		
cnn-money	ca	-0.59%	21.98	22.17	-0.13	6,172,655	22.22	21.73	22.11				13.7	$11.2b	0.91%			
easystockalterts	ca	-0.63%	21.97	22.17	-0.14	6077369	22.22	21.73	22.11	25.68	17.70		13.73				1.60	
eresearch-fidelity-com	ca	-0.59%	21.9800	22.1700	-0.1300	6,172,655	22.2200	21.7300	22.1100	25.6800	17.7000	507,383,000	13.82	$11.22b	0.90%	$0.050000		
finance-abc7-com	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
financial-content	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
finapps-forbes-com	ca	-0.6%	$21.98	22.17	-0.13	6,172,655	22.22	21.73	22.11	25.68	17.70	507 mil	13.6	11 bil	0.9	0.20	1.61	
finviz	ca	-0.59%	21.98			6,172,555			22.11	-14.07%	24.87%	507.38m	13.82	11.22b		0.20	1.60	
fool	ca	-0.63%	$21.97	$22.17	-0.14	5,745,708	$22.22	$21.73	$22.11	$25.68	$17.70		13.90	$11.12b	0.70%	0.20		
foxbusiness	ca		$21.98		-0.13	6,173,525			$22.11									
google-finance	ca	(-0.59%)	21.98	22.17	-0.13	6.17m	22.22	21.73		25.68	17.70	507.38m	13.75	11.15b	0.91	0.05	1.60	
howthemarketworks	ca	-0.588%	21.98	22.17	-0.13	6,163,507	22.22	21.73	22.11									
hpcwire	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
insidestocks	ca	-0.59%	21.98	22.17	-0.13	5431944	22.22	21.73					price earnings ratio: 11.39					
investopedia	ca	-0.50 %	$22.00	22.17	-0.11				22.11									
investorguide	ca	-0.59%	21.98	22.09	-0.13		22.22	21.73		25.68	17.70		13.75	11.124b			1.608	
marketintellisearch	ca	-0.54 %	$21.99	$22.17	-0.12	6099.90k	$22.22	$21.73	$22.11			507.38m	13.82	11.22b	0.9 %		1.60	
marketwatch	ca	-0.59%	$21.94	open: 22.17	-0.13	98,828	$22.22	$21.73	$22.11	$25.68	$17.70		13.49	$11.38b	0.91%	0.05	1.63	
minyanville	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
msn-money	ca	-0.59%	21.98	22.17	-0.13	6.17 mil	22.22	21.73	22.11	25.68	17.70	507.38 mil	13.74	11.22 bil	0.90%	0.20	1.61	
nasdaq-com	ca	0.59%	$ 21.98	$ 22.17	0.13	6,172,655	$ 22.22	$ 21.73	$ 22.11	$ 25.68	$ 17.70	506,108,000	13.65	$ 11,124,253,840	0.9 %	$0.200000	$ 1.61	
optimum	ca	-0.59%	21.98 ( 4:00 pm edt)	22.17	-0.13	6,152,111	22.22	21.73	22.11	25.68	17.70	507.38m	13.7	11.2b	0.91	0.20	1.60	
paidcontent	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
pc-quote	ca	-0.59%	21.98	22.17	-0.13	6,271,025	22.22	21.73	22.11	25.68	17.70	510,383,894	13.81875	11,218,238,000		0.05		
personal-wealth-biz	ca	-0.59%	21.98	22.09	-0.13	6,173,425	22.22	21.73	22.11	25.68	17.70		13.75		0.77	0.17	1.608	
predictwallstreet	ca	-0.59%	21.98		-0.13	6,172,655												
raymond-james	ca	-0.59	21.98	22.17	-0.13	6,172,655	22.22	21.73	21.98	25.68	17.70		13.74				1.60	
renewable-energy-world	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
screamingmedia	ca	-0.59%	$	open: 22.17	-0.13	98,828	$22.22	$21.73	$22.11	$25.68	$17.70		13.49	$11.38b	0.91%	0.05	1.63	
scroli	ca	-0.59%	ca 21.98	22.17	-0.13	5,679,759	22.22	21.73	22.11	25.68	17.70		13.75				1.60	
simple-stock-quotes	ca	-0.59%	last trade: 21.98		change: -0.130								p/e ratio: 13.75					
smartmoney	ca	(-0.59%)	21.98	$22.17	-0.13	6,172,655	$22.22	$21.73	$22.11	$25.68	$17.70			11,218,200	0.90%	$0.05		
stocknod	ca	-0.5880%	21.98 usd	22.17	-0.1300	6,163,507	22.22	21.73	22.11	25.68	17.70	507,382,702						
stockpickr	ca	-0.59%	$21.98 -0.13 | -0.59%	22.17	-0.13	6.17m	22.22	21.73	22.11	25.68	17.70							
stocksmart	ca	%	$23.075	24.5		1,002,621	23.52	23.07										
stocktwits	ca	-0.59%	21.98		-0.13													
streetinsider-com	ca	0.63%	21.97	$22.17	-0.14	6,077,369	$22.22	$21.73	$22.11	$25.68	$17.70		13.73				$1.60	
thecramerreport	ca		21.98	22.09	-0.13	6172555	22.22	21.73										
thestree	ca	-0.59%	$21.98	22.17	-0.13	6172655	22.22	21.73	22.11	-25.68	17.7	5.06108276e8		1.1380594006e10				
tickerspy	ca	-0.59%	$21.98	22.17	-0.13	6,172,655	22.22	21.73	22.11	25.68	17.70		13.8	11.1b	0.90%	$0.05		
tmx-quotemedia	ca	-0.59%	21.980	22.170	-0.130	6,173,525	22.220	21.730	22.110	25.680	17.700	506,108,276	13.70	11,124,259,906	0.905	0.050 usd	1.61	
updown	ca	-0.59%	$21.98	$22.17	-$0.13	6,171,872	$22.22	$21.73	$22.11	$25.68	$17.70	506.10b	13.73	$11.19b				
wallstreetsurvivor	ca	-0.59%	21.98	22.17	-0.13	6,163,507	22.22	21.73		25.68	17.70		13.70	$11b	0.90%	0.16 -	1.61	
yahoo-finance	ca	0.59%	21.98	22.09	0.13	6,172,555	22.22	21.73	22.11	25.68	17.70		13.67	11.12b	0.90%	0.20	1.61	
ycharts-com	ca	-0.59%	21.98		-0.13					25.68	17.70		13.65	11.21b	0.92%		1.61	
advfn	bz	2.93	7.74	7.62	0.22	1132297	7.74	7.5										
barchart	bz	+2.93%	7.74	7.62	+0.22	1,132,297	7.74	7.50	7.52	9.57	4.88		7.00	$644.05 m			+1.11	
barrons	bz	2.93%	7.74	7.62	+0.22	1.131m	7.74	7.50				84.13 million		$944.68 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	2.926%	7.740	7.620	0.220	1,132,297	7.740	7.500		9.57	4.88	121.390mil	6.911	939.562mil	10.336	0.400 special cash	1.120	
boston-com	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
bostonmerchant	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
business-insider	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
chron	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
cio-com	bz	+2.93%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461	6.911	940m				
cnn-money	bz	+2.93%	7.74	7.62	+0.22	1,131,393	7.74	7.50	7.52				6.9	$939.6m				
easystockalterts	bz	2.89%	7.74	7.62	+0.22	1132297	7.74	7.50	7.52	9.85	5.36		6.91				1.12	
eresearch-fidelity-com	bz	2.93%	7.7400	7.6200	0.2200	1,132,297	7.7400	7.5000	7.5200	9.8500	5.3600	121,390,000	6.77	$912.85m				
finance-abc7-com	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
finance-abc7chicago-com	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
financial-content	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
finapps-forbes-com	bz	2.9%	$7.74	7.62	0.22	1,132,297	7.74	7.50	7.52	9.85	5.36	121 mil	7.0	940 mil	0.0	0.00	1.11	
finviz	bz	2.93%	7.74			1,132,297			7.52	-21.42%	44.40%	84.76m	7.10	656.04m			1.09	
fool	bz	+2.93%	$7.74	$7.62	0.22	1,132,297	$7.74	$7.50	$7.52	$9.85	$5.36		6.90	$939.56m				
foxbusiness	bz		$7.74		+0.22	1,132,297			$7.52									
google-finance	bz	(2.93%)	7.74	7.62	+0.22	1.13m	7.74	7.50		9.85	5.36	121.39m	7.11	939.56m	null	null	1.09	
howthemarketworks	bz	2.926%	7.74	7.62	0.22	1,131,393	7.74	7.5	7.52									
hpcwire	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
insidestocks	bz	+2.93%	7.74	7.62	+0.22	1131393	7.74	7.50										
investopedia	bz	+2.93 %	$7.74	7.62	+0.22				7.52									
investorguide	bz	+2.93%	7.74	7.59	+0.22		7.74	7.50		9.85	5.36		6.88	626.7m			1.093	
marketintellisearch	bz	2.93 %	$7.74	$7.59	0.22	1093.70k	$7.74	$7.50	$7.52			84.76m	6.90	0.64b	0.0 %		1.09	
marketwatch	bz	+2.93%	$7.74	open: 7.62	+0.22	1,204	$7.74	$7.50	$7.52	$9.85	$5.36		7.44	$944.68m			1.04	
minyanville	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
msn-money	bz	+2.93%	7.74	7.62	+0.22	1.13 mil	7.74	7.50	7.52	9.85	5.36	121.39 mil	6.91	912.86 mil	5.32%	0.40	1.09	
nasdaq-com	bz	2.93%	$ 7.74		0.22	1,132,297	$ 7.74	$ 7.50	$ 7.52	$ 9.85	$ 5.36	83,207,000	6.97	$ 644,022,180			$ 1.11	
optimum	bz	+2.93%	7.74 ( 4:15 pm edt)	7.62	+0.22	1,132,297	7.74	7.50	7.52	9.85	5.36	121.39m	6.9	939.6m			1.12	
paidcontent	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
pc-quote	bz	2.93%	7.74	7.62	0.22	1,132,297	7.74	7.5	7.52	9.85	5.36	118,124,238	6.71429	914,282,000		0.4		
personal-wealth-biz	bz	+2.93%	7.74	7.59		1,132,297	7.74	7.50	7.52	9.85	5.36		6.88			0.00	1.093	
predictwallstreet	bz	+2.93%	7.74		+0.22	1,132,297												
raymond-james	bz	2.93	7.74	7.62	0.22	1,132,297	7.74	7.50	7.74	9.85	5.36		6.62				1.17	
renewable-energy-world	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
screamingmedia	bz	+2.93%	$	open: 7.62	+0.22	1,204	$7.74	$7.50	$7.52	$9.85	$5.36		7.44	$944.68m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	+2.93%	last trade: 7.74		change: 0.220								p/e ratio: 6.88					
smartmoney	bz	(2.93%)	7.74	$7.62	0.22	1,132,297	$7.74	$7.50	$7.52	$9.85	$5.36			912,900	0.00%	$0.40		
stocknod	bz	+2.926%	7.740 usd	7.620	+0.2200	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461						
stockpickr	bz	2.93%	$7.74 0.22 | 2.93%	7.62	0.22	1.13m	7.74	7.50	7.52	9.85	5.36							
stocksmart	bz	%	$8.13	7.84		105,837	8.45	8.12										
stocktwits	bz	2.93%	7.74		+0.22													
streetinsider-com	bz	2.93%	7.74	$7.62	+0.22	1,132,297	$7.74	$7.50	$7.52	$9.85	$5.36		6.91				$1.12	
thecramerreport	bz		7.74	7.59	+0.22	1132297	7.74	7.50										
thestree	bz	2.93%	$7.74	7.62	0.22	1132297	7.74	7.5	7.52	-9.85	5.36	1.21390461e8		9.43203882e8				
tickerspy	bz	2.93%	$7.74	7.62	+0.22	1,132,297	7.74	7.50	7.52	9.85	5.36		6.7	625.7m	0.00%	$0.40		
tmx-quotemedia	bz	2.93%	7.740	7.620	0.220	1,132,297	7.740	7.500	7.520	9.850	5.360	121,390,461	6.70	939,562,168			1.12	
updown	bz	2.93%	$7.74	$7.62	$0.22	1,131,393	$7.74	$7.50	$7.52	$9.85	$5.36	83.20b	6.45	$913m				
wallstreetsurvivor	bz	2.93%	7.74	7.62	0.22	1,131,393	7.74	7.50		9.85	5.73		6.70	$913m		0.40 -	0.75	
yahoo-finance	bz	2.93%	7.74	7.59	0.22	1,132,297	7.74	7.50	7.52	9.85	5.36		7.08	626.65m			1.09	
ycharts-com	bz	+2.93%	7.74		+0.22					9.85	5.36		6.91	644.05m	0.00%		1.12	
advfn	ktos	-0.95	11.52	11.67	-0.11	107294	11.76	11.442										
barchart	ktos	-0.95%	11.52	11.67	-0.11	128,964	11.76	11.44	11.63	14.77	9.36		39.83	$272.79 m			+0.70	
barrons	ktos	0.95%	11.52	11.67	-0.11	107,294	11.76	11.442				16.90 million		$285.41 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	-0.946%	11.520	11.670	-0.110	107,294	11.760	11.442		14.77	9.36	23.870mil	42.667	274.988mil			0.270	
boston-com	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
bostonmerchant	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
business-insider	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
chron	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
cio-com	ktos	-0.95%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442	16.00	275m				
cnn-money	ktos	-0.95%today&rsquo;s change	11.52data as of 4:00pm et	11.67	-0.11	107,294	11.76	11.44	11.63				16.0	$275.1m				
easystockalterts	ktos	-0.94%	11.52	11.67	-0.11	107294	11.76	11.44	11.63	14.77	9.36		16.00				0.72	
eresearch-fidelity-com	ktos	-0.95%	11.5200	11.6700	-0.1100	107,294	11.7600	11.4420	11.6300	14.7700	9.3601	23,884,000	15.93	$277.77m				
finance-abc7-com	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
financial-content	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	-0.9%	$11.52	11.67	-0.11	107,294	11.76	11.44	11.63	14.77	9.36	24 mil	16.7	275 mil	0.0	0.00	0.69	
finviz	ktos	-0.95%	11.52			107,294			11.63	-22.00%	23.08%	23.88m	15.93	277.72m			0.73	
fool	ktos	-0.95%	$11.52	$11.67	-0.11	107,087	$11.76	$11.44	$11.63	$14.77	$9.36		17.80	$274.99m				
foxbusiness	ktos		$11.52		-0.11	107,294			$11.63									
google-finance	ktos	(-0.95%)	11.52	11.67	-0.11	107,294.00	11.76	11.44		14.77	9.36	23.87m	15.71	274.99m			0.73	
howthemarketworks	ktos	-0.946%	11.52	11.67	-0.11	106,487	11.76	11.442	11.63									
hpcwire	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
insidestocks	ktos	-0.95%	11.52	11.67	-0.11	107294	11.76	11.44										
investopedia	ktos	-0.95 %	$11.52	11.67	-0.11				11.63									
investorguide	ktos	-0.95%	11.52	11.67	-0.11		11.76	11.442		14.77	9.36		19.68	275.0m			0.591	
marketintellisearch	ktos	-0.95 %	$11.52	$11.67	-0.11	108.00k	$11.76	$11.44	$11.63			23.88m	15.93	0.28b	0.0 %		0.73	
marketwatch	ktos	-0.95%	$11.52	open: 11.67	-0.11	1,407	$11.76	$11.44	$11.63	$14.77	$9.36		21.91	$285.41m			0.53	
minyanville	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
msn-money	ktos	-0.95%	11.52	11.67	-0.11	107,294	11.76	11.44	11.63	14.77	9.36	23.88 mil	11.18	277.78 mil			0.71	
nasdaq-com	ktos	0.95%	$ 11.52	$ 11.67	0.11	107,294	$ 11.76	$ 11.442	$ 11.63	$ 14.77	$ 9.3601	23,870,000	16.46	$ 274,982,400			$ 0.70	
optimum	ktos	-0.95%	11.52 ( 4:30 pm edt)	11.67	-0.11	107,294	11.76	11.44	11.63	14.77	9.36	23.88m	16.0	275.1m			0.72	
paidcontent	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
pc-quote	ktos	-0.95%	11.52	11.67	-0.11	107,294	11.76	11.442	11.63	14.77	9.36	24,112,057	11.29126	277,771,000				
personal-wealth-biz	ktos	-0.95%	11.52	11.67	-0.11	107,294	11.76	11.442	11.63	14.77	9.36		19.68			0.00	0.591	
predictwallstreet	ktos	-0.95%	11.52		-0.11	107,294												
raymond-james	ktos	-0.95	11.52	11.67	-0.11	107,294	11.76	11.44	11.52	14.77	9.36		15.36				0.75	
renewable-energy-world	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
screamingmedia	ktos	-0.95%	$	open: 11.67	-0.11	1,407	$11.76	$11.44	$11.63	$14.77	$9.36		21.91	$285.41m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	-0.95%	last trade: 11.52		change: -0.110								p/e ratio: 19.68					
smartmoney	ktos	(-0.95%)	11.52	$11.67	-0.11	107,294	$11.76	$11.44	$11.63	$14.77	$9.36			277,800	0.00%	$0.00		
stocknod	ktos	-0.9458%	11.52 usd	11.67	-0.1100	107,294	11.76	11.44	11.63	14.77	9.360	23,884,442						
stockpickr	ktos	-0.95%	$11.52 -0.11 | -0.95%	11.67	-0.11	107.29k	11.76	11.44	11.63	14.77	9.36							
stocksmart	ktos	%	$11.71	13.2		23,560	12.13	11.7										
stocktwits	ktos	-0.86%	11.53		-0.10													
streetinsider-com	ktos	0.95%	11.52	$11.67	-0.11	107,294	$11.76	$11.44	$11.63	$14.77	$9.36		16.00				$0.72	
thecramerreport	ktos		11.52	11.67	-0.11	107294	11.76	11.442										
thestree	ktos	-0.95%	$11.52	11.67	-0.11	107294	11.76	11.44	11.63	-14.77	9.36	2.3870467e7		2.85419082e8				
tickerspy	ktos	-0.95%	$11.52	11.67	-0.11	107,294	11.76	11.44	11.63	14.77	9.36		11.3	277.6m	0.00%	$0.00		
tmx-quotemedia	ktos	-0.95%	11.520	11.670	-0.110	107,294	11.760	11.442	11.630	14.770	9.360	23,870,467	17.40	274,987,780			0.67	
updown	ktos	-0.95%	$11.52	$11.67	-$0.11	105,887	$11.76	$11.44	$11.63	$14.77	$9.36	23.87b	19.33	$278m				
wallstreetsurvivor	ktos	-0.95%	11.52	11.67	-0.11	106,487	11.76	11.44		14.77	9.36		17.40	$278m			0.86	
yahoo-finance	ktos	0.95%	11.52	11.67	0.11	107,294	11.76	11.44	11.63	14.77	9.36		19.49	274.98m			0.59	
ycharts-com	ktos	-0.86%	11.53		-0.10					14.77	9.36		17.21	273.03m	0.00%		0.67	
advfn	mcd	-0.38	85.48	85.8801	-0.33	5872415	86.05	84.92										
barchart	mcd	-0.38%	85.48	85.88	-0.33	5,667,414	86.05	84.92	85.81	86.46	66.51		18.00	$89.18 b	2.87%	$2.44	+4.73	
barrons	mcd	0.38%	85.48	85.88	-0.33	5.876m	85.88	84.92				1.08 billion		$88.15 billion	2.85%	$0.61		
bloomberg	mcd	-0.385%	85.480	85.880	-0.330	5,875,815	86.050	84.920		86.46	68.59	1,037.577mil	18.044	88,743.940mil	2.784	0.610 regular cash	4.740	
boston-com	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
bostonmerchant	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
business-insider	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
chron	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
cio-com	mcd	-0.38%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718	18.07	89b	2.9	2.44		
cnn-money	mcd	-0.38%	85.48	85.88	-0.33	5,877,115	86.05	84.92	85.81				18.1	$88.7b	2.85%			
easystockalterts	mcd	-0.35%	85.51	85.88	-0.30	5246105	86.05	84.92	85.81	86.46	68.59		18.08				4.73	
eresearch-fidelity-com	mcd	-0.38%	85.4800	85.8801	-0.3300	5,852,141	86.0500	84.9200	85.8100	86.4600	68.5900	1,037,577,000	18.14	$89.03b	2.84%	$0.610000		
finance-abc7-com	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
finance-abc7chicago-com	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
financial-content	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
finapps-forbes-com	mcd	-0.4%	$85.48	85.88	-0.33	5,876,215	86.05	84.92	85.81	86.46	68.59	1.04 bil	18.1	89 bil	2.9	2.44	4.73	
finviz	mcd	-0.38%	85.48			5,874,671			85.81	-1.13%	28.53%	1.04b	18.14	89.03b		2.44	4.73	
fool	mcd	-0.34%	$85.52	$85.88	-0.29	4,990,188	$86.05	$84.92	$85.81	$86.46	$68.59		18.00	$88.73b	3.40%	2.44		
foxbusiness	mcd		$85.48		-0.33	5,874,216			$85.81									
google-finance	mcd	(-0.38%)	85.48	85.88	-0.33	5.84m	86.05	84.92		86.46	68.59	1.04b	18.07	88.70b	2.85	0.61	4.73	
howthemarketworks	mcd	-0.385%	85.48	85.8801	-0.33	5,789,350	86.05	84.92	85.81									
hpcwire	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
insidestocks	mcd	-0.31%	85.54	85.88	-0.27	4735058	86.05	84.92					price earnings ratio: 18.08					
investopedia	mcd	-0.35 %	$85.51	85.88	-0.30				85.81									
investorguide	mcd	-0.38%	85.48	85.8801	-0.33		86.05	84.92		86.46	68.59		18.13	88.692b			4.732	
marketintellisearch	mcd	-0.31 %	$85.54	$85.97	-0.27	5820.00k	$86.05	$84.92	$85.81			1037.58m	18.14	89.03b	2.84 %		4.73	
marketwatch	mcd	-0.38%	$85.38	open: 85.88	-0.33	32,310	$85.88	$84.92	$85.81	$86.29	$68.59		17.80	$88.15b	2.85%	0.61	4.80	
minyanville	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
msn-money	mcd	-0.38%	85.48	85.88	-0.33	5.87 mil	86.05	84.92	85.81	86.46	68.59	1.04 bil	18.07	89.03 bil	2.84%	2.44	4.73	
nasdaq-com	mcd	0.37%	$ 85.49		0.32	5,108,327	$ 86.05	$ 84.92	$ 85.81	$ 86.46	$ 68.59	1,037,600,000	18.07	$ 88,704,424,000	2.84 %	$2.440000	$ 4.73	
optimum	mcd	-0.34%	85.52 ( 3:57 pm edt)	85.88	-0.29	5,055,577	86.05	84.92	85.81	86.46	68.59	1.04b	18.1	88.7b	2.85	2.44	4.73	
paidcontent	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
pc-quote	mcd	-0.38%	85.48	85.8801	-0.33	5,880,466	86.05	84.92	85.81	86.46	68.59	1,041,582,639	18.14165	89,034,484,000		0.61		
personal-wealth-biz	mcd	-0.38%	85.48	85.8801	-0.33	5,876,572	86.05	84.92	85.81	86.46	68.59		18.13		2.77	2.38	4.732	
predictwallstreet	mcd	-0.79%	85.13		-0.68	3,915,355												
raymond-james	mcd	-0.38	85.48	85.88	-0.33	5,875,815	86.05	84.92	85.48	86.46	68.59		17.85				4.79	
renewable-energy-world	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
screamingmedia	mcd	-0.38%	$	open: 85.88	-0.33	32,310	$85.88	$84.92	$85.81	$86.46	$68.59		17.80	$88.15b	2.85%	0.61	4.80	
scroli	mcd	-0.38%	mcd 85.48	85.88	-0.33	4,896,708	86.05	84.92	85.81	86.46	68.59		18.07				4.73	
simple-stock-quotes	mcd	-0.38%	last trade: 85.48		change: -0.330								p/e ratio: 18.13					
smartmoney	mcd	(-0.38%)	85.48	$85.88	-0.33	5,872,315	$86.05	$84.92	$85.81	$86.46	$68.59			89,034,500	2.84%	$0.61		
stocknod	mcd	-0.3846%	85.48 usd	85.88	-0.3300	5,789,350	86.05	84.92	85.81	86.46	68.59	1,037,576,718						
stockpickr	mcd	-0.36%	$85.50 -0.31 | -0.36%	85.88	-0.31	5.12m	86.05	84.92	85.81	86.46	68.59							
stocksmart	mcd	%	$81.04	76.62		432,004	81.71	81.01										
stocktwits	mcd	-0.34%	85.52		-0.29													
streetinsider-com	mcd	0.35%	85.51	$85.88	-0.3	5,246,105	$86.05	$84.92	$85.81	$86.46	$68.59		18.08				$4.73	
thecramerreport	mcd		85.48	85.8801	-0.33	5874671	86.05	84.92										
thestree	mcd	-0.36%	$85.5	85.88	-0.31	5115788	86.05	84.92	85.81	-86.46	68.59	1.037576718e9		8.8152517961e10				
tickerspy	mcd	-0.33%	$85.53	85.88	-0.28	5,153,852	86.05	84.92	85.81	86.46	68.59		18.1	89.0b	2.84%	$0.61		
tmx-quotemedia	mcd	-0.38%	85.480	85.880	-0.330	5,877,716	86.050	84.920	85.810	86.460	68.590	1,037,576,718	18.10	88,692,057,855	2.843	0.610 usd	4.73	
updown	mcd	-0.38%	$85.48	$85.88	-$0.33	5,875,815	$86.05	$84.92	$85.81	$86.46	$68.59	1037.57b	17.92	$89.03b				
wallstreetsurvivor	mcd	-0.38%	85.48	85.88	-0.33	5,789,350	86.05	84.92										
yahoo-finance	mcd	0.38%	85.48	85.88	0.33	5,874,671	86.05	84.92	85.81	86.46	68.59		18.06	88.69b	2.90%	2.44	4.73	
ycharts-com	mcd	-0.34%	85.52		-0.29					86.46	68.59		18.08	89.22b	2.88%		4.73	
advfn	vcbi	0.33	6.01	5.99	0.02	67373	6.03	5.99										
barchart	vcbi	+0.33%	6.01	5.99	+0.02	89,907	6.03	5.99	5.99	6.90	4.62		10.28	$174.83 m			+0.58	
barrons	vcbi	0.33%	6.01	5.99	+0.02	67,373	6.03	5.99				28.88 million		$177.11 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	0.334%	6.010	5.990	0.020	67,373	6.030	5.990		7.13	4.62	29.645mil	9.694	178.166mil			0.620	
boston-com	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
bostonmerchant	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
business-insider	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
chron	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
cio-com	vcbi	+0.33%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925	10.36	178m				
cnn-money	vcbi	+0.33%	6.01	5.99	+0.02	67,373	6.03	5.99	5.99				10.4	$178.2m				
easystockalterts	vcbi	0.33%	6.01	5.99	+0.02	67373	6.03	5.99	5.99	7.46	4.62		10.36				0.58	
eresearch-fidelity-com	vcbi	0.33%	6.0100	5.9900	0.0200	67,373	6.0300	5.9900	5.9900	7.1300	4.6200	29,645,000	10.33	$177.57m				
finance-abc7-com	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
finance-abc7chicago-com	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
financial-content	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
finapps-forbes-com	vcbi	0.3%	$6.01	5.99	0.02	67,373	6.03	5.99	5.99	7.13	4.62	30 mil	10.4	178 mil	0.0	0.00	0.58	
finviz	vcbi	0.33%	6.01			67,373			5.99	-15.71%	30.09%	29.64m	10.36	178.14m			0.58	
fool	vcbi	+0.33%	$6.01	$5.99	0.02	67,170	$6.03	$5.99	$5.99	$7.13	$4.62		10.30	$178.17m				
foxbusiness	vcbi		$6.01		+0.02	67,373			$5.99									
google-finance	vcbi	(0.33%)	6.01	5.99	+0.02	67,373.00	6.03	5.99		7.13	4.62	29.64m	10.39	178.17m			0.58	
howthemarketworks	vcbi	0.334%	6.01	5.99	0.02	67,170	6.03	5.99	5.99									
hpcwire	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
insidestocks	vcbi	+0.33%	6.01	5.99	+0.02	67300	6.03	5.99										
investopedia	vcbi	+0.33 %	$6.01	5.99	+0.02				5.99									
investorguide	vcbi	+0.33%	6.01	5.99	+0.02		6.03	5.99		7.13	4.62		10.36	178.2m			0.578	
marketintellisearch	vcbi	0.33 %	$6.01	$5.99	0.02	66.70k	$6.03	$5.99	$5.99			29.64m	10.33	0.18b	0.0 %		0.58	
marketwatch	vcbi	+0.33%	$6.01	open: 5.99	+0.02	303	$6.03	$5.99	$5.99	$6.90	$4.62		10.77	$177.11m			0.56	
minyanville	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
msn-money	vcbi	+0.33%	6.01	5.99	+0.02	67,373	6.03	5.99	5.99	7.13	4.62	29.64 mil	10.36	177.57 mil			0.58	
nasdaq-com	vcbi	0.33%	$ 6.01	$ 5.99	0.02	67,373	$ 6.03	$ 5.99	$ 5.99	$ 7.13	$ 4.62	29,645,000	10.36	$ 178,166,450			$ 0.58	
optimum	vcbi	+0.33%	6.01 ( 5:20 pm edt)	5.99	+0.02	67,373	6.03	5.99	5.99	7.46	4.62	29.64m	10.4	178.2m			0.58	
paidcontent	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
pc-quote	vcbi	0.33%	6.01	5.99	0.02	67,373	6.03	5.99	5.99	7.13	4.62	29,546,356	10.32759	177,574,000				
personal-wealth-biz	vcbi	+0.33%	6.01	5.99		67,373	6.03	5.99	5.99	7.13	4.62		10.36			0.00	0.578	
predictwallstreet	vcbi	+0.33%	6.01		+0.02	67,373												
raymond-james	vcbi	0.33	6.01	5.99	0.02	67,373	6.03	5.99	6.01	7.13	4.62		9.85				0.61	
renewable-energy-world	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
screamingmedia	vcbi	+0.33%	$	open: 5.99	+0.02	303	$6.03	$5.99	$5.99	$6.90	$4.62		10.77	$177.11m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	+0.33%	last trade: 6.01		change: 0.020								p/e ratio: 10.36					
smartmoney	vcbi	(0.33%)	6.01	$5.99	0.02	67,373	$6.03	$5.99	$5.99	$7.13	$4.62			177,600	0.00%	$0.00		
stocknod	vcbi	+0.3339%	6.010 usd	5.990	+0.0200	67,373	6.030	5.990	5.990	7.520	4.620	29,644,925						
stockpickr	vcbi	0.33%	$6.01 0.02 | 0.33%	5.99	0.02	67.37k	6.03	5.99	5.99	7.13	4.62							
stocksmart	vcbi	%	$5.57	6.24		1,620	5.82	5.56										
stocktwits	vcbi	0.08%	6.00		+0.01													
streetinsider-com	vcbi	0.33%	6.01	$5.99	+0.02	67,373	$6.03	$5.99	$5.99	$7.46	$4.62		10.36				$0.58	
thecramerreport	vcbi		6.01	5.99	+0.02	67373	6.03	5.99										
thestree	vcbi	0.33%	$6.01	5.99	0.02	67373	6.03	5.99	5.99	-7.13	4.62	2.9644925e7		1.76683753e8				
tickerspy	vcbi	0.33%	$6.01	5.99	+0.02	67,373	6.03	5.99	5.99	7.13	4.62		10.3	177.0m	0.00%	$0.00		
tmx-quotemedia	vcbi	0.33%	6.010	5.990	0.020	67,373	6.030	5.990	5.990	6.900	4.620	29,644,925	10.30	178,165,999			0.58	
updown	vcbi	0.33%	$6.01	$5.99	$0.02	67,070	$6.03	$5.99	$5.99	$7.13	$4.62	29.64b	9.95	$178m				
wallstreetsurvivor	vcbi	0.33%	6.01	5.99	0.02	67,170	6.03	5.99		6.90	4.62		10.30	$178m			0.57	
yahoo-finance	vcbi	0.33%	6.01	5.99	0.02	67,373	6.03	5.99	5.99	7.52	4.62		10.40	178.16m			0.58	
ycharts-com	vcbi	+0.08%	6.00		+0.01					7.46	4.62		10.34	174.39m	0.00%		0.58	
zacks	vcbi	(0.33%)	6.01		0.02	vol.  67,373	6.03	5.99		7.46	4.62		10.33	177.57 m	0.00	0.00	.58	
advfn	thrx	0.96	24.18	24.15	0.23	332500	24.58	23.75										
barchart	thrx	+0.96%	24.18	24.15	+0.23	384,654	24.58	23.75	23.95	28.95	11.98		0.00	$2.00 b			-1.10	
barrons	thrx	0.96%	24.18	24.15	+0.23	332,500	24.58	23.75				72.07 million		$2.07 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	0.960%	24.180	24.150	0.230	332,500	24.580	23.750		28.95	11.98	74.694mil		2,003.569mil			-1.100	
boston-com	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
bostonmerchant	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
business-insider	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
chron	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
cio-com	thrx	+0.96%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843		2b				
cnn-money	thrx	+0.96%	24.18	24.15	+0.23	331,850	24.58	23.75	23.95				nm	$1.8b				
easystockalterts	thrx	0.95%	24.18	24.15	+0.23	332500	24.58	23.75	23.95	28.95	11.98						-1.10	
eresearch-fidelity-com	thrx	0.96%	24.1800	24.1500	0.2300	332,500	24.5800	23.7500	23.9500	28.9500	11.9800	84,095,000	nm	$2.01b				
finance-abc7-com	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
finance-abc7chicago-com	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
financial-content	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
finapps-forbes-com	thrx	1.0%	$24.18	24.15	0.23	332,500	24.58	23.75	23.95	28.95	11.98	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	0.96%	24.18			332,500			23.95	-16.48%	101.84%	84.10m		2.01b			-1.11	
fool	thrx	+0.96%	$24.18	$24.15	0.23	331,742	$24.58	$23.75	$23.95	$28.95	$11.98		0.00	$2.03b				
foxbusiness	thrx		$24.18		+0.23	333,300			$23.95									
google-finance	thrx	(0.96%)	24.18	24.15	+0.23	332,500.00	24.58	23.75		28.95	11.98	84.10m		2.03b			-1.11	
howthemarketworks	thrx	0.96%	24.18	24.15	0.23	330,442	24.58	23.75	23.95									
hpcwire	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
insidestocks	thrx	+0.96%	24.18	24.15	+0.23	333300	24.58	23.75										
investopedia	thrx	+0.96 %	$24.18	24.15	+0.23				23.95									
investorguide	thrx	+0.96%	24.18	24.15	+0.23		24.58	23.75		28.95	11.74			2.033b			-1.104	
marketintellisearch	thrx	0.96 %	$24.18	$24.15	0.23	322.30k	$24.58	$23.75	$23.95			84.10m	0.00	2.01b	0.0 %		-1.11	
marketwatch	thrx	+0.96%	$23.95	open: 24.15	+0.23	9,658	$24.58	$23.75	$23.95	$28.95	$11.98			$2.07b				
minyanville	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
msn-money	thrx	+0.96%	24.18	24.15	+0.23	332,500	24.58	23.75	23.95	28.95	11.98	84.10 mil	-22.18	2.01 bil			-1.11	
nasdaq-com	thrx	0.96%	$ 24.18	$ 24.15	0.23	332,500	$ 24.58	$ 23.75	$ 23.95	$ 28.95	$ 11.98	74,694,000		$ 1,806,100,920			$ -1.10	
optimum	thrx	+0.96%	24.18 ( 4:30 pm edt)	24.15	+0.23	332,500	24.58	23.75	23.95	28.95	11.98	74.69m		1.8b			-1.10	
paidcontent	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
pc-quote	thrx	0.96%	24.18	24.15	0.23	332,500	24.58	23.75	23.95	28.95	11.98	73,983,511	-21.97248	1,788,921,000				
personal-wealth-biz	thrx	+0.96%	24.18	24.15		333,300	24.58	23.75	23.95	28.95	11.74					0.00	-1.104	
predictwallstreet	thrx	+0.96%	24.18		+0.23	332,500												
raymond-james	thrx	0.96	24.18	24.15	0.23	332,500	24.58	23.75	24.18	28.95	11.98						-1.10	
renewable-energy-world	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
screamingmedia	thrx	+0.96%	$	open: 24.15	+0.23	8,858	$24.58	$23.75	$23.95	$28.95	$11.98			$2.07b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	+0.96%	last trade: 24.18		change: 0.230													
smartmoney	thrx	(0.96%)	24.18	$24.15	0.23	332,500	$24.58	$23.75	$23.95	$28.95	$11.98			1,788,900	0.00%	$0.00		
stocknod	thrx	+0.9603%	24.18 usd	24.15	+0.2300	332,500	24.58	23.75	23.95	28.95	11.98	74,693,843						
stockpickr	thrx	0.96%	$24.18 0.23 | 0.96%	24.15	0.23	332.50k	24.58	23.75	23.95	28.95	11.98							
stocksmart	thrx	%	$24.4	25.56		36,148	26.07	24.33										
stocktwits	thrx	1.04%	24.20		+0.25													
streetinsider-com	thrx	0.96%	24.18	$24.15	+0.23	332,500	$24.58	$23.75	$23.95	$28.95	$11.98						$-1.10	
thecramerreport	thrx		24.18	24.15	+0.23	332500	24.58	23.75										
thestree	thrx	0.96%	$24.18	24.15	0.23	332500	24.58	23.75	23.95	-28.95	11.98	8.4095342e7		1.838215476e9				
tickerspy	thrx	0.96%	$24.18	24.15	+0.23	332,500	24.58	23.75	23.95	28.95	11.98		-22.0	2.0b	0.00%	$0.00		
tmx-quotemedia	thrx	0.96%	24.180	24.150	0.230	333,300	24.580	23.750	23.950	28.950	11.980	84,095,342		2,033,425,370			-1.10	
updown	thrx	0.96%	$24.18	$24.15	$0.23	323,742	$24.58	$23.75	$23.95	$28.95	$11.98	84.09b		$2.01b				
wallstreetsurvivor	thrx	0.96%	24.18	24.15	0.23	330,442	24.58	23.75		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	0.96%	24.18	24.15	0.23	332,500	24.58	23.75	23.95	28.95	11.98			2.03b			-1.10	
ycharts-com	thrx	+1.04%	24.20		+0.25					28.95	11.98			2.01b	0.00%		-1.09	
advfn	vlccf	2.10	22.38	21.92	0.46	133556	22.7	21.92										
barchart	vlccf	+2.10%	22.38	21.92	+0.46	154,802	22.70	21.92	21.92	25.25	15.37		11.75	$546.74 m	9.1%	$2.00	+1.87	
barrons	vlccf	2.10%	22.38	21.92	+0.46	130,865	22.70	21.92				19.12 million		$536.64 million	8.94%	$0.5		
bloomberg	vlccf	2.099%	22.380	21.920	0.460	133,556	22.700	21.920		25.80	16.82	24.426mil	11.536	546.647mil	8.937	0.500 regular cash	1.940	
boston-com	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,556	22.70	21.92	21.92	25.80	16.82	18,564,515						
bostonmerchant	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,556	22.70	21.92	21.92	25.80	16.82	18,564,515						
business-insider	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,556	22.70	21.92	21.92	25.80	16.82	18,564,515						
chron	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,365	22.70	21.92	21.92	25.80	16.82	18,564,515						
cio-com	vlccf	+2.10%	22.38 usd	21.92	+0.4600	133,365	22.70	21.92	21.92	25.80	16.82	18,564,515		415m	8.9	2		
cnn-money	vlccf	+2.10%	22.38	21.92	+0.46	131,365	22.70	21.92	21.92				5.3	$415.5m	8.94%			
easystockalterts	vlccf	2.10%	22.38	21.92	+0.46	133365	22.70	21.92	21.92	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	2.10%	22.3800	21.9200	0.4600	133,365	22.7000	21.9200	21.9200	25.8000	16.8200	24,426,000	11.72	$535.42m	9.12%	$0.500000		
finance-abc7-com	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,365	22.70	21.92	21.92	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,365	22.70	21.92	21.92	25.80	16.82	18,564,515						
financial-content	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,365	22.70	21.92	21.92	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	2.1%	$22.38	21.92	0.46	133,365	22.70	21.92	21.92	25.80	16.82	24 mil	12.0	547 mil	8.9	2.00	1.87	
finviz	vlccf	2.10%	22.38			133,365			21.92	-11.36%	45.64%	24.43m	11.72	535.51m		2.00	1.87	
fool	vlccf	+2.10%	$22.38	$21.92	0.46	132,365	$22.70	$21.92	$21.92	$25.80	$16.82		12.30	$546.65m	9.50%	2.00		
foxbusiness	vlccf		$22.38		+0.46	133,556			$21.92									
google-finance	vlccf	(2.10%)	22.38	21.92	+0.46	133,365.00	22.70	21.92		25.80	16.82	24.43m	11.94	546.65m	8.94	0.50	1.87	
howthemarketworks	vlccf	2.099%	22.38	21.92	0.46	132,365	22.7	21.92	21.92									
hpcwire	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,556	22.70	21.92	21.92	25.80	16.82	18,564,515						
insidestocks	vlccf	+2.10%	22.38	21.92	+0.46	133556	22.70	21.92										
investopedia	vlccf	+2.10 %	$22.38	21.92	+0.46				21.92									
investorguide	vlccf	+2.10%	22.38	22.23	+0.46		22.692	21.92		25.80	15.86		12.45	546.6m			1.761	
marketintellisearch	vlccf	2.1 %	$22.38	$22.23	0.46	129.60k	$22.70	$21.92	$21.92			24.43m	11.72	0.54b	9.12 %		1.87	
marketwatch	vlccf	+2.10%	$22.38	open: 21.92	+0.46	2,466	$22.70	$21.92	$21.92	$25.80	$16.82		14.81	$536.64m	8.94%	0.50	1.51	
minyanville	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,365	22.70	21.92	21.92	25.80	16.82	18,564,515						
msn-money	vlccf	+2.10%	22.38	21.92	+0.46	133,365	22.70	21.92	21.92	25.80	16.82	24.43 mil	11.08	535.41 mil	9.12%	2.00	1.88	
nasdaq-com	vlccf	2.1%	$ 22.38	$ 21.92	0.46	133,365	$ 22.70	$ 21.92	$ 21.92	$ 25.80	$ 16.82	24,426,000	11.97	$ 546,653,880	9.12 %	$2.000000	$ 1.87	
optimum	vlccf	+2.10%	22.38 ( 4:00 pm edt)	21.92	+0.46	132,365	22.70	21.92	21.92	25.80	16.82	18.56m		415.5m	8.94	2.00		
paidcontent	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,365	22.70	21.92	21.92	25.80	16.82	18,564,515						
pc-quote	vlccf	2.10%	22.38	21.92	0.46	133,556	22.7	21.92	21.92	25.80	16.82	23,923,945	10.85149	535,418,000		0.5		
personal-wealth-biz	vlccf	+2.10%	22.38	22.23		133,556	22.70	21.92	21.92	25.80	15.86		12.45		9.12	2.00	1.761	
predictwallstreet	vlccf	+2.10%	22.38		+0.46	133,365												
raymond-james	vlccf	2.10	22.38	21.92	0.46	133,365	22.70	21.92	22.38	25.80	16.82		11.97				1.87	
renewable-energy-world	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,365	22.70	21.92	21.92	25.80	16.82	18,564,515						
screamingmedia	vlccf	+2.10%	$	open: 21.92	+0.46	2,466	$22.70	$21.92	$21.92	$25.80	$16.82		14.81	$536.64m	8.94%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	+2.10%	last trade: 22.38		change: 0.460								p/e ratio: 12.45					
smartmoney	vlccf	(2.10%)	22.38	$21.92	0.46	133,365	$22.70	$21.92	$21.92	$25.80	$16.82			535,400	9.12%	$0.50		
stocknod	vlccf	+2.099%	22.38 usd	21.92	+0.4600	133,365	22.70	21.92	21.92	25.80	16.82	18,564,515						
stockpickr	vlccf	2.10%	$22.38 0.46 | 2.10%	21.92	0.46	132.37k	22.70	21.92	21.92	25.80	16.82							
stocksmart	vlccf	%	$21.19	22.36		9,035	21.95	21.19										
stocktwits	vlccf	2.10%	22.38		+0.46													
streetinsider-com	vlccf	2.10%	22.38	$21.92	+0.46	132,365	$22.70	$21.92	$21.92	$25.80	$16.82						$0.00	
thecramerreport	vlccf		22.38	22.23	+0.46	133365	22.70	21.92										
thestree	vlccf	2.1%	$22.38	21.92	0.46	132365	22.7	21.92	21.92	-25.8	16.82	2.4425699e7		5.36632607e8				
tickerspy	vlccf	2.10%	$22.38	21.92	+0.46	133,365	22.70	21.92	21.92	25.80	16.82		10.9	535.4m	9.12%	$0.50		
tmx-quotemedia	vlccf	2.10%	22.380	21.920	0.460	133,556	22.700	21.920	21.920	25.800	16.820	24,425,699	12.30	546,647,144	9.124	0.500 usd	1.78	
updown	vlccf	2.10%	$22.38	$21.92	$0.46	130,865	$22.70	$21.92	$21.92	$25.80	$16.82	24.42b	12.44	$535m			1.76	
wallstreetsurvivor	vlccf	2.10%	22.38	21.92	0.46	132,365	22.70	21.92		25.80	16.82		12.30	$535m	9.10%	1.70 -	2.02	
yahoo-finance	vlccf	2.10%	22.38	22.23	0.46	133,365	22.70	21.92	21.92	25.80	16.82		12.71	546.63m	9.10%	2.00	1.76	
ycharts-com	vlccf	+2.10%	22.38		+0.46					25.80	16.82		10.56	532.42m	9.13%		2.12	
advfn	abat	1.87	1.09	1.1	0.02	2175721	1.15	1.06										
barchart	abat	+1.87%	1.09	1.10	+0.02	2,183,995	1.15	1.06	1.07	4.35	0.79		1.98	$83.32 m			+0.61	
barrons	abat	1.87%	1.09	1.10	+0.02	2.176m	1.15	1.06				76.40 million		$77.40 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	1.869%	1.090	1.100	0.020	2,175,721	1.150	1.060		4.35	0.79	76.619mil	2.224	83.515mil			0.490	
boston-com	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
bostonmerchant	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
business-insider	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
chron	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
cio-com	abat	+1.87%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220	1.912	84m				
cnn-money	abat	+0.93%today&rsquo;s change	1.08data as of 3:59pm et	1.10	+0.01	2,174,182	1.15	1.06	1.07				1.9	$82.7m				
easystockalterts	abat	1.82%	1.09	1.10	+0.02	2175721	1.15	1.06	1.07	4.35	0.79		1.91				0.57	
eresearch-fidelity-com	abat	1.87%	1.0900	1.1000	0.0200	2,175,721	1.1500	1.0600	1.0700	4.3500	0.7900	76,619,000	1.75	$81.98m				
finance-abc7-com	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
financial-content	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	1.9%	$1.09	1.10	0.02	2,175,721	1.15	1.06	1.07	4.35	0.79	77 mil	1.8	84 mil	0.0	0.00	0.61	
finviz	abat	1.87%	1.09			2,175,721			1.07	-74.94%	37.97%	76.62m	1.78	81.98m			0.60	
fool	abat	+1.87%	$1.09	$1.10	0.02	2,175,721	$1.15	$1.06	$1.07	$4.35	$0.79		1.70	$83.51m				
foxbusiness	abat		$1.09		+0.02	2,175,721			$1.07									
google-finance	abat	(1.87%)	1.09	1.10	+0.02	2.18m	1.15	1.06		4.35	0.79	76.62m	1.81	83.51m			0.60	
howthemarketworks	abat	1.869%	1.09	1.1	0.02	2,175,721	1.15	1.06	1.07									
hpcwire	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
insidestocks	abat	+1.87%	1.09	1.10	+0.02	2175721	1.15	1.06										
investopedia	abat	+1.87 %	$1.09	1.10	+0.02				1.07									
investorguide	abat	+1.87%	1.09	1.11	+0.02		1.15	1.06		4.35	1.33		1.87	83.3m			0.572	
marketintellisearch	abat	1.87 %	$1.09	$1.11	0.02	2168.00k	$1.15	$1.06	$1.07			76.62m	1.78	0.08b	0.0 %		0.60	
marketwatch	abat	+1.87%	$1.09	open: 1.10	+0.02	56,831	$1.15	$1.06	$1.07	$4.35	$0.79		1.97	$77.40m			0.55	
minyanville	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
msn-money	abat	+1.87%	1.09	1.10	+0.02	2.18 mil	1.15	1.06	1.07	4.35	0.79	76.62 mil	1.91	81.98 mil			0.60	
nasdaq-com	abat	1.87%	$ 1.09	$ 1.10	0.02	2,175,721	$ 1.15	$ 1.06	$ 1.07	$ 4.35	$ 0.79	76,619,000	1.79	$ 83,514,710			$ 0.61	
optimum	abat	+1.87%	1.09 ( 4:00 pm edt)	1.10	+0.02	2,175,721	1.15	1.06	1.07	4.35	0.79	76.62m	1.9	83.5m			0.57	
paidcontent	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
pc-quote	abat	1.87%	1.09	1.1	0.02	2,175,721	1.15	1.06	1.07	4.35	0.79	75,213,119	1.87719	81,982,000				
personal-wealth-biz	abat	+1.87%	1.09	1.11		2,175,721	1.15	1.06	1.07	4.35	1.33		1.87			0.00	0.572	
predictwallstreet	abat	+1.87%	1.09		+0.02	2,175,721												
raymond-james	abat	1.87	1.09	1.10	0.02	2,175,721	1.15	1.06	1.09	4.35	0.79		1.60				0.68	
renewable-energy-world	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
screamingmedia	abat	+1.87%	$	open: 1.10	+0.02	2.18m	$1.15	$1.06	$1.07	$4.35	$0.79		1.97	$77.40m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	+1.87%	last trade: 1.09		change: 0.020								p/e ratio: 1.87					
smartmoney	abat	(1.87%)	1.09	$1.10	0.02	2,175,721	$1.15	$1.06	$1.07	$4.35	$0.79			82,000	0.00%	$0.00		
stocknod	abat	+1.869%	1.090 usd	1.100	+0.0200	2,175,721	1.150	1.060	1.070	4.350	0.7900	76,619,220						
stockpickr	abat	1.87%	$1.09 0.02 | 1.87%	1.10	0.02	2.18m	1.15	1.06	1.07	4.35	0.79							
stocksmart	abat	%	$1.525	3.85		85,330	1.55	1.52										
stocktwits	abat	0.94%	1.08		+0.01													
streetinsider-com	abat	1.87%	1.09	$1.10	+0.02	2,175,721	$1.15	$1.06	$1.07	$4.35	$0.79		1.91				$0.57	
thecramerreport	abat		1.15	1.11	+0.08	1178428	1.15	1.08										
thestree	abat	1.87%	$1.09	1.1	0.02	2175721	1.15	1.06	1.07	-4.35	0.79	7.661922e7		7.8151604e7				
tickerspy	abat	1.87%	$1.09	1.10	+0.02	2,175,721	1.15	1.06	1.07	4.35	0.79		1.9	81.7m	0.00%	$0.00		
tmx-quotemedia	abat	1.87%	1.090	1.100	0.020	2,175,721	1.150	1.060	1.070	4.350	0.790	76,619,220	1.90	83,514,950			0.57	
updown	abat	1.87%	$1.09	$1.10	$0.02	2,175,721	$1.15	$1.06	$1.07	$4.35	$0.79	76.61b	1.69	$82m				
wallstreetsurvivor	abat	1.87%	1.09	1.10	0.02	2,175,721	1.15	1.06		4.35	0.79		1.90	$82m			0.48	
yahoo-finance	abat	1.87%	1.09	1.11	0.02	2,175,721	1.15	1.06	1.07	4.35	0.79		1.91	83.30m			0.57	
ycharts-com	abat	+0.93%	1.08		+0.01					4.35	0.79		1.89	82.56m	0.00%		0.57	
advfn	ipcc	0.06	54.46	54.5	0.03	25853	54.83	54.12										
barchart	ipcc	+0.06%	54.46	54.50	+0.03	37,507	54.83	54.12	54.43	64.19	44.48		9.94	$675.85 m	1.29%	$0.72	+6.73	
barrons	ipcc	0.06%	54.46	54.50	+0.03	25,853	54.83	54.12				13.17 million		$690.43 million	1.32%	$0.18		
bloomberg	ipcc	0.055%	54.460	54.500	0.030	25,853	54.830	54.120		64.60	45.01	12.400mil	9.571	675.330mil	1.175	0.180 regular cash	5.690	
boston-com	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
bostonmerchant	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
business-insider	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
chron	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
cio-com	ipcc	+0.06%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475	8.116	675m	1.3	0.72		
cnn-money	ipcc	+0.06%	54.46	54.50	+0.03	24,946	54.83	54.12	54.43				8.1	$675.3m	1.32%			
easystockalterts	ipcc	0.06%	54.46	54.50	+0.03	25853	54.83	54.12	54.43	64.42	45.01		8.12				6.71	
eresearch-fidelity-com	ipcc	0.06%	54.4600	54.5000	0.0300	25,853	54.8300	54.1200	54.4300	64.6000	45.0100	12,400,000	8.09	$674.93m	1.32%	$0.180000		
finance-abc7-com	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
financial-content	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	0.1%	$54.46	54.50	0.03	25,853	54.83	54.12	54.43	64.60	45.01	12 mil	8.1	675 mil	1.3	0.72	6.73	
finviz	ipcc	0.06%	54.46			25,853			54.43	-15.15%	22.45%	12.40m	8.10	674.93m		0.72	6.72	
fool	ipcc	+0.06%	$54.46	$54.50	0.03	25,746	$54.83	$54.12	$54.43	$64.60	$45.01		8.30	$675.33m	1.20%	0.72		
foxbusiness	ipcc		$54.46		+0.03	27,953			$54.43									
google-finance	ipcc	(0.06%)	54.46	54.50	+0.03	25,853.00	54.83	54.12		64.60	45.01	12.40m	8.10	675.33m	1.32	0.18	6.72	
howthemarketworks	ipcc	0.055%	54.46	54.5	0.03	25,246	54.83	54.12	54.43									
hpcwire	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
insidestocks	ipcc	+0.06%	54.46	54.50	+0.03	27953	54.83	54.12					price earnings ratio: 9.72					
investopedia	ipcc	+0.06 %	$54.46	54.50	+0.03				54.43									
investorguide	ipcc	+0.06%	54.46	54.50	+0.03		54.83	54.12		64.60	45.01		8.10	675.3m			6.718	
marketintellisearch	ipcc	0.06 %	$54.46	$54.50	0.03	24.60k	$54.83	$54.12	$54.43			12.40m	8.10	0.67b	1.32 %		6.72	
marketwatch	ipcc	+0.06%	$54.43	open: 54.50	+0.03	3,407	$54.83	$54.12	$54.43	$64.60	$45.01		7.95	$690.43m	1.32%	0.18	6.85	
minyanville	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
msn-money	ipcc	+0.06%	54.46	54.50	+0.03	25,853	54.83	54.12	54.43	64.60	45.01	12.40 mil	8.16	674.96 mil	1.32%	0.72	6.72	
nasdaq-com	ipcc	0.06%	$ 54.46	$ 54.50	0.03	25,853	$ 54.83	$ 54.12	$ 54.43	$ 64.60	$ 45.01	12,400,000	8.09	$ 675,304,000	1.32 %	$0.720000	$ 6.73	
optimum	ipcc	+0.06%	54.46 ( 4:30 pm edt)	54.50	+0.03	25,853	54.83	54.12	54.43	64.42	45.01	12.40m	8.1	675.3m	1.32	0.72	6.71	
paidcontent	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
pc-quote	ipcc	0.06%	54.46	54.5	0.03	25,853	54.83	54.12	54.43	64.60	45.01	12,393,169	8.16042	674,932,000		0.18		
personal-wealth-biz	ipcc	+0.06%	54.46	54.50		27,953	54.83	54.12	54.43	64.60	45.01		8.10		1.18	0.64	6.718	
predictwallstreet	ipcc	+0.06%	54.46		+0.03	25,853												
raymond-james	ipcc	0.06	54.46	54.50	0.03	25,853	54.83	54.12	54.46	64.60	45.01		7.88				6.91	
renewable-energy-world	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
screamingmedia	ipcc	+0.06%	$	open: 54.50	+0.03	907	$54.83	$54.12	$54.43	$64.60	$45.01		7.95	$690.43m	1.32%	0.18	6.85	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	+0.06%	last trade: 54.46		change: 0.030								p/e ratio: 8.1					
smartmoney	ipcc	(0.06%)	54.46	$54.50	0.03	25,853	$54.83	$54.12	$54.43	$64.60	$45.01			675,000	1.32%	$0.18		
stocknod	ipcc	+0.0551%	54.46 usd	54.50	+0.0300	25,853	54.83	54.12	54.43	64.60	45.01	12,400,475						
stockpickr	ipcc	0.06%	$54.46 0.03 | 0.06%	54.50	0.03	25.85k	54.83	54.12	54.43	64.60	45.01							
stocksmart	ipcc	%	$51.08	62.84		8,131	52.88	51.07										
stocktwits	ipcc	0.15%	54.51		+0.08													
streetinsider-com	ipcc	0.06%	54.46	$54.50	+0.03	25,853	$54.83	$54.12	$54.43	$64.42	$45.01		8.12				$6.71	
thecramerreport	ipcc		54.46	54.50	+0.03	25853	54.83	54.12										
thestree	ipcc	0.06%	$54.46	54.5	0.03	25853	54.83	54.12	54.43	-64.6	45.01	1.2400475e7		6.90458448e8				
tickerspy	ipcc	0.06%	$54.46	54.50	+0.03	25,746	54.83	54.12	54.43	64.60	45.01		8.2	675.0m	1.32%	$0.18		
tmx-quotemedia	ipcc	0.06%	54.460	54.500	0.030	27,953	54.830	54.120	54.430	64.600	45.010	12,400,475	8.10	675,329,869	1.323	0.180 usd	6.71	
updown	ipcc	0.06%	$54.46	$54.50	$0.03	24,946	$54.83	$54.12	$54.43	$64.60	$45.01	12.40b	7.89	$675m				
wallstreetsurvivor	ipcc	0.06%	54.46	54.50	0.03	25,246	54.83	54.12		64.60	45.01		8.10	$675m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	0.06%	54.46	54.50	0.03	25,853	54.83	54.12	54.43	64.60	45.01		8.11	675.30m	1.30%	0.72	6.72	
ycharts-com	ipcc	+0.15%	54.51		+0.08					64.60	45.01		8.17	676.47m	1.33%		6.67	
advfn	anv	1.63	38.73	38.1	0.62	511436	38.78	37.56										
barchart	anv	+1.63%	38.73	38.10	+0.62	511,436	38.78	37.56	38.11	43.49	15.51		108.89	$3.45 b			+0.36	
barrons	anv	1.63%	38.73	38.10	+0.62	507,491	38.78	37.56				84.09 million		$3.50 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	1.627%	38.730	38.100	0.620	511,436	38.780	37.560		43.49	15.51	88.941mil	107.583	3,444.672mil			0.360	
boston-com	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
bostonmerchant	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
business-insider	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
chron	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
cio-com	anv	+1.63%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938	104.68	3b				
cnn-money	anv	+1.63%	38.73	38.10	+0.62	511,436	38.78	37.56	38.11				104.7	$3.5b				
easystockalterts	anv	1.63%	38.73	38.10	+0.62	511436	38.78	37.56	38.11	43.49	15.51		104.68				0.37	
eresearch-fidelity-com	anv	1.63%	38.7300	38.1000	0.6200	511,436	38.7800	37.5600	38.1100	43.4900	15.5100	88,941,000	105.86	$3.39b				
finance-abc7-com	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
financial-content	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
finapps-forbes-com	anv	1.6%	$38.73	38.10	0.62	511,436	38.78	37.56	38.11	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	1.63%	38.73			511,436			38.11	-10.95%	149.71%	88.94m	104.68	3.44b			0.37	
fool	anv	+1.63%	$38.73	$38.10	0.62	511,436	$38.78	$37.56	$38.11	$43.49	$15.51		105.90	$3.46b				
foxbusiness	anv		$38.73		+0.62	511,436			$38.11									
google-finance	anv	(1.63%)	38.73	38.10	+0.62	511,436.00	38.78	37.56		43.49	15.51	89.22m	105.28	3.46b			0.37	
howthemarketworks	anv	1.627%	38.73	38.1	0.62	507,491	38.78	37.56	38.11									
hpcwire	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
insidestocks	anv	+1.63%	38.73	38.10	+0.62	511400	38.78	37.56										
investopedia	anv	+1.63 %	$38.73	38.10	+0.62				38.11									
investorguide	anv	+1.63%	38.73	38.10	+0.62		38.78	37.56		43.49	15.51		108.27	3.455b			0.352	
marketintellisearch	anv	1.63 %	$38.73	$38.10	0.62	508.90k	$38.78	$37.56	$38.11			88.94m	103.00	3.39b	0.0 %		0.37	
marketwatch	anv	+1.63%	$38.73	open: 38.10	+0.62	3,945	$38.78	$37.56	$38.11	$43.49	$15.51		114.69	$3.50b			0.34	
minyanville	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
msn-money	anv	+1.63%	38.73	38.10	+0.62	511,436	38.78	37.56	38.11	43.49	15.51	88.94 mil	107.58	3.39 bil			0.37	
nasdaq-com	anv	1.63%	$ 38.73		0.62	511,436	$ 38.78	$ 37.56	$ 38.11	$ 43.49	$ 15.51	89,216,000	107.58	$ 3,455,335,680			$ 0.36	
optimum	anv	+1.63%	38.73 ( 4:15 pm edt)	38.10	+0.62	511,436	38.78	37.56	38.11	43.49	15.51	89.22m	104.7	3.5b			0.37	
paidcontent	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
pc-quote	anv	1.63%	38.73	38.1	0.62	511,436	38.78	37.56	38.11	43.49	15.51	87,787,805	105.86111	3,400,022,000				
personal-wealth-biz	anv	+1.63%	38.73	38.10		511,436	38.78	37.56	38.11	43.49	15.51		108.27			0.00	0.352	
predictwallstreet	anv	+1.63%	38.73		+0.62	511,436												
raymond-james	anv	1.63	38.73	38.10	0.62	511,436	38.78	37.56	38.73	43.49	15.51		107.58				0.36	
renewable-energy-world	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
screamingmedia	anv	+1.63%	$	open: 38.10	+0.62	3,945	$38.78	$37.56	$38.11	$43.49	$15.51		114.69	$3.50b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	+1.63%	last trade: 38.73		change: 0.620								p/e ratio: 108.27					
smartmoney	anv	(1.63%)	38.73	$38.10	0.62	511,436	$38.78	$37.56	$38.11	$43.49	$15.51			3,400,000	0.00%	$0.00		
stocknod	anv	+1.627%	38.73 usd	38.10	+0.6200	511,436	38.78	37.56	38.11	43.49	15.51	89,215,938						
stockpickr	anv	1.63%	$38.73 0.62 | 1.63%	38.10	0.62	511.44k	38.78	37.56	38.11	43.49	15.51							
stocksmart	anv	%	$35.49	26.29		89,763	37.18	35.3										
stocktwits	anv	1.68%	38.75		+0.64													
streetinsider-com	anv	1.63%	38.73	$38.10	+0.62	511,436	$38.78	$37.56	$38.11	$43.49	$15.51		104.68				$0.37	
thecramerreport	anv		38.73	38.10	+0.62	511436	38.78	37.56										
thestree	anv	1.63%	$38.73	38.1	0.62	511436	38.78	37.56	38.11	-43.49	15.51	8.9215938e7		3.49726477e9				
tickerspy	anv	1.63%	$38.73	38.10	+0.62	511,436	38.78	37.56	38.11	43.49	15.51		105.9	3.3b	0.00%	$0.00		
tmx-quotemedia	anv	1.63%	38.730	38.100	0.620	511,436	38.780	37.560	38.110	43.490	15.510	88,940,656	103.00	3,444,671,607				
updown	anv	1.63%	$38.73	$38.10	$0.62	507,491	$38.78	$37.56	$38.11	$43.49	$15.51	89.21b	107.66	$3.40b				
wallstreetsurvivor	anv	1.63%	38.73	38.10	0.62	507,491	38.78	37.56		43.49	17.13		103.00	$3b			0.41	
yahoo-finance	anv	1.63%	38.73	38.10	0.62	511,436	38.78	37.56	38.11	43.49	15.51		110.03	3.46b			0.35	
ycharts-com	anv	+1.68%	38.75		+0.64					43.49	15.51		107.64	3.45b	0.00%		0.36	
zacks	anv	(1.63%)	38.73		0.62	vol.  511,436	38.78	37.56		43.49	15.51		105.86	3.40 b	0.00	0.00	.36	
advfn	bj	-0.02	50.34	50.37	-0.01	2229258	50.4	50.325										
barchart	bj	-0.02%	50.34	50.37	-0.01	2,229,258	50.40	50.33	50.35	52.46	40.31		18.79	$2.70 b			+1.91	
barrons	bj	0.02%	50.34	50.37	-0.01	2.229m	50.40	50.325				53.75 million		$2.77 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	-0.020%	50.340	50.370	-0.010	2,229,258	50.400	50.325		52.46	40.31	54.677mil	15.880	2,752.454mil			3.170	
boston-com	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
bostonmerchant	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
business-insider	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
chron	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
cio-com	bj	-0.02%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275	20.55	3b				
cnn-money	bj	-0.02%	50.34	50.37	-0.01	2,228,718	50.40	50.33	50.35				20.5	$2.8b				
easystockalterts	bj	-0.02%	50.34	50.37	-0.01	2122617	50.40	50.33	50.35	52.46	40.31		20.55				2.45	
eresearch-fidelity-com	bj	-0.02%	50.3400	50.3700	-0.0100	2,229,258	50.4000	50.3250	50.3500	52.4600	40.3100	54,677,000	20.64	$2.75b				
finance-abc7-com	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
financial-content	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
finapps-forbes-com	bj	-0.0%	$50.34	50.37	-0.01	2,229,258	50.40	50.33	50.35	52.46	40.31	55 mil	26.4	3 bil	0.0	0.00	1.91	
finviz	bj	-0.02%	50.34			2,229,258			50.35	-4.04%	24.88%	54.68m	20.64	2.75b			2.44	
fool	bj	-0.02%	$50.34	$50.37	-0.01	2,229,258	$50.40	$50.33	$50.35	$52.46	$40.31		26.40	$2.75b				
foxbusiness	bj		$50.34		-0.01	2,229,258			$50.35									
google-finance	bj	(-0.02%)	50.34	50.37	-0.01	2.23m	50.40	50.33		52.46	40.31	54.68m	20.61	2.75b			2.44	
howthemarketworks	bj	-0.02%	50.34	50.37	-0.01	2,122,617	50.4	50.325	50.35									
hpcwire	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
insidestocks	bj	-0.02%	50.34	50.37	-0.01	2229258	50.40	50.33					price earnings ratio: 18.85					
investopedia	bj	-0.02 %	$50.34	50.37	-0.01				50.35									
investorguide	bj	-0.02%	50.34	50.37	-0.01		50.40	50.325		52.46	36.77		26.47	2.752b			1.902	
marketintellisearch	bj	-0.02 %	$50.34	$50.37	-0.01	2200.30k	$50.39	$50.33	$50.35			54.68m	20.64	2.75b	0.0 %		2.44	
marketwatch	bj	-0.02%	$50.34	open: 50.37	-0.01	540	$50.40	$50.33	$50.35	$52.46	$40.31		20.94	$2.77b			2.40	
minyanville	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
msn-money	bj	-0.02%	50.34	50.37	-0.01	2.23 mil	50.40	50.33	50.35	52.46	40.31	54.68 mil	20.63	2.75 bil			1.91	
nasdaq-com	bj	0.02%	$ 50.34		0.01	2,229,258	$ 50.40	$ 50.325	$ 50.35	$ 52.46	$ 40.31	54,677,000	26.36	$ 2,752,440,180			$ 1.91	
optimum	bj	-0.02%	50.34 ( 4:01 pm edt)	50.37	-0.01	2,122,617	50.40	50.33	50.35	52.46	40.31	54.68m	20.5	2.8b			2.45	
paidcontent	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
pc-quote	bj	-0.02%	50.34	50.37	-0.01	2,229,258	50.4	50.325	50.35	52.46	40.31	54,946,913	20.63525	2,766,028,000				
personal-wealth-biz	bj	-0.02%	50.34	50.37	-0.01	2,229,258	50.40	50.325	50.35	52.46	36.77		26.47			0.00	1.902	
predictwallstreet	bj	-0.02%	50.34		-0.01	2,229,258												
raymond-james	bj	-0.02	50.34	50.37	-0.01	2,229,258	50.40	50.33	50.34	52.46	40.31		20.30				2.48	
renewable-energy-world	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
screamingmedia	bj	-0.02%	$	open: 50.37	-0.01	540	$50.40	$50.33	$50.35	$52.46	$40.31		20.94	$2.77b			2.40	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	-0.02%	last trade: 50.34		change: -0.010								p/e ratio: 26.47					
smartmoney	bj	(-0.02%)	50.34	$50.37	-0.01	2,229,258	$50.40	$50.32	$50.35	$52.46	$40.31			2,753,000	0.00%	$0.00		
stocknod	bj	-0.0199%	50.34 usd	50.37	-0.0100	2,229,258	50.40	50.33	50.35	52.46	9.200	54,677,275						
stockpickr	bj	-0.02%	$50.34 -0.01 | -0.02%	50.37	-0.01	2.23m	50.40	50.32	50.35	52.46	40.31							
stocksmart	bj	%	$49.78	48.62		75,486	50.83	49.67										
stocktwits	bj	-0.01%	50.34		-0.01													
streetinsider-com	bj	0.02%	50.34	$50.37	-0.01	2,122,617	$50.40	$50.33	$50.35	$52.46	$40.31		20.55				$2.45	
thecramerreport	bj		50.34	50.37	-0.01	1794701	50.39	50.325										
thestree	bj	-0.02%	$50.34	50.37	-0.01	2229258	50.4	50.32	50.35	-52.46	40.31	5.4677275e7		2.753000796e9				
tickerspy	bj	-0.02%	$50.34	50.37	-0.01	2,229,258	50.40	50.33	50.35	52.46	40.31		20.6	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	-0.02%	50.340	50.370	-0.010	2,229,258	50.400	50.325	50.350	52.460	40.310	54,677,275	26.40	2,752,454,024			1.91	
updown	bj	-0.02%	$50.34	$50.37	-$0.01	2,228,718	$50.40	$50.33	$50.35	$52.46	$40.31	54.67b	25.97	$2.75b				
wallstreetsurvivor	bj	-0.02%	50.34	50.37	-0.01	2,122,617	50.40	50.33		52.46	40.31		26.40	$3b			1.77	
yahoo-finance	bj	0.02%	50.34	50.37	0.01	2,229,258	50.40	50.33	50.35	52.46	40.31		26.47	2.75b			1.90	
ycharts-com	bj	+0.02%	50.36		+0.01					52.46	40.31		26.51	2.70b	0.00%		1.90	
advfn	ipcm	0.12	49.77	49.74	0.06	83776	50.67	49.2001										
barchart	ipcm	+0.12%	49.77	49.74	+0.06	98,876	50.67	49.20	49.71	52.25	22.66		31.54	$812.25 m			+1.58	
barrons	ipcm	0.12%	49.77	49.74	+0.06	83,776	50.67	49.20				16.60 million		$815.83 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	0.121%	49.770	49.740	0.060	83,776	50.670	49.200		52.25	22.66	16.369mil	31.500	814.666mil			1.580	
boston-com	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
bostonmerchant	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
business-insider	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
chron	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
cio-com	ipcm	+0.12%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624	31.50	815m				
cnn-money	ipcm	+0.06%today&rsquo;s change	49.74data as of 3:59pm et	49.74	+0.03	81,316	50.67	49.20	49.71				31.5	$814.2m				
easystockalterts	ipcm	0.12%	49.77	49.74	+0.06	83776	50.67	49.20	49.71	52.25	22.66		31.50				1.58	
eresearch-fidelity-com	ipcm	0.12%	49.7700	49.7400	0.0600	83,776	50.6700	49.2001	49.7100	52.2500	22.6600	16,369,000	31.46	$813.70m				
finance-abc7-com	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
financial-content	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	0.1%	$49.77	49.74	0.06	83,776	50.67	49.20	49.71	52.25	22.66	16 mil	31.5	815 mil	0.0	0.00	1.58	
finviz	ipcm	0.12%	49.77			83,776			49.71	-4.75%	119.64%	16.37m	31.46	813.75m			1.58	
fool	ipcm	+0.12%	$49.77	$49.74	0.06	83,776	$50.67	$49.20	$49.71	$52.25	$22.66		31.50	$814.67m				
foxbusiness	ipcm		$49.77		+0.06	83,932			$49.71									
google-finance	ipcm	(0.12%)	49.77	49.74	+0.06	83,776.00	50.67	49.20		52.25	22.66	16.37m	31.57	814.67m			1.58	
howthemarketworks	ipcm	0.121%	49.77	49.74	0.06	83,776	50.67	49.2001	49.71									
hpcwire	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
insidestocks	ipcm	+0.12%	49.77	49.74	+0.06	83932	50.67	49.20					price earnings ratio: 31.50					
investopedia	ipcm	+0.12 %	$49.77	49.74	+0.06				49.71									
investorguide	ipcm	+0.12%	49.77	49.79	+0.06		50.67	49.2001		52.25	21.17		31.64	814.6m			1.571	
marketintellisearch	ipcm	0.12 %	$49.77	$49.79	0.06	85.20k	$50.67	$49.20	$49.71			16.37m	31.46	0.81b	0.0 %		1.58	
marketwatch	ipcm	+0.12%	$49.77	open: 49.74	+0.06	4,632	$50.67	$49.20	$49.71	$52.25	$22.66		31.76	$815.83m			1.57	
minyanville	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
msn-money	ipcm	+0.12%	49.77	49.74	+0.06	83,776	50.67	49.20	49.71	52.25	22.66	16.37 mil	31.70	813.68 mil			1.58	
nasdaq-com	ipcm	0.12%	$ 49.77	$ 49.74	0.06	83,776	$ 50.67	$ 49.2001	$ 49.71	$ 52.25	$ 22.66	16,369,000	31.5	$ 814,685,130			$ 1.58	
optimum	ipcm	+0.12%	49.77 ( 4:00 pm edt)	49.74	+0.06	83,776	50.67	49.20	49.71	52.25	22.66	16.37m	31.5	814.7m			1.58	
paidcontent	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
pc-quote	ipcm	0.12%	49.77	49.74	0.06	83,932	50.67	49.2001	49.71	52.25	22.66	16,349,267	31.66242	813,703,000				
personal-wealth-biz	ipcm	+0.12%	49.77	49.79		83,932	50.67	49.2001	49.71	52.25	21.17		31.64			0.00	1.571	
predictwallstreet	ipcm	+0.12%	49.77		+0.06	83,776												
raymond-james	ipcm	0.12	49.77	49.74	0.06	83,776	50.67	49.20	49.77	52.25	22.66		31.11				1.60	
renewable-energy-world	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
screamingmedia	ipcm	+0.12%	$	open: 49.74	+0.06	4,632	$50.67	$49.20	$49.71	$52.25	$22.66		31.76	$815.83m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	+0.12%	last trade: 49.77		change: 0.060								p/e ratio: 31.64					
smartmoney	ipcm	(0.12%)	49.77	$49.74	0.06	83,776	$50.67	$49.20	$49.71	$52.25	$22.66			813,700	0.00%	$0.00		
stocknod	ipcm	+0.1207%	49.77 usd	49.74	+0.0600	83,776	50.67	49.20	49.71	52.25	22.66	16,368,624						
stockpickr	ipcm	0.12%	$49.77 0.06 | 0.12%	49.74	0.06	83.78k	50.67	49.20	49.71	52.25	22.66							
stocksmart	ipcm	%	$48.78	39.46		6,972	50.78	48.78										
stocktwits	ipcm	0.00%	49.71		0.00													
streetinsider-com	ipcm	0.12%	49.77	$49.74	+0.06	83,776	$50.67	$49.20	$49.71	$52.25	$22.66		31.50				$1.58	
thecramerreport	ipcm		49.77	49.79	+0.06	83776	50.67	49.2001										
thestree	ipcm	0.12%	$49.77	49.74	0.06	83776	50.67	49.2	49.71	-52.25	22.66	1.6368624e7		8.1581222e8				
tickerspy	ipcm	0.12%	$49.77	49.74	+0.06	83,776	50.67	49.20	49.71	52.25	22.66		31.7	812.9m	0.00%	$0.00		
tmx-quotemedia	ipcm	0.12%	49.770	49.740	0.060	83,932	50.670	49.200	49.710	52.250	22.660	16,368,624	31.50	814,666,416			1.58	
updown	ipcm	0.12%	$49.77	$49.74	$0.06	83,776	$50.34	$49.20	$49.71	$52.25	$22.66	16.36b	30.84	$814m				
wallstreetsurvivor	ipcm	0.12%	49.77	49.74	0.06	83,776	50.67	49.20		52.25	22.66		31.50	$814m			1.46	
yahoo-finance	ipcm	0.12%	49.77	49.79	0.06	83,776	50.67	49.20	49.71	52.25	22.66		31.68	814.64m			1.57	
ycharts-com	ipcm	+0.00%	49.71		+0.00					52.25	22.66		31.66	811.27m	0.00%		1.57	
advfn	bh	1.34	396.18	392.49	5.23	4217	396.48	391.82										
barchart	bh	+1.34%	396.18	392.49	+5.23	4,299	396.48	391.82	390.95	464.77	258.92		19.20	$566.54 m			+23.80	
barrons	bh	1.34%	396.18	392.49	+5.23	4,206	396.48	391.82				1.41 million		$573.79 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	1.338%	396.180	392.490	5.230	4,217	396.480	391.820		464.77	258.92	1.433mil	19.269	567.668mil		27.916 special cash	20.560	
boston-com	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
bostonmerchant	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
business-insider	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
chron	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
cio-com	bh	+1.34%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899	16.71	568m				
cnn-money	bh	+1.34%today&rsquo;s change	396.18data as of 4:00pm et	392.49	+5.23	4,206	396.48	391.82	390.95				16.7	$567.7m				
easystockalterts	bh	1.33%	396.18	392.49	+5.23	4217	396.48	391.82	390.95	464.77	258.92		16.71				23.71	
eresearch-fidelity-com	bh	1.34%	396.1800	392.4900	5.2300	4,217	396.4800	391.8200	390.9500	464.7700	258.9200	1,433,000	16.46	$560.23m				
finance-abc7-com	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
finance-abc7chicago-com	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
financial-content	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
finapps-forbes-com	bh	1.3%	$396.18	392.49	5.23	4,217	396.48	391.82	390.95	464.77	258.92	1 mil	16.7	568 mil	0.0	0.00	23.71	
finviz	bh	1.34%	396.18			4,217			390.95	-14.76%	53.01%	1.43m	15.82	559.06m			24.72	
fool	bh	+1.34%	$396.18	$392.49	5.23	4,206	$396.48	$391.82	$390.95	$464.77	$258.92		16.90	$567.67m				
foxbusiness	bh		$396.18		+5.23	4,217			$390.95									
google-finance	bh	(1.34%)	396.18	392.49	+5.23	4,217.00	396.48	391.82		464.77	258.92	1.43m	16.03	567.69m			24.72	
howthemarketworks	bh	1.338%	396.18	392.49	5.23	4,206	396.48	391.82	390.95									
hpcwire	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
insidestocks	bh	+1.34%	396.18	392.49	+5.23	4206	396.48	391.82										
investopedia	bh	+1.34 %	$396.18	392.49	+5.23				390.95									
marketintellisearch	bh	1.34 %	$396.18	$392.49	5.23	36.20k	$396.48	$391.82	$390.95			1.43m	15.82	0.56b	0.0 %		24.72	
marketwatch	bh	+1.34%	$396.18	open: 392.49	+5.23	11	$396.48	$391.82	$390.95	$464.77	$258.92		16.42	$573.79m			24.13	
minyanville	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
msn-money	bh	+1.34%	396.18	392.49	+5.23	4,217	396.48	391.82	390.95	464.77	258.92	1.43 mil	16.76	560.19 mil			23.75	
nasdaq-com	bh	1.34%	$ 396.18		5.23	4,217	$ 396.48	$ 391.82	$ 390.95	$ 464.77	$ 258.92	1,433,000	16.65	$ 567,725,940			$ 23.80	
optimum	bh	+1.34%	396.18 ( 4:15 pm edt)	392.49	+5.23	4,217	396.48	391.82	390.95	464.77	258.92	1.43m	16.7	567.7m			23.71	
paidcontent	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
pc-quote	bh	1.34%	396.18	392.49	5.23	4,217	396.48	391.82	390.95	464.77	258.92	1,414,083	16.53765	560,231,000				
personal-wealth-biz	bh	+1.34%	396.18	392.49		4,217	396.48	391.82	390.95	464.77	258.92		16.45			0.00	23.762	
predictwallstreet	bh	+1.34%	396.18		+5.23	4,217												
raymond-james	bh	1.34	396.18	392.49	5.23	4,217	396.48	391.82	396.18	464.77	258.92		16.58				23.90	
renewable-energy-world	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
screamingmedia	bh	+1.34%	$	open: 392.49	+5.23	11	$396.48	$391.82	$390.95	$464.77	$258.92		16.42	$573.79m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	+1.34%	last trade: 396.18		change: 5.230								p/e ratio: 16.45					
smartmoney	bh	(1.34%)	396.18	$392.49	5.23	4,217	$396.48	$391.82	$390.95	$464.77	$258.92			560,200	0.00%	$0.00		
stocknod	bh	+1.338%	396.18 usd	392.49	+5.230	4,217	396.48	391.82	390.95	464.77	258.92	1,432,899						
stockpickr	bh	1.34%	$396.18 5.23 | 1.34%	392.49	5.23	4.22k	396.48	391.82	390.95	464.77	258.92							
stocksmart	bh	%	$382.77	418.3		621	396.19	382.77										
stocktwits	bh	1.02%	394.94		+3.99													
streetinsider-com	bh	1.34%	396.18	$392.49	+5.23	4,217	$396.48	$391.82	$390.95	$464.77	$258.92		16.71				$23.71	
thecramerreport	bh		396.18	392.49	+5.23	4217	396.48	391.82										
thestree	bh	1.34%	$396.18	392.49	5.23	4217	396.48	391.82	390.95	-464.77	258.92	1432854.0		5.73747089e8				
tickerspy	bh	1.34%	$396.18	392.49	+5.23	4,217	396.48	391.82	390.95	464.77	258.92		16.5	479.7m	0.00%	$0.00		
tmx-quotemedia	bh	1.34%	396.180	392.490	5.230	4,217	396.480	391.820	390.950	464.770	258.920	1,432,854	16.50	567,668,098			23.71	
updown	bh	1.34%	$396.18	$392.49	$5.23	4,206	$396.48	$391.82	$390.95	$464.77	$258.92	1.43b	16.35	$560m				
wallstreetsurvivor	bh	1.34%	396.18	392.49	5.23	4,206	396.48	391.82		464.77	258.92		16.50	$560m			19.99	
yahoo-finance	bh	1.34%	396.18	392.49	5.23	4,217	396.48	391.82	390.95	464.77	258.92		16.67	486.11m			23.76	
ycharts-com	bh	+1.02%	394.94		+3.99					464.77	258.92		16.71	564.76m	0.00%		23.64	
advfn	bc	1.54	19.14	18.99	0.29	1338427	19.19	18.73										
barchart	bc	+1.54%	19.14	18.99	+0.29	1,338,427	19.19	18.73	18.85	27.70	11.99		0.00	$1.70 b	0.26%	$0.05	-0.80	
barrons	bc	1.54%	19.14	18.99	+0.29	1.337m	19.19	18.73				88.70 million		$1.73 billion	0.26%	$0.05		
bloomberg	bc	1.538%	19.140	18.990	0.290	1,338,427	19.190	18.730		27.70	12.02	89.040mil		1,704.217mil	0.261	0.050 regular cash	-0.130	
boston-com	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
bostonmerchant	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
business-insider	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
chron	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
cio-com	bc	+1.54%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560		2b	0.2	0.05		
cnn-money	bc	+1.54%	19.14	18.99	+0.29	1,338,427	19.19	18.73	18.85				nm	$1.7b	0.26%			
easystockalterts	bc	1.53%	19.14	18.99	+0.29	1338427	19.19	18.73	18.85	66.94	12.02						-0.81	
eresearch-fidelity-com	bc	1.54%	19.1400	18.9900	0.2900	1,338,427	19.1900	18.7300	18.8500	27.7000	12.0200	89,040,000	nm	$1.68b	0.27%	$0.050000		
finance-abc7-com	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
finance-abc7chicago-com	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
financial-content	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
finapps-forbes-com	bc	1.5%	$19.14	18.99	0.29	1,338,427	19.19	18.73	18.85	27.70	12.02	89 mil		2 bil	0.3	0.05	-0.80	
finviz	bc	1.54%	19.14			1,338,427			18.85	-30.90%	59.71%	89.04m		1.70b		0.05	-0.81	
fool	bc	+1.54%	$19.14	$18.99	0.29	1,338,427	$19.19	$18.73	$18.85	$27.70	$12.02		0.00	$1.70b	0.40%	0.05		
foxbusiness	bc		$19.14		+0.29	1,338,427			$18.85									
google-finance	bc	(1.54%)	19.14	18.99	+0.29	1.34m	19.19	18.73		27.70	12.02	89.04m		1.70b	0.26	0.05	-0.81	
howthemarketworks	bc	1.538%	19.14	18.99	0.29	1,337,200	19.19	18.73	18.85									
hpcwire	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
insidestocks	bc	+1.54%	19.14	18.99	+0.29	1338400	19.19	18.73										
investopedia	bc	+1.54 %	$19.14	18.99	+0.29				18.85									
investorguide	bc	+1.54%	19.14	18.99	+0.29		19.19	18.73		27.70	11.72			1.704b			-0.786	
marketintellisearch	bc	1.54 %	$19.14	$18.99	0.29	1295.90k	$19.19	$18.74	$18.85			89.04m	0.00	1.68b	0.27 %		-0.81	
marketwatch	bc	+1.54%	$19.14	open: 18.99	+0.29	3,427	$19.19	$18.73	$18.85	$27.70	$12.02			$1.73b	0.26%	0.05		
minyanville	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
msn-money	bc	+1.54%	19.14	18.99	+0.29	1.34 mil	19.19	18.73	18.85	27.70	12.02	89.04 mil	-23.93	1.68 bil	0.27%	0.05	-0.81	
nasdaq-com	bc	1.54%	$ 19.14		0.29	1,338,427	$ 19.19	$ 18.73	$ 18.85	$ 66.94	$ 12.02	89,040,000		$ 1,704,225,600	0.27 %	$0.050000	$ -0.80	
optimum	bc	+1.54%	19.14 ( 4:15 pm edt)	18.99	+0.29	1,338,427	19.19	18.73	18.85	66.94	12.02	89.04m		1.7b	0.26	0.05	-0.81	
paidcontent	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
pc-quote	bc	1.54%	19.14	18.99	0.29	1,338,427	19.19	18.73	18.85	27.70	12.02	87,690,909	-23.5625	1,678,404,000		0.05		
personal-wealth-biz	bc	+1.54%	19.14	18.99		1,338,427	19.19	18.73	18.85	27.70	11.72				0.27	0.05	-0.786	
predictwallstreet	bc	+1.54%	19.14		+0.29	1,338,427												
raymond-james	bc	1.54	19.14	18.99	0.29	1,338,427	19.19	18.73	19.14	27.70	12.02						-0.79	
renewable-energy-world	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
screamingmedia	bc	+1.54%	$	open: 18.99	+0.29	3,427	$19.19	$18.73	$18.85	$27.70	$12.02			$1.73b	0.26%	0.05		
scroli	bc	%	bc			0												
simple-stock-quotes	bc	+1.54%	last trade: 19.14		change: 0.290													
smartmoney	bc	(1.54%)	19.14	$18.99	0.29	1,338,427	$19.19	$18.73	$18.85	$27.70	$12.02			1,678,400	0.27%	$0.05		
stocknod	bc	+1.538%	19.14 usd	18.99	+0.2900	1,338,427	19.19	18.73	18.85	66.94	12.02	89,039,560						
stockpickr	bc	1.54%	$19.14 0.29 | 1.54%	18.97	0.29	1.34m	19.19	18.73	18.85	27.70	12.02							
stocksmart	bc	%	$20.035	18.74		167,664	21.91	19.99										
stocktwits	bc	1.43%	19.12		+0.27													
streetinsider-com	bc	1.54%	19.14	$18.99	+0.29	1,338,427	$19.19	$18.73	$18.85	$66.94	$12.02						$-0.81	
thecramerreport	bc		19.14	18.99	+0.29	1338427	19.19	18.73										
thestree	bc	1.54%	$19.14	18.97	0.29	1338427	19.19	18.73	18.85	-27.7	12.02	8.903956e7		1.734490629e9				
tickerspy	bc	1.54%	$19.14	18.99	+0.29	1,338,427	19.19	18.73	18.85	27.70	12.02		-23.6	1.6b	0.27%	$0.05		
tmx-quotemedia	bc	1.54%	19.140	18.990	0.290	1,338,427	19.190	18.730	18.850	66.940	12.020	89,039,560		1,704,217,178	0.261	0.050 usd	-0.81	
updown	bc	1.54%	$19.14	$18.99	$0.29	1,335,100	$19.19	$18.73	$18.85	$66.94	$12.02	89.04b		$1.67b				
wallstreetsurvivor	bc	1.54%	19.14	18.99	0.29	1,337,200	19.19	18.73		27.70	12.54			$2b	0.30%	0.05 -	-1.25	
yahoo-finance	bc	1.54%	19.14	18.99	0.29	1,338,427	19.19	18.73	18.85	27.70	12.02			1.70b	0.30%	0.05	-0.79	
ycharts-com	bc	+1.43%	19.12		+0.27					66.94	12.02			1.70b	0.31%		-0.80	
zacks	bc	(1.54%)	19.14		0.29	vol.  1,338,427	19.19	18.73		27.70	12.02			1.68 b	0.27	0.05	-.11	
advfn	anr	2.89	45.55	44.74	1.28	4906675	45.7	44.39										
barchart	anr	+2.89%	45.55	44.74	+1.28	4,906,675	45.70	44.39	44.27	68.05	33.24		21.23	$5.49 b			+1.08	
barrons	anr	2.89%	45.55	44.74	+1.28	4.901m	45.70	44.39				121.76 million		$10.21 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	2.891%	45.550	44.740	1.280	4,906,675	45.700	44.390		68.05	33.24	226.853mil	36.440	10,333.140mil			1.250	
boston-com	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,675	45.70	44.39	44.27	68.05	33.24	120,867,341						
bostonmerchant	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,675	45.70	44.39	44.27	68.05	33.24	120,867,341						
business-insider	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,675	45.70	44.39	44.27	68.05	33.24	120,867,341						
chron	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,175	45.70	44.39	44.27	68.05	33.24	120,867,341						
cio-com	anr	+2.89%	45.55 usd	44.74	+1.280	4,906,175	45.70	44.39	44.27	68.05	33.24	120,867,341	41.79	6b				
cnn-money	anr	+2.89%	45.55	44.74	+1.28	4,901,171	45.70	44.39	44.27				41.8	$5.5b				
easystockalterts	anr	2.86%	45.55	44.74	+1.28	4906175	45.70	44.39	44.27	68.05	33.24		41.79				1.09	
eresearch-fidelity-com	anr	2.89%	45.5500	44.7400	1.2800	4,906,175	45.7000	44.3900	44.2700	68.0500	33.2400	226,547,000	40.61	$10.03b				
finance-abc7-com	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,175	45.70	44.39	44.27	68.05	33.24	120,867,341						
finance-abc7chicago-com	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,175	45.70	44.39	44.27	68.05	33.24	120,867,341						
financial-content	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,175	45.70	44.39	44.27	68.05	33.24	120,867,341						
finapps-forbes-com	anr	2.9%	$45.55	44.74	1.28	4,906,175	45.70	44.39	44.27	68.05	33.24	227 mil	41.8	10 bil	0.0	0.00	1.09	
finviz	anr	2.89%	45.55			4,906,175			44.27	-33.06%	37.03%	120.40m	40.61	5.33b			1.09	
fool	anr	+2.89%	$45.55	$44.74	1.28	4,900,371	$45.70	$44.39	$44.27	$68.05	$33.24		41.30	$5.51b				
foxbusiness	anr		$45.55		+1.28	4,909,175			$44.27									
google-finance	anr	(2.89%)	45.55	44.74	+1.28	4.91m	45.70	44.39		68.05	33.24	400.00m	41.91	18.22b			1.09	
howthemarketworks	anr	2.891%	45.55	44.74	1.28	4,901,171	45.7	44.39	44.27									
hpcwire	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,675	45.70	44.39	44.27	68.05	33.24	120,867,341						
insidestocks	anr	+2.89%	45.55	44.74	+1.28	4901771	45.70	44.39					price earnings ratio: 21.49					
investopedia	anr	+2.89 %	$45.55	44.74	+1.28				44.27									
investorguide	anr	+2.89%	45.55	44.74	+1.28		45.70	44.39		68.05	32.00		40.39	5.507b			1.096	
marketintellisearch	anr	2.89 %	$45.55	$44.74	1.28	4866.60k	$45.70	$44.39	$44.27			120.40m	40.61	5.33b	0.0 %		1.09	
marketwatch	anr	+2.89%	$45.48	open: 44.74	+1.28	6,504	$45.70	$44.39	$44.27	$71.19	$26.94		41.85	$10.21b			1.09	
minyanville	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,175	45.70	44.39	44.27	68.05	33.24	120,867,341						
msn-money	anr	+2.89%	45.55	44.74	+1.28	4.91 mil	45.70	44.39	44.27	68.05	33.24	226.55 mil	41.79	10.03 bil			1.08	
nasdaq-com	anr	2.89%	$ 45.55		1.28	4,906,175	$ 45.70	$ 44.39	$ 44.27	$ 68.05	$ 33.24	120,867,000	42.18	$ 5,505,491,850			$ 1.08	
optimum	anr	+2.89%	45.55 ( 4:15 pm edt)	44.74	+1.28	4,906,175	45.70	44.39	44.27	68.05	33.24	120.87m	41.8	5.5b			1.09	
paidcontent	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,175	45.70	44.39	44.27	68.05	33.24	120,867,341						
pc-quote	anr	2.89%	45.55	44.74	1.28	4,906,675	45.7	44.39	44.27	68.05	33.24	220,180,790	40.61468	10,029,235,000				
personal-wealth-biz	anr	+2.89%	45.55	44.74		4,909,175	45.70	44.39	44.27	68.05	32.00		40.39			0.00	1.096	
predictwallstreet	anr	+2.89%	45.55		+1.28	4,906,175												
raymond-james	anr	2.89	45.55	44.74	1.28	4,906,175	45.70	44.39	45.55	68.05	33.24		41.04				1.11	
renewable-energy-world	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,175	45.70	44.39	44.27	68.05	33.24	120,867,341						
screamingmedia	anr	+2.89%	$	open: 44.74	+1.28	6,504	$45.70	$44.39	$44.27	$71.19	$26.94		41.85	$10.21b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	+2.89%	last trade: 45.55		change: 1.280								p/e ratio: 40.39					
smartmoney	anr	(2.89%)	45.55	$44.74	1.28	4,906,175	$45.70	$44.39	$44.27	$68.05	$33.24			5,350,800	0.00%	$0.00		
stocknod	anr	+2.891%	45.55 usd	44.74	+1.280	4,906,175	45.70	44.39	44.27	68.05	33.24	120,867,341						
stockpickr	anr	2.89%	$45.55 1.28 | 2.89%	44.72	1.28	4.91m	45.70	44.39	44.27	68.05	33.24							
stocksmart	anr	%	$54.1	60.15		787,613	55.2	53.61										
stocktwits	anr	2.94%	45.57		+1.30													
streetinsider-com	anr	2.89%	45.55	$44.74	+1.28	4,906,175	$45.70	$44.39	$44.27	$68.05	$33.24		41.79				$1.09	
thecramerreport	anr		44.98	44.74	+0.71	204878	45.16	44.67										
thestree	anr	2.89%	$45.55	44.72	1.28	4906175	45.7	44.39	44.27	-68.05	33.24	1.20867341e8		5.439030345e9				
tickerspy	anr	2.89%	$45.55	44.74	+1.28	4,906,175	45.70	44.39	44.27	68.05	33.24		40.6	5.3b	0.00%	$0.00		
tmx-quotemedia	anr	2.89%	45.550	44.740	1.280	4,909,175	45.700	44.390	44.270	68.050	33.240	120,867,341	40.60	5,505,507,383			1.09	
updown	anr	2.89%	$45.55	$44.74	$1.28	4,900,371	$45.70	$44.39	$44.27	$68.05	$33.24	120.86b	40.39	$5.35b				
wallstreetsurvivor	anr	2.89%	45.55	44.74	1.28	4,901,171	45.70	44.39		68.05	34.53		40.60	$5b			0.79	
yahoo-finance	anr	2.89%	45.55	44.74	1.28	4,906,175	45.70	44.39	44.27	68.05	33.24		41.56	5.51b			1.10	
ycharts-com	anr	+2.94%	45.57		+1.30					68.05	33.24							
advfn	anf	0.93	74.03	73.99	0.68	1745414	74.11	72.32										
barchart	anf	+0.93%	74.03	73.99	+0.68	1,745,414	74.11	72.32	73.35	77.65	32.16		29.87	$6.49 b	0.96%	$0.70	+2.09	
barrons	anf	0.93%	74.03	73.99	+0.68	1.744m	74.11	72.32				89.85 million		$6.41 billion	0.95%	$0.18		
bloomberg	anf	0.927%	74.030	73.990	0.680	1,745,414	74.110	72.320		77.65	32.61	87.667mil	30.094	6,490.020mil	0.945	0.175 regular cash	2.460	
boston-com	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,745,414	74.11	72.32	73.35	76.76	32.61	87,667,424						
bostonmerchant	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,745,414	74.11	72.32	73.35	76.76	32.61	87,667,424						
business-insider	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,745,414	74.11	72.32	73.35	76.76	32.61	87,667,424						
chron	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,670,048	74.11	72.32	73.35	76.76	32.61	87,667,424						
cio-com	anf	+0.93%	74.03 usd	73.99	+0.6800	1,670,048	74.11	72.32	73.35	76.76	32.61	87,667,424	35.59	6b	1	0.7		
cnn-money	anf	+0.93%	74.03	73.99	+0.68	1,745,414	74.11	72.32	73.35				35.6	$6.5b	0.95%			
easystockalterts	anf	0.92%	74.03	73.99	+0.68	1670048	74.11	72.32	73.35	77.65	32.61		35.59				2.08	
eresearch-fidelity-com	anf	0.93%	74.0300	73.9900	0.6800	1,745,314	74.1100	72.3200	73.3500	77.6500	32.6100	87,667,000	35.26	$6.43b	0.95%	$0.175000		
finance-abc7-com	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,670,048	74.11	72.32	73.35	76.76	32.61	87,667,424						
finance-abc7chicago-com	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,670,048	74.11	72.32	73.35	76.76	32.61	87,667,424						
financial-content	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,670,048	74.11	72.32	73.35	76.76	32.61	87,667,424						
finapps-forbes-com	anf	0.9%	$74.03	73.99	0.68	1,745,414	74.11	72.32	73.35	77.65	32.61	88 mil	35.4	6 bil	0.9	0.70	2.09	
finviz	anf	0.93%	74.03			1,744,784			73.35	-4.66%	130.22%	87.67m	35.43	6.43b		0.70	2.07	
fool	anf	+0.93%	$74.03	$73.99	0.68	1,744,314	$74.11	$72.32	$73.35	$77.65	$32.61		35.00	$6.49b	2.20%	0.70		
foxbusiness	anf		$74.03		+0.68	1,746,475			$73.35									
google-finance	anf	(0.93%)	74.03	73.99	+0.68	1.75m	74.11	72.32		77.65	32.61	87.67m	35.78	6.49b	0.95	0.17	2.07	
howthemarketworks	anf	0.927%	74.03	73.99	0.68	1,745,414	74.11	72.32	73.35									
hpcwire	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,745,414	74.11	72.32	73.35	76.76	32.61	87,667,424						
insidestocks	anf	+0.93%	74.03	73.99	+0.68	1745714	74.11	72.32					price earnings ratio: 30.22					
investopedia	anf	+0.93 %	$74.03	73.99	+0.68				73.35									
investorguide	anf	+0.93%	74.03	73.99	+0.68		73.99	72.33		77.09	29.94		35.52	6.490b			2.065	
marketintellisearch	anf	0.93 %	$74.03	$73.99	0.68	1728.50k	$74.11	$72.32	$73.35			87.67m	35.43	6.43b	0.95 %		2.07	
marketwatch	anf	+0.93%	$74.03	open: 73.99	+0.68	761	$74.11	$72.32	$73.35	$77.65	$32.61		35.91	$6.41b	0.95%	0.18	2.06	
minyanville	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,670,048	74.11	72.32	73.35	76.76	32.61	87,667,424						
msn-money	anf	+0.93%	74.03	73.99	+0.68	1.75 mil	74.11	72.32	73.35	77.65	32.61	87.67 mil	35.76	6.43 bil	0.95%	0.70	2.08	
nasdaq-com	anf	0.93%	$ 74.03		0.68	1,745,414	$ 74.11	$ 72.32	$ 73.35	$ 77.65	$ 32.61	87,798,000	35.42	$ 6,499,685,940	0.95 %	$0.700000	$ 2.09	
optimum	anf	+0.93%	74.03 ( 4:00 pm edt)	73.99	+0.68	1,670,048	74.11	72.32	73.35	77.65	32.61	87.67m	35.6	6.5b	0.95	0.70	2.08	
paidcontent	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,670,048	74.11	72.32	73.35	76.76	32.61	87,667,424						
pc-quote	anf	0.93%	74.03	73.99	0.68	1,746,475	74.11	72.32	73.35	77.65	32.61	86,861,738	35.43478	6,430,375,000		0.175		
personal-wealth-biz	anf	+0.93%	74.03	73.99		1,746,475	74.11	72.32	73.35	77.09	29.94		35.52		0.95	0.70	2.065	
predictwallstreet	anf	+0.93%	74.03		+0.68	1,745,314												
raymond-james	anf	0.93	74.03	73.99	0.68	1,745,414	74.11	72.32	74.03	77.65	32.61		34.76				2.13	
renewable-energy-world	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,670,048	74.11	72.32	73.35	76.76	32.61	87,667,424						
screamingmedia	anf	+0.93%	$	open: 73.99	+0.68	761	$74.11	$72.32	$73.35	$77.65	$32.61		35.91	$6.41b	0.95%	0.18	2.06	
scroli	anf	0.93%	anf 74.03	73.99	0.68	1,529,072	74.11	72.32	73.35	77.65	32.61		35.78				2.07	
simple-stock-quotes	anf	+0.93%	last trade: 74.03		change: 0.680								p/e ratio: 35.52					
smartmoney	anf	(0.93%)	74.03	$73.99	0.68	1,745,314	$74.11	$72.32	$73.35	$77.65	$32.61			6,430,400	0.95%	$0.18		
stocknod	anf	+0.9271%	74.03 usd	73.99	+0.6800	1,670,048	74.11	72.32	73.35	76.76	32.61	87,667,424						
stockpickr	anf	0.93%	$74.03 0.68 | 0.93%	73.78	0.68	1.75m	74.11	72.32	73.35	77.65	32.61							
stocksmart	anf	%	$74.29	58.02		122,187	75.86	74.1901										
stocktwits	anf	0.94%	74.04		+0.69													
streetinsider-com	anf	0.93%	74.03	$73.99	+0.68	1,670,048	$74.11	$72.32	$73.35	$77.65	$32.61		35.59				$2.08	
thecramerreport	anf		74.03	73.99	+0.68	1744784	74.11	72.33										
thestree	anf	0.93%	$74.03	73.78	0.68	1745314	74.11	72.32	73.35	-77.65	32.61	8.7667424e7		6.414625414e9				
tickerspy	anf	0.93%	$74.03	73.99	+0.68	1,745,314	74.11	72.32	73.35	77.65	32.61		35.4	6.4b	0.95%	$0.17		
tmx-quotemedia	anf	0.93%	74.030	73.990	0.680	1,746,475	74.110	72.320	73.350	77.650	32.610	87,667,424	35.10	6,490,019,399	0.954	0.175 usd	2.09	
updown	anf	0.93%	$74.03	$73.99	$0.68	1,744,414	$74.11	$72.32	$73.35	$77.65	$32.61	87.22b	34.42	$6.43b				
wallstreetsurvivor	anf	0.93%	74.03	73.99	0.68	1,670,048	74.11	72.32		77.65	33.97		35.10	$6b	1.00%	0.70 -	1.67	
yahoo-finance	anf	0.93%	74.03	73.99	0.68	1,744,784	74.11	72.32	73.35	77.65	32.61		35.85	6.49b	1.00%	0.70	2.07	
ycharts-com	anf	+0.94%	74.04		+0.69					77.65	32.61		35.60	6.49b	0.99%		2.08	
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	1.51	+0.00	17500	12.68	12.68	12.68	13.12	5.97						0.00	
finance-abc7-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
finance-abc7chicago-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
financial-content	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
fool	sbp																	
foxbusiness	sbp		$12.68		-0.01	20,878			$12.69									
google-finance	sbp																	
howthemarketworks	sbp																	
hpcwire	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
insidestocks	sbp			symbol			exchange											
investorguide	sbp		0.00															
marketintellisearch	sbp	0.0 %	$19.48	$19.51	0.00	21.20k	$19.77	$19.39	$19.48						%			
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	$1.51		17,500	$12.68	$12.68	$12.68	$13.12	$5.97						$0.00	
thecramerreport	sbp		0.00															
thestree	sbp	-0.08%	$12.68	12.76	-0.01	20878	12.88	12.68	12.69	-13.12	5.9	4.6639104e7		5.91383839e8				
tickerspy	sbp	0.00%	$12.68	12.76	0.00	21,778	12.88	12.68	12.68	13.12	5.73		9.5		0.00%	$0.10		
tmx-quotemedia	sbp	0.00%	12.680		0.00	0			12.680	12.980	12.650	46,639,104	9.50	591,383,839			1.34	
wallstreetsurvivor	sbp	-			-		- -											
ycharts-com	sbp																	
zacks	sbp																	
advfn	get	2.27	31.02	30.44	0.69	518365	31.13	30.25										
barchart	get	+2.27%	31.02	30.44	+0.69	518,365	31.13	30.25	30.33	38.22	24.83		0.00	$1.49 b			-1.88	
barrons	get	2.27%	31.02	30.44	+0.69	518,056	31.13	30.25				47.26 million		$1.52 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	2.275%	31.020	30.440	0.690	518,365	31.130	30.250		38.22	24.83	48.360mil		1,500.134mil			-1.400	
boston-com	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
bostonmerchant	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
business-insider	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
chron	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
cio-com	get	+2.27%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210		2b				
cnn-money	get	+2.27%	31.02	30.44	+0.69	518,365	31.13	30.25	30.33				nm	$1.5b				
easystockalterts	get	2.27%	31.02	30.44	+0.69	518365	31.13	30.25	30.33	38.22	24.83						-1.94	
eresearch-fidelity-com	get	2.27%	31.0200	30.4400	0.6900	518,365	31.1300	30.2500	30.3300	38.2200	24.8300	48,360,000	nm	$1.47b				
finance-abc7-com	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
finance-abc7chicago-com	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
financial-content	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
finapps-forbes-com	get	2.3%	$31.02	30.44	0.69	518,365	31.13	30.25	30.33	38.22	24.83	48 mil		2 bil	0.0	0.00	-1.88	
finviz	get	2.27%	31.02			518,365			30.33	-18.84%	24.93%	48.36m		1.50b			-1.95	
fool	get	+2.27%	$31.02	$30.44	0.69	518,056	$31.13	$30.25	$30.33	$38.22	$24.83		0.00	$1.50b				
foxbusiness	get		$31.02		+0.69	518,365			$30.33									
google-finance	get	(2.27%)	31.02	30.44	+0.69	518,365.00	31.13	30.25		38.22	24.83	48.36m		1.50b			-1.95	
howthemarketworks	get	2.275%	31.02	30.44	0.69	518,056	31.13	30.25	30.33									
hpcwire	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
insidestocks	get	+2.27%	31.02	30.44	+0.69	518300	31.13	30.25										
investopedia	get	+2.27 %	$31.02	30.44	+0.69				30.33									
investorguide	get	+2.27%	31.02	30.44	+0.69		31.13	30.25		38.22	24.83			1.500b			-1.873	
marketintellisearch	get	2.27 %	$31.02	$30.44	0.69	549.90k	$31.13	$30.28	$30.33			48.36m	0.00	1.47b	0.0 %		-1.95	
marketwatch	get	+2.27%	$31.02	open: 30.44	+0.69	309	$31.13	$30.25	$30.33	$38.22	$24.83			$1.52b				
minyanville	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
msn-money	get	+2.27%	31.02	30.44	+0.69	518,365	31.13	30.25	30.33	38.22	24.83	48.36 mil	-15.91	1.47 bil			-1.88	
nasdaq-com	get	2.27%	$ 31.02		0.69	518,365	$ 31.13	$ 30.25	$ 30.33	$ 38.22	$ 24.83	48,360,000		$ 1,500,127,200			$ -1.88	
optimum	get	+2.27%	31.02 ( 4:15 pm edt)	30.44	+0.69	518,365	31.13	30.25	30.33	38.22	24.83	48.36m		1.5b			-1.94	
paidcontent	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
pc-quote	get	2.28%	31.02	30.44	0.69	518,365	31.13	30.25	30.33	38.22	24.83	47,284,294	-15.55385	1,466,759,000				
personal-wealth-biz	get	+2.27%	31.02	30.44		518,365	31.13	30.25	30.33	38.22	24.83					0.00	-1.873	
predictwallstreet	get	+2.28%	31.02		+0.69	518,365												
raymond-james	get	2.27	31.02	30.44	0.69	518,365	31.13	30.25	31.02	38.22	24.83						-1.94	
renewable-energy-world	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
screamingmedia	get	+2.27%	$	open: 30.44	+0.69	309	$31.13	$30.25	$30.33	$38.22	$24.83			$1.52b				
scroli	get	%	get			0												
simple-stock-quotes	get	+2.27%	last trade: 31.02		change: 0.690													
smartmoney	get	(2.27%)	31.02	$30.44	0.69	518,365	$31.13	$30.25	$30.33	$38.22	$24.83			1,466,800	0.00%	$0.20		
stocknod	get	+2.275%	31.02 usd	30.44	+0.6900	518,365	31.13	30.25	30.33	38.22	24.83	48,360,210						
stockpickr	get	2.28%	$31.02 0.69 | 2.28%	30.44	0.69	518.37k	31.13	30.25	30.33	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	2.27%	31.02	$30.44	+0.69	518,365	$31.13	$30.25	$30.33	$38.22	$24.83						$-1.94	
thecramerreport	get		31.02	30.44	+0.69	518365	31.13	30.25										
thestree	get	2.28%	$31.02	30.44	0.69	518365	31.13	30.25	30.33	-38.22	24.83	4.836021e7		1.51754339e9				
tickerspy	get	2.27%	$31.02	30.44	+0.69	518,365	31.13	30.25	30.33	38.22	24.83		-15.6	1.4b	0.00%	$0.00		
tmx-quotemedia	get	2.28%	31.020	30.440	0.690	518,365	31.130	30.250	30.330	38.220	24.830	48,360,210		1,500,133,714			-1.88	
updown	get	2.27%	$31.02	$30.44	$0.69	518,056	$31.13	$30.25	$30.33	$38.22	$24.83	48.36b		$1.46b				
wallstreetsurvivor	get	2.27%	31.02	30.44	0.69	518,056	31.13	30.25		38.22	25.39			$1b			-1.89	
yahoo-finance	get	2.27%	31.02	30.44	0.69	518,365	31.13	30.25	30.33	38.22	24.83			1.50b			-1.87	
ycharts-com	get	+2.24%	31.01		+0.68					38.22	24.83			1.49b	0.00%		-1.89	
zacks	get	(2.27%)	31.02		0.69	vol.  518,365	31.13	30.25		38.22	24.83			1.47 b	0.00	0.00	-.59	
advfn	gild	-0.65	41.0	41.27	-0.27	5962970	41.36	40.705										
barchart	gild	-0.65%	41.00	41.27	-0.27	6,019,218	41.36	40.71	41.27	42.93	31.73		12.31	$32.51 b			+3.18	
barrons	gild	0.65%	41.00	41.27	-0.27	5.961m	41.36	40.705				873.40 million		$32.75 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	-0.654%	41.000	41.270	-0.270	5,962,970	41.360	40.705		42.93	31.73	787.054mil	12.424	32,269.230mil			3.300	
boston-com	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
bostonmerchant	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
business-insider	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
chron	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
cio-com	gild	-0.65%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365	12.85	32b				
cnn-money	gild	-0.65%	41.00	41.27	-0.27	5,960,808	41.36	40.71	41.27				12.9	$32.3b				
easystockalterts	gild	-0.65%	41.00	41.27	-0.27	5960970	41.36	40.71	41.27	42.93	31.73		12.85				3.19	
eresearch-fidelity-com	gild	-0.65%	41.0000	41.2700	-0.2700	5,962,970	41.3600	40.7050	41.2700	42.9300	31.7300	787,054,000	12.98	$32.48b				
finance-abc7-com	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
financial-content	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
finapps-forbes-com	gild	-0.6%	$41.00	41.27	-0.27	5,962,970	41.36	40.71	41.27	42.93	31.73	787 mil	12.9	32 bil	0.0	0.00	3.18	
finviz	gild	-0.65%	41.00			5,962,270			41.27	-4.50%	29.22%	787.05m	12.94	32.48b			3.19	
fool	gild	-0.73%	$40.97	$41.27	-0.30	5,032,151	$41.36	$40.71	$41.27	$42.93	$31.73		13.00	$32.25b				
foxbusiness	gild		$41.00		-0.27	5,975,325			$41.27									
google-finance	gild	(-0.65%)	41.00	41.27	-0.27	5.96m	41.36	40.71		42.93	31.73	787.05m	12.83	32.27b			3.19	
howthemarketworks	gild	-0.654%	41	41.27	-0.27	5,960,970	41.36	40.705	41.27									
hpcwire	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
insidestocks	gild	-0.65%	41.00	41.27	-0.27	5682741	41.36	40.71					price earnings ratio: 11.48					
investopedia	gild	-0.68 %	$40.99	41.27	-0.28				41.27									
investorguide	gild	-0.65%	41.00	41.27	-0.27		41.36	40.705		42.93	31.73		12.93	32.269b			3.192	
marketintellisearch	gild	-0.65 %	$41.00	$41.26	-0.27	5944.40k	$41.36	$40.71	$41.27			787.05m	12.94	32.48b	0.0 %		3.19	
marketwatch	gild	-0.65%	$41.01	open: 41.27	-0.27	37,417	$41.36	$40.71	$41.27	$42.93	$31.73		11.30	$32.75b			3.63	
minyanville	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
msn-money	gild	-0.65%	41.00	41.27	-0.27	5.96 mil	41.36	40.71	41.27	42.93	31.73	787.05 mil	12.81	32.48 bil			3.20	
nasdaq-com	gild	0.65%	$ 41	$ 41.26	0.27	5,962,970	$ 41.36	$ 40.705	$ 41.27	$ 42.93	$ 31.73	787,054,000	12.89	$ 32,269,214,000			$ 3.18	
optimum	gild	-0.65%	41.00 ( 4:00 pm edt)	41.27	-0.27	5,960,970	41.36	40.70	41.27	42.93	31.73	787.05m	12.9	32.3b			3.19	
paidcontent	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
pc-quote	gild	-0.65%	41.0	41.27	-0.27	5,997,925	41.36	40.705	41.27	42.93	31.73	792,237,049	12.89687	32,481,719,000				
personal-wealth-biz	gild	-0.65%	41.00	41.27	-0.27	5,974,625	41.36	40.705	41.27	42.93	31.73		12.93			0.00	3.192	
predictwallstreet	gild	-0.65%	41.00		-0.27	5,962,970												
raymond-james	gild	-0.65	41.00	41.27	-0.27	5,962,970	41.36	40.71	41.00	42.93	31.73		12.58				3.26	
renewable-energy-world	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
screamingmedia	gild	-0.65%	$	open: 41.27	-0.27	37,417	$41.36	$40.71	$41.27	$42.93	$31.73		11.30	$32.75b			3.63	
scroli	gild	-0.65%	gild 41.00	41.27	-0.27	4,990,887	41.36	40.71	41.27	42.93	31.73		12.83				3.19	
simple-stock-quotes	gild	-0.65%	last trade: 41.00		change: -0.270								p/e ratio: 12.93					
smartmoney	gild	(-0.65%)	41.00	$41.27	-0.27	5,962,970	$41.36	$40.70	$41.27	$42.93	$31.73			32,481,700	0.00%	$0.00		
stocknod	gild	-0.6542%	41.00 usd	41.27	-0.2700	5,960,970	41.36	40.70	41.27	42.93	31.73	787,054,365						
stockpickr	gild	-0.65%	$41.00 -0.27 | -0.65%	41.27	-0.27	5.96m	41.36	40.70	41.27	42.93	31.73							
stocksmart	gild	%	$41.31	36.19		910,164	41.83	41.29										
stocktwits	gild	-0.68%	40.99		-0.28													
streetinsider-com	gild	0.65%	41.00	$41.27	-0.27	5,960,970	$41.36	$40.71	$41.27	$42.93	$31.73		12.85				$3.19	
thecramerreport	gild		41.00	41.27	-0.27	5962270	41.36	40.705										
thestree	gild	-0.65%	$41.0	41.27	-0.27	5960808	41.36	40.7	41.27	-42.93	31.73	7.87054365e8		3.2749332128e10				
tickerspy	gild	-0.65%	$41.00	41.27	-0.27	5,962,970	41.36	40.70	41.27	42.93	31.73		12.9	32.6b	0.00%	$0.00		
tmx-quotemedia	gild	-0.65%	41.000	41.270	-0.270	5,975,325	41.360	40.705	41.270	42.930	31.730	787,054,365	12.90	32,269,228,965			3.19	
updown	gild	-0.65%	$41.00	$41.26	-$0.27	5,960,508	$41.36	$40.71	$41.27	$42.93	$31.73	787.05b	12.69	$32.48b				
wallstreetsurvivor	gild	-0.65%	41.00	41.27	-0.27	5,960,970	41.36	40.71		42.93	31.76		12.90	$32b			3.32	
yahoo-finance	gild	0.65%	41.00	41.27	0.27	5,962,270	41.36	40.71	41.27	42.93	31.73		12.84	32.27b			3.19	
ycharts-com	gild	-0.68%	40.99		-0.28					42.93	31.73		12.81	32.50b	0.00%		3.20	
advfn	mcy	-0.05	38.64	38.77	-0.02	156338	38.8	38.5										
barchart	mcy	-0.05%	38.64	38.77	-0.02	156,338	38.80	38.50	38.66	43.13	35.72		19.96	$2.12 b	6.13%	$2.40	+2.73	
barrons	mcy	0.05%	38.64	38.77	-0.02	155,490	38.80	38.50				54.83 million		$2.15 billion	6.21%	$0.6		
bloomberg	mcy	-0.052%	38.640	38.770	-0.020	156,338	38.800	38.500		45.08	37.29	54.818mil	19.714	2,118.155mil	6.184	0.600 regular cash	1.960	
boston-com	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
bostonmerchant	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
business-insider	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
chron	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
cio-com	mcy	-0.05%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677	14.21	2b	6.1	2.4		
cnn-money	mcy	-0.05%	38.64	38.77	-0.02	155,490	38.80	38.50	38.66				14.2	$2.1b	6.21%			
easystockalterts	mcy	-0.05%	38.64	38.77	-0.02	156338	38.80	38.50	38.66	45.08	37.29		14.21				2.72	
eresearch-fidelity-com	mcy	-0.05%	38.6400	38.7700	-0.0200	156,338	38.8000	38.5000	38.6600	45.0800	37.2900	54,818,000	14.21	$2.12b	6.21%	$0.600000		
finance-abc7-com	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
financial-content	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	-0.1%	$38.64	38.77	-0.02	156,338	38.80	38.50	38.66	45.08	37.29	55 mil	14.2	2 bil	6.2	2.40	2.72	
finviz	mcy	-0.05%	38.64			156,338			38.66	-10.41%	8.17%	54.82m	14.21	2.12b		2.40	2.72	
fool	mcy	-0.05%	$38.64	$38.77	-0.02	155,490	$38.80	$38.50	$38.66	$45.08	$37.29		14.40	$2.12b	6.20%	2.40		
foxbusiness	mcy		$38.64		-0.02	156,338			$38.66									
google-finance	mcy	(-0.05%)	38.64	38.77	-0.02	156,338.00	38.80	38.50		45.08	37.29	54.82m	14.19	2.12b	6.21	0.60	2.72	
howthemarketworks	mcy	-0.052%	38.64	38.77	-0.02	155,490	38.8	38.5	38.66									
hpcwire	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
insidestocks	mcy	-0.05%	38.64	38.77	-0.02	155490	38.80	38.50					price earnings ratio: 19.71					
investopedia	mcy	-0.05 %	$38.64	38.77	-0.02				38.66									
investorguide	mcy	-0.05%	38.64	38.77	-0.02		38.80	38.50		45.08	37.29		14.21	2.118b			2.72	
marketintellisearch	mcy	-0.05 %	$38.64	$38.77	-0.02	139.80k	$38.80	$38.50	$38.66			54.82m	14.21	2.12b	6.21 %		2.72	
marketwatch	mcy	-0.05%	$38.64	open: 38.77	-0.02	1,137	$38.80	$38.50	$38.66	$45.08	$37.29		10.08	$2.15b	6.21%	0.60	3.83	
minyanville	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
msn-money	mcy	-0.05%	38.64	38.77	-0.02	156,338	38.80	38.50	38.66	45.08	37.29	54.82 mil	14.21	2.12 bil	6.21%	2.40	2.72	
nasdaq-com	mcy	0.05%	$ 38.64		0.02	156,338	$ 38.80	$ 38.50	$ 38.66	$ 45.08	$ 37.29	54,818,000	14.15	$ 2,118,167,520	6.21 %	$2.400000	$ 2.73	
optimum	mcy	-0.05%	38.64 ( 4:15 pm edt)	38.77	-0.02	156,338	38.80	38.50	38.66	45.08	37.29	54.82m	14.2	2.1b	6.21	2.40	2.72	
paidcontent	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
pc-quote	mcy	-0.05%	38.64	38.77	-0.02	156,338	38.8	38.5	38.66	45.08	37.29	54,846,377	14.21324	2,119,264,000		0.6		
personal-wealth-biz	mcy	-0.05%	38.64	38.77	-0.02	156,338	38.80	38.50	38.66	45.08	37.29		14.21		6.18	2.39	2.72	
predictwallstreet	mcy	-0.05%	38.64		-0.02	156,338												
raymond-james	mcy	-0.05	38.64	38.77	-0.02	156,338	38.80	38.50	38.64	45.08	37.29		14.15				2.73	
renewable-energy-world	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
screamingmedia	mcy	-0.05%	$	open: 38.77	-0.02	1,137	$38.80	$38.50	$38.66	$45.08	$37.29		10.08	$2.15b	6.21%	0.60	3.83	
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	-0.05%	last trade: 38.64		change: -0.020								p/e ratio: 14.21					
smartmoney	mcy	(-0.05%)	38.64	$38.77	-0.02	156,338	$38.80	$38.50	$38.66	$45.08	$37.29			2,119,300	6.21%	$0.60		
stocknod	mcy	-0.0517%	38.64 usd	38.77	-0.0200	156,338	38.80	38.50	38.66	45.08	37.29	54,817,677						
stockpickr	mcy	-0.05%	$38.64 -0.02 | -0.05%	38.77	-0.02	156.34k	38.80	38.50	38.66	45.08	37.29							
stocksmart	mcy	%	$40.5	43.08		30,051	41.68	40.5										
stocktwits	mcy	-0.05%	38.64		-0.02													
streetinsider-com	mcy	0.05%	38.64	$38.77	-0.02	156,338	$38.80	$38.50	$38.66	$45.08	$37.29		14.21				$2.72	
thecramerreport	mcy		38.64	38.77	-0.02	156338	38.80	38.50										
thestree	mcy	-0.05%	$38.64	38.77	-0.02	156338	38.8	38.5	38.66	-45.08	37.29	5.4817677e7		2.145015701e9				
tickerspy	mcy	-0.05%	$38.64	38.77	-0.02	156,338	38.80	38.50	38.66	45.08	37.29		14.2	2.1b	6.21%	$0.60		
tmx-quotemedia	mcy	-0.05%	38.640	38.770	-0.020	156,338	38.800	38.500	38.660	45.080	37.290	54,817,677	14.20	2,118,155,039	6.208	0.600 usd	2.72	
updown	mcy	-0.05%	$38.64	$38.77	-$0.02	155,201	$38.80	$38.50	$38.66	$45.08	$37.29	54.81b	14.19	$2.11b				
wallstreetsurvivor	mcy	-0.05%	38.64	38.77	-0.02	155,490	38.80	38.50		45.08	37.29		14.20	$2b	6.20%	2.37 -	2.78	
yahoo-finance	mcy	0.05%	38.64	38.77	0.02	156,338	38.80	38.50	38.66	46.23	37.29		14.21	2.12b	6.10%	2.40	2.72	
ycharts-com	mcy	-0.05%	38.64		-0.02					45.08	37.29		14.21	2.12b	6.18%		2.72	
advfn	wgo	0.33	9.17	9.22	0.03	184235	9.49	9.08										
barchart	wgo	+0.33%	9.17	9.22	+0.03	184,235	9.49	9.08	9.14	16.60	8.10		21.18	$267.03 m			+0.45	
barrons	wgo	0.33%	9.17	9.22	+0.03	184,117	9.49	9.08				29.10 million		$265.06 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	0.328%	9.170	9.220	0.030	184,235	9.490	9.080		16.60	8.10	29.127mil	20.841	267.094mil			0.440	
boston-com	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,235	9.490	9.080	9.140	16.60	8.100	29,126,956						
bostonmerchant	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,235	9.490	9.080	9.140	16.60	8.100	29,126,956						
business-insider	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,235	9.490	9.080	9.140	16.60	8.100	29,126,956						
chron	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,117	9.490	9.080	9.140	16.60	8.100	29,126,956						
cio-com	wgo	+0.33%	9.170 usd	9.220	+0.0300	184,117	9.490	9.080	9.140	16.60	8.100	29,126,956	20.38	267m				
cnn-money	wgo	+0.33%today&rsquo;s change	9.17data as of 4:03pm et	9.22	+0.03	184,117	9.49	9.08	9.14				20.4	$267.1m				
easystockalterts	wgo	0.33%	9.17	9.22	+0.03	184117	9.49	9.08	9.14	16.60	8.10		20.38				0.45	
eresearch-fidelity-com	wgo	0.33%	9.1700	9.2200	0.0300	184,117	9.4900	9.0800	9.1400	16.6000	8.1000	29,127,000	20.31	$266.22m				
finance-abc7-com	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,117	9.490	9.080	9.140	16.60	8.100	29,126,956						
finance-abc7chicago-com	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,117	9.490	9.080	9.140	16.60	8.100	29,126,956						
financial-content	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,117	9.490	9.080	9.140	16.60	8.100	29,126,956						
finapps-forbes-com	wgo	0.3%	$9.17	9.22	0.03	184,117	9.49	9.08	9.14	16.60	8.10	29 mil	20.4	267 mil	0.0	0.00	0.45	
finviz	wgo	0.33%	9.17			184,117			9.14	-44.76%	13.21%	29.13m	20.31	266.25m			0.45	
fool	wgo	+0.33%	$9.17	$9.22	0.03	184,117	$9.49	$9.08	$9.14	$16.60	$8.10		20.70	$267.09m	7.10%	0.48		
foxbusiness	wgo		$9.17		+0.03	184,513			$9.14									
google-finance	wgo	(0.33%)	9.17	9.22	+0.03	184,117.00	9.49	9.08		16.60	8.10	29.13m	20.25	267.09m			0.45	
howthemarketworks	wgo	0.328%	9.17	9.22	0.03	184,117	9.49	9.08	9.14									
hpcwire	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,235	9.490	9.080	9.140	16.60	8.100	29,126,956						
insidestocks	wgo	+0.33%	9.17	9.22	+0.03	184117	9.49	9.08					price earnings ratio: 20.38					
investopedia	wgo	+0.33 %	$9.17	9.22	+0.03				9.14									
investorguide	wgo	+0.33%	9.17	9.22	+0.03		9.49	9.08		16.60	8.10		20.31	267.1m			0.45	
marketintellisearch	wgo	0.33 %	$9.17	$9.22	0.03	172.00k	$9.49	$9.08	$9.14			29.13m	20.31	0.27b	0.0 %		0.45	
marketwatch	wgo	+0.33%	$9.17	open: 9.22	+0.03	396	$9.49	$9.08	$9.14	$16.60	$8.10		20.27	$265.06m			0.45	
minyanville	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,117	9.490	9.080	9.140	16.60	8.100	29,126,956						
msn-money	wgo	+0.33%	9.17	9.22	+0.03	184,117	9.49	9.08	9.14	16.60	8.10	29.13 mil	20.38	266.22 mil			0.45	
nasdaq-com	wgo	0.33%	$ 9.17		0.03	184,117	$ 9.49	$ 9.08	$ 9.14	$ 16.60	$ 8.10	29,127,000	20.38	$ 267,094,590	5.25 %	$0.480000	$ 0.45	
optimum	wgo	+0.33%	9.17 ( 4:15 pm edt)	9.22	+0.03	184,117	9.49	9.08	9.14	16.60	8.10	29.13m	20.4	267.1m	5.23	0.48	0.45	
paidcontent	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,117	9.490	9.080	9.140	16.60	8.100	29,126,956						
pc-quote	wgo	0.33%	9.17	9.22	0.03	184,513	9.49	9.08	9.14	16.60	8.10	29,031,712	20.31111	266,221,000		0.12		
personal-wealth-biz	wgo	+0.33%	9.17	9.22		184,513	9.49	9.08	9.14	16.60	8.10		20.31			0.00	0.45	
predictwallstreet	wgo	+0.33%	9.17		+0.03	184,117												
raymond-james	wgo	0.33	9.17	9.22	0.03	184,117	9.49	9.08	9.17	16.60	8.10		20.38				0.45	
renewable-energy-world	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,117	9.490	9.080	9.140	16.60	8.100	29,126,956						
screamingmedia	wgo	+0.33%	$	open: 9.22	+0.03	4,111	$9.49	$9.08	$9.14	$16.60	$8.10		20.27	$265.06m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	+0.33%	last trade: 9.17		change: 0.030								p/e ratio: 20.31					
smartmoney	wgo	(0.33%)	9.17	$9.22	0.03	184,117	$9.49	$9.08	$9.14	$16.60	$8.10			266,200	0.00%	$0.12		
stocknod	wgo	+0.3282%	9.170 usd	9.220	+0.0300	184,117	9.490	9.080	9.140	16.60	8.100	29,126,956						
stockpickr	wgo	0.33%	$9.17 0.03 | 0.33%	9.37	0.03	184.12k	9.49	9.08	9.14	16.60	8.10							
stocksmart	wgo	%	$10.96	15.01		22,190	11.33	10.95										
stocktwits	wgo	0.22%	9.16		+0.02													
streetinsider-com	wgo	0.33%	9.17	$9.22	+0.03	184,117	$9.49	$9.08	$9.14	$16.60	$8.10		20.38				$0.45	
thecramerreport	wgo		9.25	9.22	+0.11	79476	9.49	9.17										
thestree	wgo	0.33%	$9.17	9.37	0.03	184117	9.49	9.08	9.14	-16.6	8.1	2.9126956e7		2.7146323e8				
tickerspy	wgo	0.33%	$9.17	9.22	+0.03	184,117	9.49	9.08	9.14	16.60	8.10		20.3	266.2m	0.00%	$0.12		
tmx-quotemedia	wgo	0.33%	9.170	9.220	0.030	184,513	9.490	9.080	9.140	16.600	8.100	29,126,956	20.30	267,094,187			0.45	
updown	wgo	0.33%	$9.17	$9.22	$0.03	184,117	$9.49	$9.08	$9.14	$16.60	$8.10	29.12b	20.18	$266m				
wallstreetsurvivor	wgo	0.33%	9.17	9.22	0.03	184,117	9.49	9.08		16.60	8.10		20.30	$266m			0.35	
yahoo-finance	wgo	0.33%	9.17	9.22	0.03	184,117	9.49	9.08	9.14	16.60	8.10		20.38	267.09m			0.45	
ycharts-com	wgo	+0.22%	9.16		+0.02					16.60	8.10		20.36	266.74m	0.00%		0.45	
advfn	pccc	0.12	8.05	8.07	0.01	92089	8.2	7.95										
barchart	pccc	+0.12%	8.05	8.07	+0.01	110,458	8.20	7.95	8.04	9.91	5.80		8.80	$216.63 m			+0.93	
barrons	pccc	0.12%	8.05	8.07	+0.01	97,389	8.20	7.95				27.05 million		$220.00 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	0.124%	8.050	8.070	0.010	92,089	8.200	7.950		9.91	5.80	26.895mil	8.656	216.503mil			0.930	
boston-com	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
bostonmerchant	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
business-insider	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
chron	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
cio-com	pccc	+0.12%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774	8.656	217m				
cnn-money	pccc	+0.12%	8.05	8.07	+0.01	92,089	8.20	7.95	8.04				8.7	$216.6m				
easystockalterts	pccc	0.12%	8.05	8.07	+0.01	92089	8.20	7.95	8.04	9.91	5.80		8.66				0.93	
eresearch-fidelity-com	pccc	0.12%	8.0500	8.0700	0.0100	92,089	8.2000	7.9500	8.0400	9.9100	5.8000	26,895,000	8.65	$216.24m				
finance-abc7-com	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
finance-abc7chicago-com	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
financial-content	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
finapps-forbes-com	pccc	0.1%	$8.05	8.07	0.01	92,089	8.20	7.95	8.04	9.91	5.80	27 mil	8.7	217 mil	0.0	0.00	0.93	
finviz	pccc	0.12%	8.05			92,389			8.04	-18.77%	38.79%	26.89m	8.66	216.46m			0.93	
fool	pccc	+0.12%	$8.05	$8.07	0.01	92,089	$8.20	$7.95	$8.04	$9.91	$5.80		8.80	$216.50m				
foxbusiness	pccc		$8.05		+0.01	92,089			$8.04									
google-finance	pccc	(0.12%)	8.05	8.07	+0.01	92,089.00	8.20	7.95		9.91	5.80	26.89m	8.68	216.50m			0.93	
howthemarketworks	pccc	0.124%	8.05	8.07	0.01	90,464	8.2	7.95	8.04									
hpcwire	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
insidestocks	pccc	+0.12%	8.05	8.07	+0.01	92000	8.20	7.95					price earnings ratio: 8.66					
investopedia	pccc	+0.12 %	$8.05	8.07	+0.01				8.04									
investorguide	pccc	+0.12%	8.05	8.07	+0.01		8.20	7.95		9.91	5.75		8.64	216.5m			0.931	
marketintellisearch	pccc	0.12 %	$8.05	$8.07	0.01	85.90k	$8.20	$7.95	$8.04			26.89m	8.65	0.22b	0.0 %		0.93	
marketwatch	pccc	+0.12%	$8.05	open: 8.07	+0.01	11,300	$8.20	$7.95	$8.04	$9.91	$5.80		8.68	$220.00m			0.93	
minyanville	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
msn-money	pccc	+0.12%	8.05	8.07	+0.01	92,089	8.20	7.95	8.04	9.91	5.80	26.89 mil	8.66	216.23 mil			0.93	
nasdaq-com	pccc	0.12%	$ 8.05	$ 8.07	0.01	92,089	$ 8.20	$ 7.95	$ 8.04	$ 9.91	$ 5.80	26,895,000	8.66	$ 216,504,750			$ 0.93	
optimum	pccc	+0.12%	8.05 ( 4:58 pm edt)	8.07	+0.01	92,089	8.20	7.95	8.04	9.91	5.80	26.89m	8.7	216.5m			0.93	
paidcontent	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
pc-quote	pccc	0.12%	8.05	8.07	0.01	92,089	8.2	7.95	8.04	9.91	5.80	26,861,590	8.64516	216,236,000				
personal-wealth-biz	pccc	+0.12%	8.05	8.07		92,089	8.20	7.95	8.04	9.91	5.75		8.64			0.00	0.931	
predictwallstreet	pccc	+0.12%	8.05		+0.01	92,089												
raymond-james	pccc	0.12	8.05	8.07	0.01	92,089	8.20	7.95	8.05	9.91	5.80		8.56				0.94	
renewable-energy-world	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
screamingmedia	pccc	+0.12%	$	open: 8.07	+0.01	11,300	$8.20	$7.95	$8.04	$9.91	$5.80		8.68	$220.00m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	+0.12%	last trade: 8.05		change: 0.010								p/e ratio: 8.64					
smartmoney	pccc	(0.12%)	8.05	$8.07	0.01	92,089	$8.20	$7.95	$8.04	$9.91	$5.80			216,200	0.00%	$0.00		
stocknod	pccc	+0.1244%	8.050 usd	8.070	+0.0100	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774						
stockpickr	pccc	0.12%	$8.05 0.01 | 0.12%	8.07	0.01	92.39k	8.20	7.95	8.04	9.91	5.80							
stocksmart	pccc	%	$8.55	8.89		271	8.67	8.55										
stocktwits	pccc	0.12%	8.05		+0.01													
streetinsider-com	pccc	0.12%	8.05	$8.07	+0.01	92,089	$8.20	$7.95	$8.04	$9.91	$5.80		8.66				$0.93	
thecramerreport	pccc		8.05	8.07	+0.01	92089	8.20	7.95										
thestree	pccc	0.12%	$8.05	8.07	0.01	92389	8.2	7.95	8.04	-9.91	5.8	2.6894774e7		2.19999251e8				
tickerspy	pccc	0.12%	$8.05	8.07	+0.01	92,389	8.20	7.95	8.04	9.91	5.80		8.6	214.4m	0.00%	$0.00		
tmx-quotemedia	pccc	0.12%	8.050	8.070	0.010	92,089	8.200	7.950	8.040	9.910	5.800	26,894,774	8.60	216,502,931			0.93	
updown	pccc	0.12%	$8.05	$8.07	$0.01	86,089	$8.20	$7.95	$8.04	$9.91	$5.80	26.89b	8.66	$216m				
wallstreetsurvivor	pccc	0.12%	8.05	8.07	0.01	90,464	8.20	7.95		9.91	6.17		8.60	$216m			0.85	
yahoo-finance	pccc	0.12%	8.05	8.07	0.01	92,089	8.20	7.95	8.04	9.91	5.80		8.65	216.50m			0.93	
ycharts-com	pccc	+0.12%	8.05		+0.01					9.91	5.80		8.66	216.63m	0.00%		0.93	
zacks	pccc	(0.12%)	8.05		0.01	vol.  92,089	8.20	7.95		9.91	5.80		8.65	216.24 m	0.00	0.00	.93	
advfn	mdr	1.31	20.05	19.9	0.26	1680575	20.09	19.76										
barchart	mdr	+1.31%	20.05	19.90	+0.26	1,680,575	20.09	19.76	19.79	26.14	11.43		18.28	$4.69 b			+0.90	
barrons	mdr	1.31%	20.05	19.90	+0.26	1.677m	20.09	19.76				235.62 million		$4.67 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	1.314%	20.050	19.900	0.260	1,680,575	20.090	19.760		26.14	11.54	234.549mil	15.075	4,702.717mil			1.330	
boston-com	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
bostonmerchant	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
business-insider	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
chron	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
cio-com	mdr	+1.31%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000		5b				
cnn-money	mdr	+1.31%	20.05	19.90	+0.26	1,680,575	20.09	19.76	19.79					$4.5b				
easystockalterts	mdr	1.31%	20.05	19.90	+0.26	1680575	20.09	19.76	19.79	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	1.31%	20.0500	19.9000	0.2600	1,680,575	20.0900	19.7600	19.7900	26.1400	12.1000	234,549,000	18.32	$4.64b				
finance-abc7-com	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
finance-abc7chicago-com	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
financial-content	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
finapps-forbes-com	mdr	1.3%	$20.05	19.90	0.26	1,680,575	20.09	19.76	19.79	26.14	11.54	235 mil	22.3	5 bil	0.0	0.00	0.90	
finviz	mdr	1.31%	20.05			1,680,575			19.79	-23.30%	75.54%	234.55m	18.56	4.70b			1.08	
fool	mdr	+1.31%	$20.05	$19.90	0.26	1,680,375	$20.09	$19.76	$19.79	$26.14	$12.10		22.20	$4.70b				
foxbusiness	mdr		$20.05		+0.26	1,680,575			$19.79									
google-finance	mdr	(1.31%)	20.05	19.90	+0.26	1.68m	20.09	19.76		26.14	12.10	234.55m	18.62	4.70b			1.08	
howthemarketworks	mdr	1.314%	20.05	19.9	0.26	1,677,369	20.09	19.76	19.79									
hpcwire	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
insidestocks	mdr	+1.31%	20.05	19.90	+0.26	1680500	20.09	19.76					price earnings ratio: 18.92					
investopedia	mdr	+1.31 %	$20.05	19.90	+0.26				19.79									
investorguide	mdr	+1.31%	20.05	19.90	+0.26		20.09	19.76		26.14	12.10		22.14	4.703b			0.894	
marketintellisearch	mdr	1.31 %	$20.05	$19.90	0.26	1655.90k	$20.09	$19.76	$19.79			234.55m	18.32	4.64b	0.0 %		1.08	
marketwatch	mdr	+1.31%	$20.06	open: 19.90	+0.26	17,106	$20.09	$19.76	$19.79	$26.14	$11.54		18.91	$4.67b			1.06	
minyanville	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
msn-money	mdr	+1.31%	20.05	19.90	+0.26	1.68 mil	20.09	19.76	19.79	26.14	12.10	234.55 mil	18.74	4.64 bil			0.90	
nasdaq-com	mdr	1.31%	$ 20.05		0.26	1,680,575	$ 20.09	$ 19.76	$ 19.79	$ 26.14	$ 12.10	234,549,000	22.28	$ 4,702,707,450			$ 0.90	
optimum	mdr	+1.31%	20.05 ( 4:15 pm edt)	19.90	+0.26	1,680,575	20.09	19.76	19.79	26.14	12.10	225.74m		4.5b				
paidcontent	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
pc-quote	mdr	1.31%	20.05	19.9	0.26	1,680,575	20.09	19.76	19.79	26.14	12.10	231,507,461	18.49533	4,641,725,000				
personal-wealth-biz	mdr	+1.31%	20.05	19.90		1,680,575	20.09	19.76	19.79	26.14	12.10		22.14		58.11	11.50	0.894	
predictwallstreet	mdr	+1.31%	20.05		+0.26	1,680,575												
raymond-james	mdr	1.31	20.05	19.90	0.26	1,680,575	20.09	19.76	20.05	26.14	11.18		18.39				1.09	
renewable-energy-world	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
screamingmedia	mdr	+1.31%	$	open: 19.90	+0.26	17,106	$20.09	$19.76	$19.79	$26.14	$11.54		18.91	$4.67b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	+1.31%	last trade: 20.05		change: 0.260								p/e ratio: 22.14					
smartmoney	mdr	(1.31%)	20.05	$19.90	0.26	1,680,575	$20.09	$19.76	$19.79	$26.14	$12.10			4,641,700	0.00%	$0.05		
stocknod	mdr	+1.314%	20.05 usd	19.90	+0.2600	1,680,575	20.09	19.76	19.79	26.14	12.10	225,744,000						
stockpickr	mdr	1.31%	$20.05 0.26 | 1.31%	19.90	0.26	1.68m	20.09	19.76	19.79	26.14	12.10							
stocksmart	mdr	%	$20.455	20.48		179,425	21.42	20.38										
stocktwits	mdr	1.36%	20.06		+0.27													
streetinsider-com	mdr	1.31%	20.05	$19.90	+0.26	1,680,575	$20.09	$19.76	$19.79	$26.14	$12.10						$0.00	
thecramerreport	mdr		20.05	19.90	+0.26	1680575	20.09	19.76										
thestree	mdr	1.31%	$20.05	19.9	0.26	1680375	20.09	19.76	19.79	-26.14	12.1	2.34549485e8		4.672225741e9				
tickerspy	mdr	1.31%	$20.05	19.90	+0.26	1,680,575	20.09	19.76	19.79	26.14	12.10		18.5	4.6b	0.00%	$0.00		
tmx-quotemedia	mdr	1.31%	20.050	19.900	0.260	1,680,575	20.090	19.760	19.790	26.140	12.100	234,549,485	22.20	4,702,717,174			0.89	
updown	mdr	1.31%	$20.05	$19.90	$0.26	1,663,669	$20.09	$19.76	$19.79	$26.14	$11.54	234.54b	21.73	$4.64b				
wallstreetsurvivor	mdr	1.31%	20.05	19.90	0.26	1,677,369	20.09	19.76		26.14	12.10		22.20	$5b			0.85	
yahoo-finance	mdr	1.31%	20.05	19.90	0.26	1,680,575	20.09	19.76	19.79	26.14	12.10		22.43	4.70b			0.89	
ycharts-com	mdr	+1.36%	20.06		+0.27					26.14	12.10		22.54	4.69b	0.00%		0.89	
zacks	mdr	(1.31%)	20.05		0.26	vol.  1,680,575	20.09	19.76		26.14	11.54		18.16	4.64 b	0.00	0.00	1.09	
advfn	cr	0.42	48.2	48.28	0.2	259601	48.47	47.62										
barchart	cr	+0.42%	48.20	48.28	+0.20	259,601	48.47	47.62	48.00	51.49	29.30		17.53	$2.82 b	1.88%	$0.92	+2.84	
barrons	cr	0.42%	48.20	48.28	+0.20	259,477	48.47	47.62				59.56 million		$2.85 billion	1.91%	$0.23		
bloomberg	cr	0.417%	48.200	48.280	0.200	259,601	48.470	47.620		51.49	29.97	58.347mil	17.276	2,812.313mil	1.916	0.230 regular cash	2.790	
boston-com	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
bostonmerchant	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
business-insider	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
chron	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
cio-com	cr	+0.42%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743	16.91	3b	1.8	0.92		
cnn-money	cr	+0.42%	48.20	48.28	+0.20	259,601	48.47	47.62	48.00				16.9	$2.8b	1.91%			
easystockalterts	cr	0.41%	48.20	48.28	+0.20	259601	48.47	47.62	48.00	51.49	29.97		16.91				2.85	
eresearch-fidelity-com	cr	0.42%	48.2000	48.2800	0.2000	259,601	48.4700	47.6200	48.0000	51.4900	29.9700	58,347,000	16.90	$2.80b	1.92%	$0.230000		
finance-abc7-com	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
finance-abc7chicago-com	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
financial-content	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
finapps-forbes-com	cr	0.4%	$48.20	48.28	0.20	259,601	48.47	47.62	48.00	51.49	29.97	58 mil	17.0	3 bil	1.9	0.92	2.84	
finviz	cr	0.42%	48.20			259,601			48.00	-6.39%	64.50%	58.35m	16.97	2.81b		0.92	2.84	
fool	cr	+0.42%	$48.20	$48.28	0.20	259,601	$48.47	$47.62	$48.00	$51.49	$29.97		17.20	$2.81b	2.50%	0.92		
foxbusiness	cr		$48.20		+0.20	259,601			$48.00									
google-finance	cr	(0.42%)	48.20	48.28	+0.20	259,601.00	48.47	47.62		51.49	29.97	58.35m	16.95	2.81b	1.91	0.23	2.84	
howthemarketworks	cr	0.417%	48.2	48.28	0.2	259,477	48.47	47.62	48									
hpcwire	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
insidestocks	cr	+0.42%	48.20	48.28	+0.20	259477	48.47	47.62					price earnings ratio: 17.03					
investopedia	cr	+0.42 %	$48.20	48.28	+0.20				48.00									
investorguide	cr	+0.42%	48.20	48.28	+0.20		48.47	47.62		51.15	28.69		16.90	2.812b			2.84	
marketintellisearch	cr	0.42 %	$48.20	$48.28	0.20	257.10k	$48.47	$47.62	$48.00			58.35m	16.90	2.80b	1.92 %		2.84	
marketwatch	cr	+0.42%	$48.20	open: 48.28	+0.20	695	$48.47	$47.62	$48.00	$51.49	$29.97		16.94	$2.85b	1.91%	0.23	2.84	
minyanville	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
msn-money	cr	+0.42%	48.20	48.28	+0.20	259,601	48.47	47.62	48.00	51.49	29.97	58.35 mil	16.97	2.8 bil	1.92%	0.92	2.84	
nasdaq-com	cr	0.42%	$ 48.20		0.20	259,601	$ 48.47	$ 47.62	$ 48	$ 51.49	$ 29.97	58,347,000	16.97	$ 2,812,325,400	1.92 %	$0.920000	$ 2.84	
optimum	cr	+0.42%	48.20 ( 4:15 pm edt)	48.28	+0.20	259,601	48.47	47.62	48.00	51.49	29.97	58.35m	16.9	2.8b	1.91	0.92	2.85	
paidcontent	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
pc-quote	cr	0.42%	48.2	48.28	0.20	259,601	48.47	47.62	48.0	51.49	29.97	58,104,896	16.90141	2,800,656,000		0.23		
personal-wealth-biz	cr	+0.42%	48.20	48.28		259,601	48.47	47.62	48.00	51.15	28.69		16.90		1.92	0.92	2.84	
predictwallstreet	cr	+0.42%	48.20		+0.20	259,601												
raymond-james	cr	0.42	48.20	48.28	0.20	259,601	48.47	47.62	48.20	51.49	29.97		16.68				2.89	
renewable-energy-world	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
screamingmedia	cr	+0.42%	$	open: 48.28	+0.20	695	$48.47	$47.62	$48.00	$51.49	$30.05		16.94	$2.85b	1.91%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	+0.42%	last trade: 48.20		change: 0.200								p/e ratio: 16.9					
smartmoney	cr	(0.42%)	48.20	$48.28	0.20	259,601	$48.47	$47.62	$48.00	$51.49	$29.97			2,800,600	1.92%	$0.23		
stocknod	cr	+0.4167%	48.20 usd	48.28	+0.2000	259,601	48.47	47.62	48.00	51.49	29.97	58,346,743						
stockpickr	cr	0.42%	$48.20 0.20 | 0.42%	48.20	0.20	259.60k	48.47	47.62	48.00	51.49	29.97							
stocksmart	cr	%	$47.64	41.16		39,828	49.19	47.61										
stocktwits	cr	0.35%	48.17		+0.17													
streetinsider-com	cr	0.42%	48.20	$48.28	+0.20	259,601	$48.47	$47.62	$48.00	$51.49	$29.97		16.91				$2.85	
thecramerreport	cr		48.20	48.28	+0.20	259601	48.47	47.62										
thestree	cr	0.42%	$48.2	48.2	0.2	259601	48.47	47.62	48.0	-51.49	29.97	5.8346743e7		2.8537392e9				
tickerspy	cr	0.42%	$48.20	48.28	+0.20	259,601	48.47	47.62	48.00	51.49	29.97		16.9	2.7b	1.92%	$0.23		
tmx-quotemedia	cr	0.42%	48.200	48.280	0.200	259,601	48.470	47.620	48.000	51.490	29.970	58,346,743	16.80	2,812,313,013	1.909	0.230 usd	2.85	
updown	cr	0.42%	$48.20	$48.28	$0.20	259,106	$48.47	$47.62	$48.00	$51.49	$29.97	58.34b	16.58	$2.80b				
wallstreetsurvivor	cr	0.42%	48.20	48.28	0.20	259,477	48.47	47.62		51.49	32.69		16.80	$3b	1.90%	0.86 -	2.59	
yahoo-finance	cr	0.42%	48.20	48.28	0.20	259,601	48.47	47.62	48.00	51.49	29.97		16.97	2.81b	1.90%	0.92	2.84	
ycharts-com	cr	+0.35%	48.17		+0.17					51.44	29.97		16.96	2.82b	1.93%		2.84	
advfn	amt	1.74	53.23	52.53	0.91	2261715	53.28	52.3905										
barchart	amt	+1.74%	53.23	52.53	+0.91	2,261,715	53.28	52.39	52.32	56.84	43.74		57.74	$21.22 b			+0.92	
barrons	amt	1.74%	53.23	52.53	+0.91	2.233m	53.28	52.39				404.07 million		$21.07 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	1.739%	53.230	52.530	0.910	2,261,715	53.280	52.390		56.84	43.74	396.631mil	58.494	21,112.650mil			0.910	
boston-com	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
bostonmerchant	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
business-insider	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
chron	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
cio-com	amt	+1.74%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596	57.86	21b				
cnn-money	amt	+1.74%	53.23	52.53	+0.91	2,261,715	53.28	52.39	52.32				57.9	$21.2b				
easystockalterts	amt	1.73%	53.23	52.53	+0.91	2261715	53.28	52.39	52.32	56.84	43.74		57.86				0.92	
eresearch-fidelity-com	amt	1.74%	53.2300	52.5300	0.9100	2,261,715	53.2800	52.3905	52.3200	56.8399	43.7400	396,631,000	56.87	$20.75b				
finance-abc7-com	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
finance-abc7chicago-com	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
financial-content	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
finapps-forbes-com	amt	1.7%	$53.23	52.53	0.91	2,261,715	53.28	52.39	52.32	56.84	43.74	397 mil	57.9	21 bil	0.0	0.00	0.92	
finviz	amt	1.74%	53.23			2,261,715			52.32	-6.35%	21.70%	396.63m	58.49	21.11b			0.91	
fool	amt	+1.74%	$53.23	$52.53	0.91	2,260,915	$53.28	$52.39	$52.32	$56.84	$43.74		57.70	$21.11b				
foxbusiness	amt		$53.23		+0.91	2,263,727			$52.32									
google-finance	amt	(1.74%)	53.23	52.53	+0.91	2.26m	53.28	52.39		56.84	43.74	396.63m	58.28	21.11b			0.91	
howthemarketworks	amt	1.739%	53.23	52.53	0.91	2,143,888	53.28	52.3905	52.32									
hpcwire	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
insidestocks	amt	+1.74%	53.23	52.53	+0.91	2263700	53.28	52.39					price earnings ratio: 57.86					
investopedia	amt	+1.74 %	$53.23	52.53	+0.91				52.32									
investorguide	amt	+1.74%	53.23	52.53	+0.91		53.28	52.3905		56.84	39.82		57.49	21.113b			0.91	
marketintellisearch	amt	1.74 %	$53.23	$52.53	0.91	2203.50k	$53.28	$52.39	$52.32			396.63m	57.49	20.75b	0.0 %		0.91	
marketwatch	amt	+1.74%	$53.18	open: 52.53	+0.91	30,056	$53.28	$52.39	$52.32	$56.84	$43.74		58.06	$21.07b			0.92	
minyanville	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
msn-money	amt	+1.74%	53.23	52.53	+0.91	2.26 mil	53.28	52.39	52.32	56.84	43.74	396.63 mil	58.49	20.75 bil			0.91	
nasdaq-com	amt	1.74%	$ 53.23		0.91	2,261,715	$ 53.28	$ 52.3905	$ 52.32	$ 56.8399	$ 43.74	396,631,000	57.86	$ 21,112,668,130			$ 0.92	
optimum	amt	+1.74%	53.23 ( 4:15 pm edt)	52.53	+0.91	2,261,715	53.28	52.39	52.32	56.84	43.74	396.63m	57.9	21.1b			0.92	
paidcontent	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
pc-quote	amt	1.74%	53.23	52.53	0.91	2,261,715	53.28	52.3905	52.32	56.84	43.74	389,850,348	57.49451	20,751,734,000				
personal-wealth-biz	amt	+1.74%	53.23	52.53		2,263,727	53.28	52.3905	52.32	56.84	39.82		57.49			0.00	0.91	
predictwallstreet	amt	+1.74%	53.23		+0.91	2,261,715												
raymond-james	amt	1.74	53.23	52.53	0.91	2,261,715	53.28	52.39	53.23	56.84	43.74		57.86				0.92	
renewable-energy-world	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
screamingmedia	amt	+1.74%	$	open: 52.53	+0.91	30,056	$53.28	$52.39	$52.32	$56.84	$43.74		58.06	$21.07b			0.92	
scroli	amt	1.74%	amt 53.23	52.53	0.91	1,916,673	53.27	52.39	52.32	56.84	43.74		58.28				0.91	
simple-stock-quotes	amt	+1.74%	last trade: 53.23		change: 0.910								p/e ratio: 57.49					
smartmoney	amt	(1.74%)	53.23	$52.53	0.91	2,261,715	$53.28	$52.39	$52.32	$56.84	$43.74			20,751,700	0.00%	$0.00		
stocknod	amt	+1.739%	53.23 usd	52.53	+0.9100	2,261,715	53.28	52.39	52.32	56.84	43.74	396,630,596						
stockpickr	amt	1.74%	$53.23 0.91 | 1.74%	52.53	0.91	2.26m	53.28	52.39	52.32	56.84	43.74							
stocksmart	amt	%	$54.13	51.43		218,436	55.58	54.09										
stocktwits	amt	1.72%	53.22		+0.90													
streetinsider-com	amt	1.74%	53.23	$52.53	+0.91	2,261,715	$53.28	$52.39	$52.32	$56.84	$43.74		57.86				$0.92	
thecramerreport	amt		53.23	52.53	+0.91	2261715	53.28	52.3905										
thestree	amt	1.74%	$53.23	52.53	0.91	2260915	53.28	52.39	52.32	-56.84	43.74	3.96630596e8		2.106901726e10				
tickerspy	amt	1.74%	$53.23	52.53	+0.91	2,261,715	53.28	52.39	52.32	56.84	43.74		57.5	20.7b	0.00%	$0.00		
tmx-quotemedia	amt	1.74%	53.230	52.530	0.910	2,263,727	53.280	52.391	52.320	56.840	43.740	396,630,596	56.90	21,112,646,625			0.92	
updown	amt	1.74%	$53.23	$52.53	$0.91	2,231,759	$53.28	$52.39	$52.32	$56.84	$43.74	396.63b	56.80	$20.75b				
wallstreetsurvivor	amt	1.74%	53.23	52.53	0.91	2,143,888	53.28	52.39		56.84	44.27		56.90	$21b			0.92	
yahoo-finance	amt	1.74%	53.23	52.53	0.91	2,261,715	53.28	52.39	52.32	56.84	43.37		58.49	21.11b			0.91	
ycharts-com	amt	+1.72%	53.22		+0.90					56.84	43.74		58.48	21.22b	0.00%		0.91	
zacks	amt	(1.74%)	53.23		0.91	vol.  2,261,715	53.28	52.39		56.84	43.74		56.87	20.75 b	0.00	0.00	.92	
advfn	kft	0.00	35.37	35.39	0.0	11890307	35.46	35.16										
barchart	kft	unch	35.37	35.39	unch	11,267,729	35.46	35.16	35.37	36.02	27.54		17.25	$61.84 b	3.28%	$1.16	+1.72	
barrons	kft	0.00%	35.37	35.39	0.00	11.891m	35.46	35.16				1.72 billion		$62.16 billion	3.28%	$0.29		
bloomberg	kft		35.370	35.390		11,893,607	35.460	35.160		36.02	28.56	1,757.876mil	17.251	62,167.300mil	3.291	0.290 regular cash	2.050	
boston-com	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
bostonmerchant	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
business-insider	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
chron	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
cio-com	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206	20.56	62b	3.2	1.16		
cnn-money	kft	0.00%today&rsquo;s change	35.37data as of 4:00pm et	35.39	0.00	11,891,407	35.46	35.16	35.37				20.6	$62.2b	3.28%			
easystockalterts	kft	0.08%	35.40	35.39	+0.03	11221394	35.46	35.16	35.37	36.02	28.56		20.58				1.72	
eresearch-fidelity-com	kft	0.00%	35.3700	35.3900	0.0000	11,848,842	35.4600	35.1600	35.3700	36.0200	28.5550	1,757,876,000	20.56	$62.18b	3.28%	$0.290000		
finance-abc7-com	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
finance-abc7chicago-com	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
financial-content	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
finapps-forbes-com	kft	0.0%	$35.37	35.39	0.00	11,894,392	35.46	35.16	35.37	36.02	28.55	1.76 bil	20.6	62 bil	3.3	1.16	1.72	
finviz	kft	0.00%	35.37			11,888,992			35.37	-1.80%	28.37%	1.76b	20.45	62.18b		1.16	1.73	
fool	kft	-0.08%	$35.34	$35.39	-0.03	9,665,683	$35.46	$35.16	$35.37	$36.02	$28.56		20.70	$62.12b	4.10%	1.16		
foxbusiness	kft		$35.37		0.00	11,897,307			$35.37									
google-finance	kft	(0.00%)	35.37	35.39	0.00	11.81m	35.46	35.16		36.02	28.56	1.76b	20.49	62.18b	3.28	0.29	1.73	
howthemarketworks	kft	0%	35.37	35.39	0	11,717,193	35.46	35.16	35.37									
hpcwire	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
insidestocks	kft	+0.06%	35.39	35.39	+0.02	9907317	35.46	35.16					price earnings ratio: 17.26					
investopedia	kft	+0.06 %	$35.39	35.39	+0.02				35.37									
investorguide	kft	0.00%	35.37	35.39	0.00		35.46	35.16		36.02	28.56		20.52	62.176b			1.724	
marketintellisearch	kft	0.37 %	$35.50	$35.39	0.13	11811.60k	$35.46	$35.16	$35.37			1757.88m	20.45	62.18b	3.28 %		1.73	
marketwatch	kft	0.00%	$35.27	open: 35.39	0.00	342,910	$35.46	$35.16	$35.37	$36.02	$24.30		20.50	$62.16b	3.28%	0.29	1.73	
minyanville	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
msn-money	kft		35.37	35.39		11.89 mil	35.46	35.16	35.37	36.02	28.56	1.76 bil	20.33	62.18 bil	3.28%	1.16	1.73	
nasdaq-com	kft	0.03%	$ 35.36		0.01	11,040,971	$ 35.46	$ 35.16	$ 35.37	$ 36.02	$ 28.555	1,757,876,000	20.56	$ 62,158,495,360	3.28 %	$1.160000	$ 1.72	
optimum	kft	-0.04%	35.35 ( 3:57 pm edt)	35.39	-0.01	10,911,999	35.46	35.16	35.37	36.02	28.55	1.76b	20.6	62.1b	3.28	1.16	1.72	
paidcontent	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
pc-quote	kft	0.00%	35.37	35.39	0.00	12,109,076	35.46	35.16	35.37	36.02	28.56	1,757,875,997	20.32759	62,176,074,000		0.29		
personal-wealth-biz	kft	0.00%	35.37	35.39		11,895,992	35.46	35.16	35.37	36.02	28.56		20.52		3.28	1.16	1.724	
predictwallstreet	kft	0.00%	35.37		0.00	11,890,307												
raymond-james	kft	0.00	35.37	35.39	0.00	11,891,407	35.46	35.16	35.37	36.02	28.56		20.33				1.74	
renewable-energy-world	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
screamingmedia	kft	0.00%	$	open: 35.39	0.00	342,910	$35.46	$35.16	$35.37	$36.02	$24.30		20.50	$62.16b	3.28%	0.29	1.73	
scroli	kft	0.00%	kft 35.37	35.39	0.00	10,334,159	35.46	35.16	35.37	36.02	28.56		20.49				1.73	
simple-stock-quotes	kft	0.00%	last trade: 35.37		change: 0.000								p/e ratio: 20.52					
smartmoney	kft	(0.00%)	35.37	$35.39	0.00	11,890,307	$35.46	$35.16	$35.37	$36.02	$28.56			62,176,100	3.28%	$0.29		
stocknod	kft	0.00%	35.37 usd	35.39	+0.00	11,717,193	35.46	35.16	35.37	36.02	28.55	1,757,876,206						
stockpickr	kft	-0.05%	$35.35 -0.02 | -0.05%	35.31	-0.02	11.05m	35.46	35.16	35.37	36.02	28.56							
stocksmart	kft	%	$34.72	31.5		534,452	34.985	34.67										
stocktwits	kft	0.06%	35.39		+0.02													
streetinsider-com	kft	0.08%	35.40	$35.39	+0.03	11,221,394	$35.46	$35.16	$35.37	$36.02	$28.56		20.58				$1.72	
thecramerreport	kft		35.37	35.39	0.00	11888992	35.46	35.16										
thestree	kft	-0.05%	$35.35	35.31	-0.02	11046571	35.46	35.16	35.37	-36.02	28.56	1.757876206e9		6.2158502644e10				
tickerspy	kft	0.03%	$35.38	35.39	+0.01	11,147,524	35.46	35.16	35.37	36.02	28.55		20.3	62.1b	3.28%	$0.29		
tmx-quotemedia	kft	0.00%	35.370	35.390	0.00	11,898,407	35.460	35.160	35.370	36.020	28.555	1,757,876,206	20.70	62,176,081,406	3.280	0.290 usd	1.71	
updown	kft	0.00%	$35.37	$35.39	$0.00	11,891,407	$35.46	$35.16	$35.37	$36.02	$28.56	1757.87b	20.43	$62.17b				
wallstreetsurvivor	kft	0.00%	35.37	35.39	0.00	11,717,193	35.46	35.16		36.02	28.85		20.70	$62b	3.30%	1.16 -	2.39	
yahoo-finance	kft	0.00%	35.37	35.39	0.00	11,888,992	35.46	35.16	35.37	36.02	28.56		20.52	62.18b	3.30%	1.16	1.72	
ycharts-com	kft	+0.06%	35.39		+0.02					35.87	28.55		21.07	61.87b	3.40%		1.68	
advfn	gef	0.68	64.8	64.38	0.44	130527	64.98	63.75										
barchart	gef	+0.68%	64.80	64.38	+0.44	130,527	64.98	63.75	64.36	67.33	53.42		13.78	$3.06 b	2.57%	$1.68	+4.00	
barrons	gef	0.68%	64.80	64.38	+0.44	130,527	64.98	63.75				47.40 million		$2.99 billion	2.59%	$0.42		
bloomberg	gef	0.684%	64.800	64.380	0.440	130,527	64.980	63.750		67.57	54.90	24.839mil	13.012	2,964.040mil	2.616	0.420 regular cash	4.980	
boston-com	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
bostonmerchant	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
business-insider	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
chron	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
cio-com	gef	+0.68%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853	13.12	2b	2.5	1.68		
cnn-money	gef	+0.68%	64.80	64.38	+0.44	130,527	64.98	63.75	64.36				13.1	$1.6b	2.59%			
easystockalterts	gef	0.68%	64.80	64.38	+0.44	128427	64.98	63.75	64.36	67.57	54.90		13.12				4.94	
eresearch-fidelity-com	gef	0.68%	64.8000	64.3800	0.4400	130,527	64.9800	63.7500	64.3600	67.5700	54.9001	24,839,000	13.03	$1.60b	2.61%	$0.420000		
finance-abc7-com	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
finance-abc7chicago-com	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
financial-content	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
finapps-forbes-com	gef	0.7%	$64.80	64.38	0.44	130,527	64.98	63.75	64.36	67.57	54.90	25 mil		2 bil	2.6	1.68		
finviz	gef	0.68%	64.80			130,827			64.36	-3.76%	21.31%	47.20m	13.00	3.04b		1.68	4.95	
fool	gef	+0.68%	$64.80	$64.38	0.44	130,527	$64.98	$63.75	$64.36	$67.57	$54.90		13.20	$3.06b	3.10%	1.68		
foxbusiness	gef		$64.80		+0.44	130,527			$64.36									
google-finance	gef	(0.68%)	64.80	64.38	+0.44	130,527.00	64.98	63.75		67.57	54.90	47.20m	13.08	3.06b	2.59	0.42	4.95	
howthemarketworks	gef	0.684%	64.8	64.38	0.44	130,527	64.98	63.75	64.36									
hpcwire	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
insidestocks	gef	+0.68%	64.80	64.38	+0.44	130527	64.98	63.75					price earnings ratio: 13.64					
investopedia	gef	+0.68 %	$64.80	64.38	+0.44				64.36									
investorguide	gef	+0.68%	64.80	64.38	+0.44		64.98	63.75		67.57	54.90		13.00	3.059b			4.951	
marketintellisearch	gef	0.68 %	$64.80	$64.38	0.44	125.30k	$64.88	$63.75	$64.36			47.20m	13.00	3.04b	2.61 %		4.95	
marketwatch	gef	+0.68%	$64.80	open: 64.38	+0.44	243	$64.98	$63.75	$64.36	$67.57	$54.90		13.10	$2.99b	2.59%	0.42	4.95	
minyanville	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
msn-money	gef	+0.68%	64.80	64.38	+0.44	130,527	64.98	63.75	64.36	67.57	54.90	47.20 mil	16.20	2.95 bil	2.61%	1.68	4.95	
nasdaq-com	gef	0.68%	$ 64.80		0.44	130,527	$ 64.98	$ 63.75	$ 64.36	$ 67.57	$ 54.9001	24,839,000	16.2	$ 1,609,567,200	2.61 %	$1.680000	$ 4	
optimum	gef	+0.68%	64.80 ( 4:05 pm edt)	64.38	+0.44	128,427	64.98	63.75	64.36	67.57	54.90	24.84m	13.1	1.6b	2.59	1.68	4.94	
paidcontent	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
pc-quote	gef	0.68%	64.8	64.38	0.44	130,527	64.98	63.75	64.36	67.57	54.90	24,670,340	16.09	1,598,638,000		0.42		
personal-wealth-biz	gef	+0.68%	64.80	64.38		130,527	64.98	63.75	64.36	67.57	54.90		13.00		2.61	1.68	4.951	
predictwallstreet	gef	+0.68%	64.80		+0.44	130,527												
raymond-james	gef	0.68	64.80	64.38	0.44	130,527	64.98	63.75	64.80	67.57	54.90		12.99				4.99	
renewable-energy-world	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
screamingmedia	gef	+0.68%	$	open: 64.38	+0.44	243	$64.98	$63.75	$64.36	$67.57	$54.90		13.10	$2.99b	2.59%	0.42	4.95	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	+0.68%	last trade: 64.80		change: 0.440								p/e ratio: 13.0					
smartmoney	gef	(0.68%)	64.80	$64.38	0.44	130,527	$64.98	$63.75	$64.36	$67.57	$54.90			3,037,400	2.61%	$0.42		
stocknod	gef	+0.6837%	64.80 usd	64.38	+0.4400	130,527	64.98	63.75	64.36	67.57	54.90	24,838,853						
stockpickr	gef	0.68%	$64.80 0.44 | 0.68%	64.38	0.44	130.53k	64.98	63.75	64.36	67.57	54.90							
stocksmart	gef	%	$64.9	62.66		8,536	66.3	64.79										
stocktwits	gef	0.65%	64.78		+0.42													
streetinsider-com	gef	0.68%	64.80	$64.38	+0.44	128,427	$64.98	$63.75	$64.36	$67.57	$54.90		13.12				$4.94	
thecramerreport	gef		64.80	64.38	+0.44	130527	64.98	63.75										
thestree	gef	0.68%	$64.8	64.38	0.44	130527	64.98	63.75	64.36	-67.57	54.9	4.7201119e7		3.088887814e9				
tickerspy	gef	0.68%	$64.80	64.38	+0.44	130,527	64.98	63.75	64.36	67.57	54.90		16.1	3.0b	2.61%	$0.42		
tmx-quotemedia	gef	0.68%	64.800	64.380	0.440	130,527	64.980	63.750	64.360	67.570	54.900	47,201,119	13.00	3,058,632,511	2.610	0.420 usd	4.94	
updown	gef	0.68%	$64.80	$64.38	$0.44	130,284	$64.98	$63.75	$64.36	$67.57	$54.90	47.22b	12.93	$3.03b				
wallstreetsurvivor	gef	0.68%	64.80	64.38	0.44	128,427	64.98	63.75		67.57	54.90		13.00	$3b	2.60%	1.60 -	4.43	
yahoo-finance	gef	0.68%	64.80	64.38	0.44	130,527	64.98	63.75	64.36	67.57	54.90		13.09	3.06b	2.60%	1.68	4.95	
ycharts-com	gef	+0.65%	64.78		+0.42					67.57	54.90		6.88	3.06b	2.63%		9.41	
advfn	amn	0.16	85.35	85.22	0.14	262454	85.4	85.2										
barchart	amn	+0.16%	85.35	85.22	+0.14	262,454	85.40	85.20	85.21	86.03	52.55		0.00	$780.10 m	1.41%	$1.20	+0.49	
barrons	amn	0.16%	85.35	85.22	+0.14	262,354	85.40	85.20				9.22 million		$773.04 million	1.41%	$0.3		
bloomberg	amn	0.164%	85.350	85.220	0.140	262,454	85.400	85.200		86.03	53.23	9.069mil	100.412	774.050mil	4.923	0.300 regular cash	0.850	
boston-com	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
bostonmerchant	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
business-insider	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
chron	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
cio-com	amn	+0.16%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126	23.71	774m	1.4	1.2		
cnn-money	amn	+0.16%today&rsquo;s change	85.35data as of 4:02pm et	85.22	+0.14	262,454	85.40	85.20	85.21				23.7	$774.0m	1.41%			
easystockalterts	amn	0.16%	85.35	85.22	+0.14	262454	85.40	85.20	85.21	86.03	55.42		23.71				3.60	
eresearch-fidelity-com	amn	0.16%	85.3500	85.2200	0.1400	262,454	85.4000	85.2000	85.2100	86.0300	55.4200	9,069,000	23.67	$772.77m	1.41%	$0.300000		
finance-abc7-com	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
finance-abc7chicago-com	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
financial-content	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
finapps-forbes-com	amn	0.2%	$85.35	85.22	0.14	262,454	85.40	85.20	85.21	86.03	55.42	9 mil	24.5	774 mil	1.4	1.20	3.48	
finviz	amn	0.16%	85.35			262,454			85.21	-0.79%	56.00%	9.14m	23.77	780.10m		1.20	3.59	
fool	amn	+0.16%	$85.35	$85.22	0.14	262,454	$85.40	$85.20	$85.21	$86.03	$55.42		24.40	$774.05m	1.80%	1.20		
foxbusiness	amn		$85.35		+0.14	262,454			$85.21									
google-finance	amn	(0.16%)	85.35	85.22	+0.14	262,454.00	85.40	85.20		86.03	55.42	9.07m	19.09	774.05m	1.41	0.30	4.47	
howthemarketworks	amn	0.164%	85.35	85.22	0.14	262,454	85.4	85.2	85.21									
hpcwire	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
insidestocks	amn	+0.16%	85.35	85.22	+0.14	262454	85.40	85.20										
investopedia	amn	+0.16 %	$85.35	85.22	+0.14				85.21									
investorguide	amn	+0.16%	85.35	85.22	+0.14		85.40	85.20		85.25	55.42		24.37	772.9m			3.497	
marketintellisearch	amn	0.16 %	$85.35	$85.22	0.14	261.20k	$85.40	$85.22	$85.21			9.14m	23.74	0.78b	1.41 %		3.59	
marketwatch	amn	+0.16%	$85.35	open: 85.22	+0.14	262,354	$85.40	$85.20	$85.21	$86.03	$55.42		23.24	$773.04m	1.41%	0.30	3.67	
minyanville	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
msn-money	amn	+0.16%	85.35	85.22	+0.14	262,454	85.40	85.20	85.21	86.03	55.42	9.07 mil	23.77	772.78 mil	1.41%	1.20	4.36	
nasdaq-com	amn	0.16%	$ 85.35		0.14	262,454	$ 85.40	$ 85.20	$ 85.21	$ 86.03	$ 55.42	9,069,000		$ 774,039,150	1.41 %	$1.200000		
optimum	amn	+0.16%	85.35 ( 4:15 pm edt)	85.22	+0.14	262,454	85.40	85.20	85.21	86.03	55.42	9.07m	23.7	774.0m	1.41	1.20	3.60	
paidcontent	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
pc-quote	amn	0.16%	85.35	85.22	0.14	262,454	85.4	85.2	85.21	86.03	55.42	9,054,124	23.73538	772,770,000		0.3		
personal-wealth-biz	amn	+0.16%	85.35	85.22		262,454	85.40	85.20	85.21	85.25	55.42		24.37		1.41	1.20	3.497	
predictwallstreet	amn	+0.16%	85.35		+0.14	262,454												
raymond-james	amn	0.16	85.35	85.22	0.14	262,454	85.40	85.20	85.35	86.03	55.42		23.77				3.59	
renewable-energy-world	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
screamingmedia	amn	+0.16%	$	open: 85.22	+0.14	262,354	$85.40	$85.20	$85.21	$86.03	$55.42		23.24	$773.04m	1.41%	0.30	3.67	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	+0.16%	last trade: 85.35		change: 0.140								p/e ratio: 24.37					
smartmoney	amn	(0.16%)	85.35	$85.22	0.14	262,454	$85.40	$85.20	$85.21	$86.03	$55.42			772,800	1.41%	$0.30		
stocknod	amn	+0.1643%	85.35 usd	85.22	+0.1400	262,454	85.40	85.20	85.21	86.03	55.42	9,069,126						
stockpickr	amn	0.16%	$85.35 0.14 | 0.16%	85.22	0.14	262.45k	85.40	85.20	85.21	86.03	55.42							
stocksmart	amn	%	$65.04	76		8,431	66.82	65.04										
stocktwits	amn	0.08%	85.28		+0.07													
streetinsider-com	amn	0.16%	85.35	$85.22	+0.14	262,454	$85.40	$85.20	$85.21	$86.03	$55.42		23.71				$3.60	
thecramerreport	amn		85.35	85.22	+0.14	262454	85.40	85.20										
thestree	amn	0.16%	$85.35	85.22	0.14	262454	85.4	85.2	85.21	-86.03	55.42	9069126.0		7.730523e8				
tickerspy	amn	0.16%	$85.35	85.22	+0.14	262,454	85.40	85.20	85.21	86.03	55.42		23.7	772.7m	1.41%	$0.30		
tmx-quotemedia	amn	0.16%	85.350	85.220	0.140	262,454	85.400	85.200	85.210	86.030	55.420	9,069,126	24.40	774,049,904	1.408	0.300 usd	3.49	
updown	amn	0.16%	$85.35	$85.22	$0.14	262,454	$85.40	$85.20	$85.21	$86.03	$55.42	9.13b	24.21	$773m				
wallstreetsurvivor	amn	0.16%	85.35	85.22	0.14	262,454	85.40	85.20		86.03	55.42		24.40	$773m	1.40%	4.20 -	5.00	
yahoo-finance	amn	0.16%	85.35	85.22	0.14	262,454	85.40	85.20	85.21	86.03	55.42		24.41	772.93m	1.40%	1.20	3.50	
ycharts-com	amn	+0.08%	85.28		+0.07					86.03	55.42		24.44	779.46m	1.90%		3.49	
advfn	abbc	-0.78	10.24	10.33	-0.08	31710	10.42	10.16										
barchart	abbc	-0.78%	10.24	10.33	-0.08	53,092	10.42	10.16	10.32	13.09	8.59		27.68	$207.16 m	2.28%	$0.24	+0.38	
barrons	abbc	0.78%	10.24	10.33	-0.08	32,410	10.42	10.16				19.93 million		$212.87 million	2.34%	$0.06		
bloomberg	abbc	-0.775%	10.240	10.330	-0.080	31,710	10.420	10.160		13.23	8.77	20.235mil	26.947	207.202mil	2.246	0.060 regular cash	0.380	
boston-com	abbc	-0.7752%	10.24 usd	10.33	-0.0800	31,710	10.42	10.16	10.32	13.23	8.770	20,234,550						
bostonmerchant	abbc	-0.7752%	10.24 usd	10.33	-0.0800	31,710	10.42	10.16	10.32	13.23	8.770	20,234,550						
business-insider	abbc	-0.7752%	10.24 usd	10.33	-0.0800	31,710	10.42	10.16	10.32	13.23	8.770	20,234,550						
chron	abbc	-0.7752%	10.24 usd	10.33	-0.0800	31,710	10.42	10.16	10.32	13.23	8.770	20,234,550						
cio-com	abbc	-0.78%	10.24 usd	10.33	-0.0800	31,710	10.42	10.16	10.32	13.23	8.770	20,234,550	26.26	207m	2.3	0.24		
cnn-money	abbc	-0.78%	10.24	10.33	-0.08	32,410	10.42	10.16	10.32				26.3	$207.1m	2.34%			
easystockalterts	abbc	-0.77%	10.24	10.33	-0.08	31710	10.42	10.16	10.32	13.23	8.77		26.26				0.39	
eresearch-fidelity-com	abbc	-0.78%	10.2400	10.3300	-0.0800	31,710	10.4200	10.1600	10.3200	13.2300	8.7700	20,235,000	27.16	$208.83m	2.33%	$0.060000		
finance-abc7-com	abbc	-0.7752%	10.24 usd	10.33	-0.0800	32,410	10.42	10.16	10.32	13.23	8.770	20,234,550						
finance-abc7chicago-com	abbc	-0.7752%	10.24 usd	10.33	-0.0800	32,410	10.42	10.16	10.32	13.23	8.770	20,234,550						
financial-content	abbc	-0.7752%	10.24 usd	10.33	-0.0800	32,410	10.42	10.16	10.32	13.23	8.770	20,234,550						
finapps-forbes-com	abbc	-0.8%	$10.24	10.33	-0.08	32,410	10.42	10.16	10.32	13.23	8.77	20 mil	27.0	207 mil	2.3	0.24	0.38	
finviz	abbc	-0.78%	10.24			32,410			10.32	-21.81%	19.20%	20.23m	26.26	207.16m		0.24	0.39	
fool	abbc	-0.78%	$10.24	$10.33	-0.08	32,234	$10.42	$10.16	$10.32	$13.23	$8.77		27.00	$207.20m	2.80%	0.24		
foxbusiness	abbc		$10.24		-0.08	31,710			$10.32									
google-finance	abbc	(-0.78%)	10.24	10.33	-0.08	31,710.00	10.42	10.16		13.23	8.77	20.23m	26.60	207.20m	2.34	0.06	0.39	
howthemarketworks	abbc	-0.775%	10.24	10.33	-0.08	31,534	10.42	10.16	10.32									
hpcwire	abbc	-0.7752%	10.24 usd	10.33	-0.0800	31,710	10.42	10.16	10.32	13.23	8.770	20,234,550						
insidestocks	abbc	-0.78%	10.24	10.33	-0.08	31700	10.42	10.16										
investopedia	abbc	-0.78 %	$10.24	10.33	-0.08				10.32									
investorguide	abbc	-0.78%	10.24	10.33	-0.08		10.42	10.16		13.23	8.77		26.46	191.8m			0.39	
marketintellisearch	abbc	-0.78 %	$10.24	$10.33	-0.08	30.60k	$10.42	$10.16	$10.32			20.23m	26.46	0.21b	2.33 %		0.39	
marketwatch	abbc	-0.78%	$10.24	open: 10.33	-0.08	1,576	$10.42	$10.16	$10.32	$13.23	$8.79		25.94	$212.87m	2.34%	0.06	0.39	
minyanville	abbc	-0.7752%	10.24 usd	10.33	-0.0800	32,410	10.42	10.16	10.32	13.23	8.770	20,234,550						
msn-money	abbc	-0.78%	10.24	10.33	-0.08	32,410	10.42	10.16	10.32	13.23	8.77	20.23 mil	24.98	208.82 mil	2.33%	0.24	0.39	
nasdaq-com	abbc	0.78%	$ 10.24	$ 10.33	0.08	32,410	$ 10.42	$ 10.16	$ 10.32	$ 13.23	$ 8.77	20,167,000	26.95	$ 206,510,080	2.33 %	$0.240000	$ 0.38	
optimum	abbc	-0.78%	10.24 ( 4:30 pm edt)	10.33	-0.08	32,410	10.42	10.16	10.32	13.23	8.77	20.23m	26.3	207.2m	2.34	0.24	0.39	
paidcontent	abbc	-0.7752%	10.24 usd	10.33	-0.0800	32,410	10.42	10.16	10.32	13.23	8.770	20,234,550						
pc-quote	abbc	-0.78%	10.24	10.33	-0.08	31,710	10.42	10.16	10.32	13.23	8.77	20,393,086	25.17073	208,825,000		0.06		
personal-wealth-biz	abbc	-0.78%	10.24	10.33	-0.08	31,710	10.42	10.16	10.32	13.23	8.77		26.46		2.23	0.23	0.39	
predictwallstreet	abbc	-0.78%	10.24		-0.08	32,410												
raymond-james	abbc	-0.78	10.24	10.33	-0.08	32,410	10.42	10.16	10.24	13.23	8.77		24.98				0.41	
renewable-energy-world	abbc	-0.7752%	10.24 usd	10.33	-0.0800	32,410	10.42	10.16	10.32	13.23	8.770	20,234,550						
screamingmedia	abbc	-0.78%	$	open: 10.33	-0.08	1,576	$10.42	$10.16	$10.32	$13.23	$8.79		25.94	$212.87m	2.34%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	-0.78%	last trade: 10.24		change: -0.080								p/e ratio: 26.46					
smartmoney	abbc	(-0.78%)	10.24	$10.33	-0.08	32,410	$10.42	$10.16	$10.32	$13.23	$8.77			208,800	2.33%	$0.06		
stocknod	abbc	-0.7752%	10.24 usd	10.33	-0.0800	32,410	10.42	10.16	10.32	13.23	8.770	20,234,550						
stockpickr	abbc	-0.78%	$10.24 -0.08 | -0.78%	10.33	-0.08	32.41k	10.42	10.16	10.32	13.23	8.77							
stocksmart	abbc	%	$10.84	12.03		10,029	11.35	10.82										
stocktwits	abbc	-0.68%	10.25		-0.07													
streetinsider-com	abbc	0.78%	10.24	$10.33	-0.08	31,710	$10.42	$10.16	$10.32	$13.23	$8.77		26.26				$0.39	
thecramerreport	abbc		10.24	10.33	-0.08	31710	10.42	10.16										
thestree	abbc	-0.78%	$10.24	10.33	-0.08	32410	10.42	10.16	10.32	-13.23	8.77	2.023455e7		2.12867466e8				
tickerspy	abbc	-0.78%	$10.24	10.33	-0.08	32,410	10.42	10.16	10.32	13.23	8.77		25.2	208.7m	2.33%	$0.06		
tmx-quotemedia	abbc	-0.78%	10.240	10.330	-0.080	31,710	10.420	10.160	10.320	13.230	8.770	20,234,550	26.50	207,201,792	2.344	0.060 usd	0.39	
updown	abbc	-0.78%	$10.24	$10.33	-$0.08	30,834	$10.42	$10.16	$10.32	$13.23	$8.77	20.23b	25.13	$209m				
wallstreetsurvivor	abbc	-0.78%	10.24	10.33	-0.08	31,534	10.42	10.16		13.23	9.09		26.50	$209m	2.30%	0.21 -	0.39	
yahoo-finance	abbc	0.78%	10.24	10.33	0.08	32,410	10.42	10.16	10.32	13.23	8.77		26.26	191.81m	2.30%	0.24	0.39	
ycharts-com	abbc	-0.68%	10.25		-0.07					13.23	8.77		26.28	207.36m	2.32%		0.39	
zacks	abbc	(-0.78%)	10.24		-0.08	vol.  31,710	10.42	10.16		13.23	8.77		27.16	208.82 m	2.33	0.24	.38	
advfn	symc	0.00	18.97	19.03	0.0	7983733	19.11	18.87										
barchart	symc	unch	18.97	19.03	unch	7,190,748	19.11	18.87	18.97	20.50	12.04		15.17	$14.48 b			+0.76	
barrons	symc	0.00%	18.97	19.03	0.00	7.971m	19.11	18.87				786.00 million		$14.56 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc		18.970	19.030		7,983,733	19.110	18.870		20.50	12.04	755.541mil	22.058	14,332.610mil			0.860	
boston-com	symc	0.00%	18.97 usd	19.03	+0.00	7,969,470	19.11	18.87	18.97	20.50	12.04	755,541,093						
bostonmerchant	symc	0.00%	18.97 usd	19.03	+0.00	7,969,470	19.11	18.87	18.97	20.50	12.04	755,541,093						
business-insider	symc	0.00%	18.97 usd	19.03	+0.00	7,969,470	19.11	18.87	18.97	20.50	12.04	755,541,093						
chron	symc	0.00%	18.97 usd	19.03	+0.00	7,968,370	19.11	18.87	18.97	20.50	12.04	755,541,093						
cio-com	symc	0.00%	18.97 usd	19.03	+0.00	7,968,370	19.11	18.87	18.97	20.50	12.04	755,541,093	24.96	14b				
cnn-money	symc	0.00%	18.97	19.03	0.00	7,983,233	19.11	18.87	18.97				25.0	$14.3b				
easystockalterts	symc	0.00%	18.97	19.03	+0.00	7968370	19.11	18.87	18.97	20.50	12.04		24.96				0.76	
eresearch-fidelity-com	symc	0.00%	18.9700	19.0300	0.0000	7,983,233	19.1100	18.8700	18.9700	20.5000	12.0400	755,541,000	24.96	$14.33b				
finance-abc7-com	symc	0.00%	18.97 usd	19.03	+0.00	7,968,370	19.11	18.87	18.97	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	0.00%	18.97 usd	19.03	+0.00	7,968,370	19.11	18.87	18.97	20.50	12.04	755,541,093						
financial-content	symc	0.00%	18.97 usd	19.03	+0.00	7,968,370	19.11	18.87	18.97	20.50	12.04	755,541,093						
finapps-forbes-com	symc	0.0%	$18.97	19.03	0.00	7,983,233	19.11	18.87	18.97	20.50	12.04	756 mil	25.0	14 bil	0.0	0.00	0.76	
finviz	symc	0.00%	18.97			7,982,733			18.97	-7.46%	57.56%	755.54m	24.96	14.33b			0.76	
fool	symc	-0.16%	$18.97	$19.03	-0.03	7,977,343	$19.11	$18.87	$18.97	$20.50	$12.04		25.40	$14.33b				
foxbusiness	symc		$18.97		0.00	8,055,462			$18.97									
google-finance	symc	(0.00%)	18.97	19.03	0.00	7.98m	19.11	18.87		20.50	12.04	755.54m	24.96	14.33b			0.76	
howthemarketworks	symc	0%	18.97	19.03	0	7,968,370	19.11	18.87	18.97									
hpcwire	symc	0.00%	18.97 usd	19.03	+0.00	7,980,770	19.11	18.87	18.97	20.50	12.04	755,541,093						
insidestocks	symc	unch%	18.97	19.03		6469310	19.11	18.87					price earnings ratio: 13.36					
investopedia	symc		$18.97	19.03					18.97									
investorguide	symc	0.00%	18.97	19.02	0.00		19.11	18.87		20.50	12.04		24.96	14.333b			0.76	
marketintellisearch	symc	0.0 %	$18.97	$19.03	0.00	7906.60k	$19.11	$18.87	$18.97			755.54m	24.96	14.33b	0.0 %		0.76	
marketwatch	symc	0.00%	$18.97	open: 19.03	0.00	106,578	$19.11	$18.87	$18.97	$20.50	$12.04		24.56	$14.56b			0.77	
minyanville	symc	0.00%	18.97 usd	19.03	+0.00	7,968,370	19.11	18.87	18.97	20.50	12.04	755,541,093						
msn-money	symc	+0.01%	18.97	19.03	+0.00	7.98 mil	19.11	18.87	18.97	20.50	12.04	755.54 mil	24.96	14.33 bil			0.76	
nasdaq-com	symc		$ 18.97	$ 19.03		7,983,233	$ 19.11	$ 18.87	$ 18.97	$ 20.50	$ 12.04	755,541,000	24.96	$ 14,332,612,770			$ 0.76	
optimum	symc	-	18.97 ( 4:00 pm edt)	19.03	-	7,962,480	19.11	18.87	18.97	20.50	12.04	755.54m	25.0	14.3b			0.76	
paidcontent	symc	0.00%	18.97 usd	19.03	+0.00	7,968,370	19.11	18.87	18.97	20.50	12.04	755,541,093						
pc-quote	symc	0.00%	18.97	19.03	0.00	8,055,462	19.11	18.87	18.97	20.50	12.04	755,541,012	24.96053	14,332,613,000				
personal-wealth-biz	symc	0.00%	18.97	19.02		8,054,962	19.11	18.87	18.97	20.50	12.04		24.96			0.00	0.76	
predictwallstreet	symc	0.00%	18.97		0.00	7,983,233												
raymond-james	symc	0.00	18.97	19.03	0.00	7,983,233	19.11	18.87	18.97	20.50	12.04		24.64				0.77	
renewable-energy-world	symc	0.00%	18.97 usd	19.03	+0.00	7,968,370	19.11	18.87	18.97	20.50	12.04	755,541,093						
screamingmedia	symc	0.00%	$	open: 19.03	0.00	75,178	$19.11	$18.87	$18.97	$20.50	$12.04		24.56	$14.56b			0.77	
scroli	symc	0.00%	symc 18.97	19.03	0.00	7,048,949	19.11	18.87	18.97	20.50	12.04		24.96				0.76	
simple-stock-quotes	symc	0.00%	last trade: 18.97		change: 0.000								p/e ratio: 24.96					
smartmoney	symc	(0.00%)	18.97	$19.03	0.00	7,983,233	$19.11	$18.87	$18.97	$20.50	$12.04			14,332,600	0.00%	$0.00		
stocknod	symc	0.00%	18.97 usd	19.03	+0.00	7,968,370	19.11	18.87	18.97	20.50	12.04	755,541,093						
stockpickr	symc	0.00%	$18.97 0.00 | 0.00%	19.03	0.00	7.98m	19.11	18.87	18.97	20.50	12.04							
stocksmart	symc	%	$19.02	16.77		1,358,323	19.64	19.01										
stocktwits	symc	-0.05%	18.96		-0.01													
streetinsider-com	symc	-0%	18.97	$19.03		7,962,480	$19.11	$18.87	$18.97	$20.50	$12.04		24.96				$0.76	
thecramerreport	symc		18.97	19.02	0.00	7982733	19.11	18.87										
thestree	symc	0.0%	$18.97	19.03	0.0	7977343	19.11	18.87	18.97	-20.5	12.04	7.55541093e8		1.4559276862e10				
tickerspy	symc	0.00%	$18.97	19.03	0.00	7,977,343	19.11	18.87	18.97	20.50	12.04		25.0	14.3b	0.00%	$0.00		
tmx-quotemedia	symc	0.00%	18.970	19.030	0.00	8,055,462	19.110	18.870	18.970	20.500	12.040	755,541,093	25.00	14,332,614,534			0.76	
updown	symc	0.00%	$18.97	$19.03	$0.00	7,971,284	$19.11	$18.87	$18.97	$20.50	$12.04	755.54b	24.64	$14.33b				
wallstreetsurvivor	symc	0.00%	18.97	19.03	0.00	7,968,370	19.11	18.87		20.50	12.04		25.00	$14b			0.76	
yahoo-finance	symc	0.00%	18.97	19.02	0.00	7,982,733	19.11	18.87	18.97	20.50	12.04		24.96	14.33b			0.76	
ycharts-com	symc	-0.05%	18.96		-0.01					20.50	12.04		24.95	14.47b	0.00%		0.76	
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	30.30	+0.00	100	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	-1.38 %	$5.73	$5.82	-0.08	18.10k	$5.82	$5.70	$5.81						%			
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%			0.00	0				0.00	0.00	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	$30.30		100	$44.99	$44.99	$44.99	$45.00	$22.77		59.20				$0.76	
thecramerreport	athr		0.00															
thestree	athr	0.02%	$44.99	45.0	0.01	1872960	45.0	44.98	44.98	-45.0	22.77	7.3835193e7		3.321845333e9				
tickerspy	athr	0.00%	$44.99	45.00	0.00	2,047,204	45.00	44.98	44.99	45.00	22.77		59.2		0.00%	$0.00		
tmx-quotemedia	athr																	
wallstreetsurvivor	athr	0.00%	44.99	45.00	0.00	2,047,204	45.00	44.98		45.00	22.77		59.20	$3b			0.75	
ycharts-com	athr																	
advfn	ango	10.21	15.44	14.77	1.43	649707	16.0	14.54										
barchart	ango	+10.21%	15.44	14.77	+1.43	669,319	16.00	14.54	14.01	17.73	12.91		29.47	$385.69 m			+0.36	
barrons	ango	10.21%	15.44	14.77	+1.43	649,707	16.00	14.54				24.79 million		$360.65 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	10.207%	15.440	14.770	1.430	649,707	16.000	14.540		17.72	12.91	24.976mil	31.510	385.626mil			0.490	
boston-com	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
bostonmerchant	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
business-insider	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
chron	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
cio-com	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757	30.27	386m				
cnn-money	ango	+10.21%	15.44	14.77	+1.43	649,490	16.00	14.54	14.01				30.3	$385.6m				
easystockalterts	ango	9.68%	15.44	14.77	+1.43	649707	16.00	14.54	14.01	17.73	12.91		30.27				0.51	
eresearch-fidelity-com	ango	10.21%	15.4400	14.7700	1.4300	649,707	16.0000	14.5400	14.0100	17.7250	12.9100	24,976,000	42.45	$349.91m				
finance-abc7-com	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
financial-content	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
finapps-forbes-com	ango	10.2%	$15.44	14.77	1.43	649,707	16.00	14.54	14.01	17.72	12.91	25 mil	46.8	386 mil	0.0	0.00	0.33	
finviz	ango	10.21%	15.44			649,707			14.01	-12.92%	19.60%	24.98m	30.27	385.69m			0.51	
fool	ango	+10.21%	$15.44	$14.77	1.43	649,490	$16.00	$14.54	$14.01	$17.73	$12.91		28.30	$385.63m				
foxbusiness	ango		$15.44		+1.43	649,007			$14.01									
google-finance	ango	(10.21%)	15.44	14.77	+1.43	649,707.00	16.00	14.54		17.73	12.91	24.98m	30.44	385.63m			0.51	
howthemarketworks	ango	10.207%	15.44	14.77	1.43	648,790	16	14.54	14.01									
hpcwire	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
insidestocks	ango	+10.21%	15.44	14.77	+1.43	649707	16.00	14.54					price earnings ratio: 32.85					
investopedia	ango	+10.21 %	$15.44	14.77	+1.43				14.01									
investorguide	ango	+10.21%	15.44	14.77	+1.43		16.00	14.54		17.73	13.61		27.47	385.6m			0.51	
marketintellisearch	ango	10.21 %	$15.44	$14.77	1.43	644.60k	$15.96	$14.54	$14.01			24.98m	27.47	0.35b	0.0 %		0.51	
marketwatch	ango	+10.21%	$15.44	open: 14.77	+1.43	2,017	$16.00	$14.54	$14.01	$17.73	$12.91		30.57	$360.65m			0.51	
minyanville	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
msn-money	ango	+10.21%	15.44	14.77	+1.43	649,707	16.00	14.54	14.01	17.73	12.91	24.98 mil	30.27	349.91 mil			0.51	
nasdaq-com	ango	10.21%	$ 15.44	$ 14.77	1.43	649,707	$ 16	$ 14.54	$ 14.01	$ 17.725	$ 12.91	24,976,000	30.27	$ 385,629,440			$ 0.51	
optimum	ango	+10.21%	15.44 ( 4:30 pm edt)	14.77	+1.43	649,707	16.00	14.54	14.01	17.73	12.91	24.98m	30.3	385.6m			0.51	
paidcontent	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
pc-quote	ango	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ango	+10.21%	15.44	14.77		649,007	16.00	14.54	14.01	17.73	13.61		27.47			0.00	0.51	
predictwallstreet	ango	+10.21%	15.44		+1.43	649,707												
raymond-james	ango	10.21	15.44	14.77	1.43	649,707	16.00	14.54	15.44	17.73	12.91		30.28				0.51	
renewable-energy-world	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
screamingmedia	ango	+10.21%	$	open: 14.77	+1.43	2,017	$16.00	$14.54	$14.01	$17.73	$12.91		30.57	$360.65m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	+10.21%	last trade: 15.44		change: 1.430								p/e ratio: 27.47					
smartmoney	ango	(10.21%)	15.44	$14.77	1.43	649,707	$16.00	$14.54	$14.01	$17.72	$12.91			349,900	0.00%	$0.00		
stocknod	ango	+10.21%	15.44 usd	14.77	+1.430	649,707	16.00	14.54	14.01	17.73	12.91	24,975,757						
stockpickr	ango	10.21%	$15.44 1.43 | 10.21%	14.77	1.43	649.71k	16.00	14.54	14.01	17.73	12.91							
stocksmart	ango	%	$15.55	15.39		7,574	15.72	15.5										
stocktwits	ango	10.21%	15.44		+1.43													
streetinsider-com	ango	10.21%	15.44	$14.77	+1.43	649,707	$16.00	$14.54	$14.01	$17.73	$12.91		30.27				$0.51	
thecramerreport	ango		15.44	14.77	+1.43	649707	16.00	14.54										
thestree	ango	10.21%	$15.44	14.77	1.43	649707	16.0	14.54	14.01	-17.73	12.91	2.4975757e7		3.60649931e8				
tickerspy	ango	10.21%	$15.44	14.77	+1.43	649,707	16.00	14.54	14.01	17.73	12.91		27.5	349.9m	0.00%	$0.00		
tmx-quotemedia	ango	10.21%	15.440	14.770	1.430	649,007	16.000	14.540	14.010	17.725	12.910	24,975,757	27.50	385,625,688			0.51	
updown	ango	10.21%	$15.44	$14.77	$1.43	647,790	$16.00	$14.54	$14.01	$17.72	$12.91	24.97b	27.34	$350m				
wallstreetsurvivor	ango	10.21%	15.44	14.77	1.43	648,790	16.00	14.54		17.73	12.91		27.50	$350m			0.50	
yahoo-finance	ango	10.21%	15.44	14.77	1.43	649,707	16.00	14.54	14.01	17.73	12.91		30.27	385.61m			0.51	
ycharts-com	ango	+10.21%	15.44		+1.43					17.73	12.91		30.27	385.07m	0.00%		0.51	
advfn	amp	-1.28	54.05	55.0	-0.7	2461872	55.07	53.56										
barchart	amp	-1.28%	54.05	55.00	-0.70	2,461,872	55.07	53.56	54.75	64.88	36.29		11.11	$13.31 b	1.65%	$0.92	+4.42	
barrons	amp	1.28%	54.05	55.00	-0.70	2.451m	55.07	53.56				262.30 million		$13.54 billion	1.70%	$0.23		
bloomberg	amp	-1.279%	54.050	55.000	-0.700	2,461,872	55.070	53.560		65.12	36.81	242.285mil	11.076	13,095.490mil	1.425	0.230 regular cash	4.880	
boston-com	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
bostonmerchant	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
business-insider	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
chron	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
cio-com	amp	-1.28%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677	12.51	13b	1.6	0.92		
cnn-money	amp	-1.28%	54.05	55.00	-0.70	2,461,872	55.07	53.56	54.75				12.5	$13.1b	1.70%			
easystockalterts	amp	-1.27%	54.05	55.00	-0.70	2461872	55.07	53.56	54.75	65.12	36.81		12.51				4.32	
eresearch-fidelity-com	amp	-1.28%	54.0500	55.0000	-0.7000	2,461,872	55.0700	53.5600	54.7500	65.1200	36.8100	242,285,000	12.67	$13.27b	1.68%	$0.230000		
finance-abc7-com	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
finance-abc7chicago-com	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
financial-content	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
finapps-forbes-com	amp	-1.3%	$54.05	55.00	-0.70	2,461,872	55.07	53.56	54.75	65.12	36.81	242 mil	12.2	13 bil	1.7	0.92	4.42	
finviz	amp	-1.28%	54.05			2,461,872			54.75	-16.69%	48.97%	242.28m	12.54	13.10b		0.92	4.31	
fool	amp	-1.28%	$54.05	$55.00	-0.70	2,460,372	$55.07	$53.56	$54.75	$65.12	$36.81		12.90	$13.10b	1.70%	0.92		
foxbusiness	amp		$54.05		-0.70	2,461,872			$54.75									
google-finance	amp	(-1.28%)	54.05	55.00	-0.70	2.46m	55.07	53.56		65.12	36.81	242.28m	12.55	13.10b	1.70	0.23	4.31	
howthemarketworks	amp	-1.279%	54.05	55	-0.7	2,451,331	55.07	53.56	54.75									
hpcwire	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
insidestocks	amp	-1.28%	54.05	55.00	-0.70	2451331	55.07	53.56					price earnings ratio: 11.01					
investopedia	amp	-1.28 %	$54.05	55.00	-0.70				54.75									
investorguide	amp	-1.28%	54.05	55.00	-0.70		55.07	53.56		65.12	34.68		12.69	13.095b			4.315	
marketintellisearch	amp	-1.28 %	$54.05	$55.00	-0.70	2537.40k	$55.07	$53.56	$54.75			242.28m	12.70	13.26b	1.68 %		4.31	
marketwatch	amp	-1.28%	$54.01	open: 55.00	-0.70	26,141	$55.07	$53.56	$54.75	$65.12	$36.81		12.39	$13.54b	1.70%	0.23	4.36	
minyanville	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
msn-money	amp	-1.28%	54.05	55.00	-0.70	2.46 mil	55.07	53.56	54.75	65.12	36.81	242.28 mil	12.54	13.27 bil	1.68%	0.92	4.31	
nasdaq-com	amp	1.28%	$ 54.05		0.70	2,461,872	$ 55.07	$ 53.56	$ 54.75	$ 65.12	$ 36.81	242,285,000	12.23	$ 13,095,504,250	1.68 %	$0.920000	$ 4.42	
optimum	amp	-1.28%	54.05 ( 4:15 pm edt)	55.00	-0.70	2,461,872	55.07	53.56	54.75	65.12	36.81	242.28m	12.5	13.1b	1.70	0.92	4.32	
paidcontent	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
pc-quote	amp	-1.28%	54.05	55.0	-0.70	2,461,872	55.07	53.56	54.75	65.12	36.81	245,422,831	12.70302	13,265,104,000		0.23		
personal-wealth-biz	amp	-1.28%	54.05	55.00	-0.70	2,461,872	55.07	53.56	54.75	65.12	34.68		12.69		1.41	0.77	4.315	
predictwallstreet	amp	-1.28%	54.05		-0.70	2,461,872												
raymond-james	amp	-1.28	54.05	55.00	-0.70	2,461,872	55.07	53.56	54.05	65.12	36.81		12.26				4.41	
renewable-energy-world	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
screamingmedia	amp	-1.28%	$	open: 55.00	-0.70	26,141	$55.07	$53.56	$54.75	$65.12	$36.81		12.39	$13.54b	1.70%	0.23	4.36	
scroli	amp	-1.28%	amp 54.05	55.00	-0.70	2,183,889	55.07	53.56	54.75	65.12	36.81		12.55				4.31	
simple-stock-quotes	amp	-1.28%	last trade: 54.05		change: -0.700								p/e ratio: 12.69					
smartmoney	amp	(-1.28%)	54.05	$55.00	-0.70	2,461,872	$55.07	$53.56	$54.75	$65.12	$36.81			13,265,100	1.68%	$0.23		
stocknod	amp	-1.279%	54.05 usd	55.00	-0.7000	2,461,872	55.07	53.56	54.75	65.12	36.81	242,284,677						
stockpickr	amp	-1.28%	$54.05 -0.70 | -1.28%	55.00	-0.70	2.46m	55.07	53.56	54.75	65.12	36.81							
stocksmart	amp	%	$58.83	57.51		189,851	60.86	58.73										
stocktwits	amp	-1.28%	54.05		-0.70													
streetinsider-com	amp	1.28%	54.05	$55.00	-0.7	2,461,872	$55.07	$53.56	$54.75	$65.12	$36.81		12.51				$4.32	
thecramerreport	amp		54.05	55.00	-0.70	2461872	55.07	53.56										
thestree	amp	-1.28%	$54.05	55.0	-0.7	2461872	55.07	53.56	54.75	-65.12	36.81	2.42284677e8		1.3536444904e10				
tickerspy	amp	-1.28%	$54.05	55.00	-0.70	2,461,872	55.07	53.56	54.75	65.12	36.81		12.7	13.2b	1.68%	$0.23		
tmx-quotemedia	amp	-1.28%	54.050	55.000	-0.700	2,461,872	55.070	53.560	54.750	65.120	36.810	242,284,677	12.70	13,095,486,792	1.702	0.230 usd	4.32	
updown	amp	-1.28%	$54.05	$55.00	-$0.70	2,434,281	$55.07	$53.56	$54.75	$65.12	$36.81	242.28b	12.43	$13.26b				
wallstreetsurvivor	amp	-1.28%	54.05	55.00	-0.70	2,451,331	55.07	53.56		65.12	40.79		12.70	$13b	1.70%	0.71 -	4.18	
yahoo-finance	amp	1.28%	54.05	55.00	0.70	2,461,872	55.07	53.56	54.75	65.12	36.81		12.53	13.10b	1.60%	0.92	4.32	
ycharts-com	amp	-1.28%	54.05		-0.70					65.12	36.81		12.54	13.31b	1.65%		4.31	
advfn	scl	-0.55	72.7	73.23	-0.4	24320	73.23	72.22										
barchart	scl	-0.55%	72.70	73.23	-0.40	24,320	73.23	72.22	73.10	78.25	52.95		12.53	$735.00 m	1.39%	$1.04	+5.70	
barrons	scl	0.55%	72.70	73.23	-0.40	24,320	73.23	72.22				11.09 million		$760.57 million	1.43%	$0.26		
bloomberg	scl	-0.547%	72.700	73.230	-0.400	24,320	73.230	72.220		78.86	53.55	10.168mil	12.754	739.187mil	1.403	0.260 regular cash	5.700	
boston-com	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
bostonmerchant	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
business-insider	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
chron	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
cio-com	scl	-0.55%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629	12.75	739m	1.4	1.04		
cnn-money	scl	-0.55%today&rsquo;s change	72.70data as of 4:05pm et	73.23	-0.40	24,320	73.23	72.22	73.10				12.8	$739.2m	1.43%			
easystockalterts	scl	-0.55%	72.70	73.23	-0.40	24220	73.23	72.22	73.10	78.86	53.55		12.75				5.70	
eresearch-fidelity-com	scl	-0.55%	72.7000	73.2300	-0.4000	24,320	73.2300	72.2200	73.1000	78.8600	53.5500	10,168,000	12.82	$743.28m	1.42%	$0.260000		
finance-abc7-com	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
financial-content	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
finapps-forbes-com	scl	-0.6%	$72.70	73.23	-0.40	24,320	73.23	72.22	73.10	78.86	53.55	10 mil		739 mil	1.4	1.04		
finviz	scl	-0.55%	72.70			24,320			73.10	-7.09%	37.32%	10.17m	12.80	743.43m		1.04	5.71	
fool	scl	-0.55%	$72.70	$73.23	-0.40	24,320	$73.23	$72.22	$73.10	$78.86	$53.55		13.10	$739.19m	1.70%	1.04		
foxbusiness	scl		$72.70		-0.40	24,320			$73.10									
google-finance	scl	(-0.55%)	72.70	73.23	-0.40	24,320.00	73.23	72.22		78.86	53.55	10.17m	12.74	739.19m	1.43	0.26	5.71	
howthemarketworks	scl	-0.547%	72.7	73.23	-0.4	24,320	73.23	72.22	73.1									
hpcwire	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
insidestocks	scl	-0.55%	72.70	73.23	-0.40	24320	73.23	72.22										
investopedia	scl	-0.55 %	$72.70	73.23	-0.40				73.10									
investorguide	scl	-0.55%	72.70	73.23	-0.40		73.23	72.22		78.86	53.55		12.81	739.1m			5.705	
marketintellisearch	scl	-0.55 %	$72.70	$73.23	-0.40	22.90k	$73.23	$72.22	$73.10			10.17m	12.80	0.74b	1.42 %		5.71	
marketwatch	scl	-0.55%	$72.70	open: 73.23	-0.40	24,320	$73.23	$72.22	$73.10	$78.86	$53.55		12.82	$760.57m	1.43%	0.26	5.67	
minyanville	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
msn-money	scl	-0.55%	72.70	73.23	-0.40	24,320	73.23	72.22	73.10	78.86	53.55	10.17 mil	12.75	743.25 mil	1.42%	1.04	5.71	
nasdaq-com	scl	0.55%	$ 72.70		0.40	24,320	$ 73.23	$ 72.22	$ 73.10	$ 78.86	$ 53.55	10,168,000	12.75	$ 739,213,600	1.42 %	$1.040000	$ 5.70	
optimum	scl	-0.55%	72.70 ( 4:05 pm edt)	73.23	-0.40	24,220	73.23	72.22	73.10	78.86	53.55	10.17m	12.8	739.2m	1.43	1.04	5.70	
paidcontent	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
pc-quote	scl	-0.55%	72.7	73.23	-0.40	24,320	73.23	72.22	73.1	78.86	53.55	10,223,945	12.82456	743,281,000		0.26		
personal-wealth-biz	scl	-0.55%	72.70	73.23	-0.40	24,320	73.23	72.22	73.10	78.86	53.55		12.81		1.40	1.02	5.705	
predictwallstreet	scl	-0.55%	72.70		-0.40	24,320												
raymond-james	scl	-0.55	72.70	73.23	-0.40	24,320	73.23	72.22	72.70	78.86	53.55		11.84				6.14	
renewable-energy-world	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
screamingmedia	scl	-0.55%	$	open: 73.23	-0.40	24,320	$73.23	$72.22	$73.10	$78.86	$53.55		12.82	$760.57m	1.43%	0.26	5.67	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	-0.55%	last trade: 72.70		change: -0.400								p/e ratio: 12.81					
smartmoney	scl	(-0.55%)	72.70	$73.23	-0.40	24,320	$73.23	$72.22	$73.10	$78.86	$53.55			743,300	1.42%	$0.26		
stocknod	scl	-0.5472%	72.70 usd	73.23	-0.4000	24,320	73.23	72.22	73.10	78.86	53.55	10,167,629						
stockpickr	scl	-0.55%	$72.70 -0.40 | -0.55%	73.23	-0.40	24.32k	73.23	72.22	73.10	78.86	53.55							
stocksmart	scl	%	$67.48	76.19		3,023	67.96	67.3										
stocktwits	scl	-0.56%	72.69		-0.41													
streetinsider-com	scl	0.55%	72.70	$73.23	-0.4	24,220	$73.23	$72.22	$73.10	$78.86	$53.55		12.75				$5.70	
thecramerreport	scl		72.70	73.23	-0.40	24320	73.23	72.22										
thestree	scl	-0.55%	$72.7	73.23	-0.4	24320	73.23	72.22	73.1	-78.86	53.55	1.0167629e7		7.60538649e8				
tickerspy	scl	-0.55%	$72.70	73.23	-0.40	24,320	73.23	72.22	73.10	78.86	53.55		12.8	742.8m	1.42%	$0.26		
tmx-quotemedia	scl	-0.55%	72.700	73.230	-0.400	24,320	73.230	72.220	73.100	78.860	53.550	10,167,629	12.80	739,186,628	1.423	0.260 usd	5.70	
updown	scl	-0.55%	$72.70	$73.23	-$0.40	24,320	$73.23	$72.22	$73.10	$78.86	$53.55	10.16b	11.76	$743m				
wallstreetsurvivor	scl	-0.55%	72.70	73.23	-0.40	24,320	73.23	72.22		78.86	53.55		12.80	$743m	1.40%	0.74 -	5.90	
yahoo-finance	scl	0.55%	72.70	73.23	0.40	24,320	73.23	72.22	73.10	78.86	53.55		12.74	739.14m	1.40%	1.04	5.71	
ycharts-com	scl	-0.56%	72.69		-0.41					78.86	53.55		12.75	734.90m	1.65%		5.70	
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	10.96	+0.00	184130	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	0.47 %	$15.08	$15.03	0.07	50.80k	$15.10	$14.81	$15.01						%			
marketwatch	ckxe																	
minyanville	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
msn-money	ckxe		5.51						5.51	5.82	2.91	92.61 mil	-32.41	510.3 mil			-0.04	
optimum	ckxe	-	5.51 (06.21.11  8:10 pm edt)		-		5.51	5.51	5.51	5.82	2.91	92.61m		510.3m			-0.04	
paidcontent	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
pc-quote	ckxe	0.00%				0						0		0				
personal-wealth-biz	ckxe					0												
raymond-james	ckxe																	
renewable-energy-world	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
screamingmedia	ckxe																	
scroli	ckxe	%	ckxe			0												
simple-stock-quotes	ckxe		last trade: 0.00		change: 0.000													
stocknod	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
stockpickr	ckxe	0.18%	$5.51 0.01 | 0.18%	5.50	0.01	1.69m	5.51	5.48	5.50	5.82	2.91							
stocksmart	ckxe	%	$5.47	4.01		135,796	5.485	5.47										
stocktwits	ckxe	0.18%	5.51		+0.01													
streetinsider-com	ckxe	-0%	5.51	$10.96		184,130	$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	
advfn	kbw	-1.97	17.4	17.82	-0.35	191681	17.83	17.3										
barchart	kbw	-1.97%	17.40	17.82	-0.35	191,681	17.83	17.30	17.75	29.09	17.30		27.86	$636.84 m	1.12%	$0.20	+0.45	
barrons	kbw	1.97%	17.40	17.82	-0.35	191,541	17.83	17.30				32.43 million		$644.18 million	1.15%	$0.05		
bloomberg	kbw	-1.972%	17.400	17.820	-0.350	191,681	17.830	17.300		29.21	17.30	36.129mil	27.188	628.651mil	6.901	0.050 regular cash	0.640	
boston-com	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,681	17.83	17.30	17.75	29.21	17.39	36,129,385						
bostonmerchant	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,681	17.83	17.30	17.75	29.21	17.39	36,129,385						
business-insider	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,681	17.83	17.30	17.75	29.21	17.39	36,129,385						
chron	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,541	17.83	17.30	17.75	29.21	17.39	36,129,385						
cio-com	kbw	-1.97%	17.40 usd	17.82	-0.3500	191,541	17.83	17.30	17.75	29.21	17.39	36,129,385	33.46	629m	1.1	0.2		
cnn-money	kbw	-1.97%today&rsquo;s change	17.40data as of 4:02pm et	17.82	-0.35	191,541	17.83	17.30	17.75				33.5	$628.6m	1.15%			
easystockalterts	kbw	-1.96%	17.40	17.82	-0.35	191541	17.83	17.30	17.75	29.21	17.39		33.46				0.52	
eresearch-fidelity-com	kbw	-1.97%	17.4000	17.8200	-0.3500	191,541	17.8300	17.3000	17.7500	29.2100	17.3900	36,129,000	39.44	$641.29m	1.13%	$0.050000		
finance-abc7-com	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,541	17.83	17.30	17.75	29.21	17.39	36,129,385						
finance-abc7chicago-com	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,541	17.83	17.30	17.75	29.21	17.39	36,129,385						
financial-content	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,541	17.83	17.30	17.75	29.21	17.39	36,129,385						
finapps-forbes-com	kbw	-2.0%	$17.40	17.82	-0.35	191,541	17.83	17.30	17.75	29.21	17.39	36 mil	38.7	629 mil	1.1	0.20	0.45	
finviz	kbw	-1.97%	17.40			191,541			17.75	-40.06%	0.06%	36.13m	26.49	641.31m		0.20	0.67	
fool	kbw	-1.92%	$17.41	$17.82	-0.34	185,262	$17.83	$17.30	$17.75	$29.21	$17.39		34.30	$629.01m		0.20		
foxbusiness	kbw		$17.40		-0.35	191,994			$17.75									
google-finance	kbw	(-1.97%)	17.40	17.82	-0.35	191,541.00	17.83	17.30		29.21	17.30	36.13m	25.86	628.65m	1.15	0.05	0.67	
howthemarketworks	kbw	-1.972%	17.4	17.82	-0.35	191,541	17.83	17.3	17.75									
hpcwire	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,681	17.83	17.30	17.75	29.21	17.39	36,129,385						
insidestocks	kbw	-1.97%	17.40	17.82	-0.35	191541	17.83	17.30					price earnings ratio: 27.19					
investopedia	kbw	-1.97 %	$17.40	17.82	-0.35				17.75									
investorguide	kbw	-1.97%	17.40	17.82	-0.35		17.83	17.30		29.21	17.39		34.07	572.0m			0.521	
marketintellisearch	kbw	-1.97 %	$17.40	$17.82	-0.35	190.40k	$17.83	$17.30	$17.75			36.13m	26.49	0.64b	1.13 %		0.67	
marketwatch	kbw	-1.97%	$17.40	open: 17.82	-0.35	453	$17.83	$17.30	$17.75	$29.21	$17.30		32.46	$644.18m	1.15%	0.05	0.54	
minyanville	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,541	17.83	17.30	17.75	29.21	17.39	36,129,385						
msn-money	kbw	-1.97%	17.40	17.82	-0.35	191,541	17.83	17.30	17.75	29.21	17.39	36.13 mil	33.46	641.3 mil	1.13%	0.20	0.67	
nasdaq-com	kbw	1.97%	$ 17.40		0.35	191,541	$ 17.83	$ 17.30	$ 17.75	$ 29.21	$ 17.39	36,129,000	38.67	$ 628,644,600	1.13 %	$0.200000	$ 0.45	
optimum	kbw	-1.97%	17.40 ( 4:15 pm edt)	17.82	-0.35	191,541	17.83	17.30	17.75	29.21	17.39	36.13m	33.5	628.7m	1.15	0.20	0.52	
paidcontent	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,541	17.83	17.30	17.75	29.21	17.39	36,129,385						
pc-quote	kbw	-1.97%	17.4	17.82	-0.35	191,994	17.83	17.3	17.75	29.21	17.39	36,855,736	34.13462	641,290,000		0.05		
personal-wealth-biz	kbw	-1.97%	17.40	17.82	-0.35	191,994	17.83	17.30	17.75	29.21	17.39		34.07		1.41	0.25	0.521	
predictwallstreet	kbw	-1.97%	17.40		-0.35	191,541												
raymond-james	kbw	-1.97	17.40	17.82	-0.35	191,541	17.83	17.30	17.40	29.21	17.39		38.67				0.45	
renewable-energy-world	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,541	17.83	17.30	17.75	29.21	17.39	36,129,385						
screamingmedia	kbw	-1.97%	$	open: 17.82	-0.35	2,611	$17.83	$17.30	$17.75	$29.21	$17.30		32.46	$644.18m	1.15%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	-1.97%	last trade: 17.40		change: -0.350								p/e ratio: 34.07					
smartmoney	kbw	(-1.97%)	17.40	$17.82	-0.35	191,541	$17.83	$17.30	$17.75	$29.21	$17.39			641,300	1.13%	$0.05		
stocknod	kbw	-1.972%	17.40 usd	17.82	-0.3500	191,541	17.83	17.30	17.75	29.21	17.39	36,129,385						
stockpickr	kbw	-1.97%	$17.40 -0.35 | -1.97%	17.82	-0.35	191.54k	17.83	17.30	17.75	29.21	17.39							
stocksmart	kbw	%	$19.93	28.19		12,872	21.21	19.92										
stocktwits	kbw	-1.92%	17.41		-0.34													
streetinsider-com	kbw	1.97%	17.40	$17.82	-0.35	187,241	$17.83	$17.30	$17.75	$29.21	$17.39		33.46				$0.52	
thecramerreport	kbw		17.40	17.82	-0.35	191541	17.83	17.30										
thestree	kbw	-1.97%	$17.4	17.82	-0.35	191541	17.83	17.3	17.75	-29.21	17.39	3.6129385e7		6.44186935e8				
tickerspy	kbw	-1.97%	$17.40	17.82	-0.35	191,541	17.83	17.30	17.75	29.21	17.39		34.1	643.2m	1.13%	$0.05		
tmx-quotemedia	kbw	-1.97%	17.400	17.820	-0.350	191,994	17.830	17.300	17.750	29.210	17.390	36,129,385	34.10	628,651,299	1.127	0.050 usd	0.52	
updown	kbw	-1.97%	$17.40	$17.82	-$0.35	191,541	$17.83	$17.30	$17.75	$29.21	$17.39	36.12b	29.50	$641m				
wallstreetsurvivor	kbw	-1.97%	17.40	17.82	-0.35	191,541	17.83	17.30		29.21	17.39		34.10	$641m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	1.97%	17.40	17.82	0.35	191,541	17.83	17.30	17.75	29.21	17.30		33.40	572.02m	1.10%	0.20	0.52	
ycharts-com	kbw	-1.92%	17.41		-0.34					29.21	17.39		33.48	637.21m	1.02%		0.52	
advfn	amg	0.35	100.03	100.33	0.35	497473	100.5	97.7										
barchart	amg	+0.35%	100.03	100.33	+0.35	497,473	100.50	97.70	99.68	113.00	60.78		15.66	$5.19 b			+3.10	
barrons	amg	0.35%	100.03	100.33	+0.35	485,684	100.50	97.70				49.40 million		$5.27 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	0.351%	100.030	100.330	0.350	497,473	100.500	97.700		113.00	60.78	52.053mil	16.840	5,206.880mil			5.940	
boston-com	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
bostonmerchant	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
business-insider	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
chron	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
cio-com	amg	+0.35%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190	31.66	5b				
cnn-money	amg	+0.35%	100.03	100.33	+0.35	496,673	100.50	97.70	99.68				31.7	$5.2b				
easystockalterts	amg	0.35%	100.03	100.33	+0.35	497473	100.50	97.70	99.68	113.00	60.78		31.66				3.16	
eresearch-fidelity-com	amg	0.35%	100.0300	100.3300	0.3500	497,473	100.5000	97.7000	99.6800	113.0000	60.7800	52,053,000	32.15	$5.19b				
finance-abc7-com	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
finance-abc7chicago-com	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
financial-content	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
finapps-forbes-com	amg	0.3%	$100.03	100.33	0.35	497,473	100.50	97.70	99.68	113.00	60.78	52 mil	32.3	5 bil	0.0	0.00	3.10	
finviz	amg	0.35%	100.03			497,473			99.68	-11.48%	64.58%	52.05m	32.27	5.21b			3.10	
fool	amg	+0.35%	$100.03	$100.33	0.35	494,984	$100.50	$97.70	$99.68	$113.00	$60.78		32.10	$5.21b				
foxbusiness	amg		$100.03		+0.35	497,473			$99.68									
google-finance	amg	(0.35%)	100.03	100.33	+0.35	497,473.00	100.50	97.70		113.00	60.78	52.05m	32.31	5.21b			3.10	
howthemarketworks	amg	0.351%	100.03	100.33	0.35	485,684	100.5	97.7	99.68									
hpcwire	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
insidestocks	amg	+0.35%	100.03	100.33	+0.35	485684	100.50	97.70					price earnings ratio: 15.46					
investopedia	amg	+0.35 %	$100.03	100.33	+0.35				99.68									
investorguide	amg	+0.35%	100.03	100.50	+0.35		100.50	97.70		113.00	58.08		31.83	5.207b			3.132	
marketintellisearch	amg	0.35 %	$100.03	$100.50	0.35	488.70k	$100.50	$97.70	$99.68			52.05m	32.15	5.19b	0.0 %		3.10	
marketwatch	amg	+0.35%	$99.35	open: 100.33	+0.35	13,404	$100.50	$97.70	$99.68	$113.00	$60.78		33.14	$5.27b			3.02	
minyanville	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
msn-money	amg	+0.35%	100.03	100.33	+0.35	497,473	100.50	97.70	99.68	113.00	60.78	52.05 mil	31.56	5.19 bil			3.10	
nasdaq-com	amg	0.35%	$ 100.03		0.35	497,473	$ 100.50	$ 97.70	$ 99.68	$ 113	$ 60.78	52,053,000	32.27	$ 5,206,861,590			$ 3.10	
optimum	amg	+0.35%	100.03 ( 4:15 pm edt)	100.33	+0.35	497,473	100.50	97.70	99.68	113.00	60.78	52.05m	31.7	5.2b			3.16	
paidcontent	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
pc-quote	amg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	amg	+0.35%	100.03	100.50		497,473	100.50	97.70	99.68	113.00	58.08		31.83			0.00	3.132	
predictwallstreet	amg	+0.35%	100.03		+0.35	497,473												
raymond-james	amg	0.35	100.03	100.33	0.35	497,473	100.50	97.70	100.03	113.00	60.78		31.46				3.18	
renewable-energy-world	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
screamingmedia	amg	+0.35%	$	open: 100.33	+0.35	13,404	$100.50	$97.70	$99.68	$113.00	$60.78		33.14	$5.27b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	+0.35%	last trade: 100.03		change: 0.350								p/e ratio: 31.83					
smartmoney	amg	(0.35%)	100.03	$100.33	0.35	497,473	$100.50	$97.70	$99.68	$113.00	$60.78			5,188,700	0.00%	$0.24		
stocknod	amg	+0.3511%	100.03 usd	100.33	+0.3500	497,473	100.50	97.70	99.68	113.00	60.78	52,053,190						
stockpickr	amg	0.35%	$100.03 0.35 | 0.35%	100.33	0.35	497.47k	100.50	97.70	99.68	113.00	60.78							
stocksmart	amg	%	$99.84	98.83		53,062	105.03	99.67										
stocktwits	amg	0.35%	100.03		+0.35													
streetinsider-com	amg	0.35%	100.03	$100.33	+0.35	497,473	$100.50	$97.70	$99.68	$113.00	$60.78		31.66				$3.16	
thecramerreport	amg		100.03	100.50	+0.35	497473	100.50	97.70										
thestree	amg	0.35%	$100.03	100.33	0.35	497473	100.5	97.7	99.68	-113.0	60.78	5.205319e7		5.273508679e9				
tickerspy	amg	0.35%	$100.03	100.33	+0.35	497,473	100.50	97.70	99.68	113.00	60.78		31.4	5.1b	0.00%	$0.00		
tmx-quotemedia	amg	0.35%	100.030	100.330	0.350	497,473	100.500	97.700	99.680	113.000	60.780	52,053,190	31.50	5,206,880,596			3.16	
updown	amg	0.35%	$100.03	$100.33	$0.35	483,679	$100.50	$97.70	$99.68	$113.00	$60.78	52.05b	30.97	$5.18b				
wallstreetsurvivor	amg	0.35%	100.03	100.33	0.35	485,684	100.50	97.70		113.00	63.32		31.50	$5b			2.81	
yahoo-finance	amg	0.35%	100.03	100.50	0.35	497,473	100.50	97.70	99.68	113.00	60.78		31.94	5.21b			3.13	
ycharts-com	amg	+0.35%	100.03		+0.35					113.00	60.78		31.56	5.19b	0.00%		3.17	
advfn	oeh	2.26	9.96	9.83	0.22	654615	10.08	9.77										
barchart	oeh	+2.26%	9.96	9.83	+0.22	684,217	10.08	9.77	9.74	14.24	7.63		0.00	$1.02 b			-0.67	
barrons	oeh	2.26%	9.96	9.83	+0.22	653,788	10.08	9.77				91.54 million		$1.24 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	2.259%	9.960	9.830	0.220	654,615	10.080	9.770		14.24	7.63	102.469mil		1,200.314mil			-0.120	
boston-com	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
bostonmerchant	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
business-insider	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
chron	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
cio-com	oeh	+2.26%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000		420m				
cnn-money	oeh	+2.26%	9.96	9.83	+0.22	654,615	10.08	9.77	9.74					$419.8m				
easystockalterts	oeh	2.24%	9.96	9.83	+0.22	654615	10.08	9.77	9.74	14.24	7.63						0.00	
eresearch-fidelity-com	oeh	2.26%	9.9600	9.8300	0.2200	654,615	10.0800	9.7700	9.7400	14.2400	7.6300	120,513,000	nm	$1.17b				
finance-abc7-com	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
finance-abc7chicago-com	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
financial-content	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
finapps-forbes-com	oeh	2.3%	$9.96	9.83	0.22	654,615	10.08	9.77	9.74	14.24	7.63	102 mil		1 bil	0.0	0.00	-0.67	
finviz	oeh	2.26%	9.96			654,615			9.74	-30.06%	30.54%	108.92m		1.06b			-0.63	
fool	oeh	+2.26%	$9.96	$9.83	0.22	653,788	$10.08	$9.77	$9.74	$14.24	$7.63		0.00	$1.20b	0.80%	0.05		
foxbusiness	oeh		$9.96		+0.22	654,615			$9.74									
google-finance	oeh	(2.26%)	9.96	9.83	+0.22	654,615.00	10.08	9.77		14.24	7.63	120.51m		1.20b			-0.63	
howthemarketworks	oeh	2.259%	9.96	9.83	0.22	653,788	10.08	9.77	9.74									
hpcwire	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
insidestocks	oeh	+2.26%	9.96	9.83	+0.22	653788	10.08	9.77										
investopedia	oeh	+2.26 %	$9.96	9.83	+0.22				9.74									
investorguide	oeh	+2.26%	9.96	9.83	+0.22		10.08	9.77		14.24	6.80			1.021b			-0.668	
marketintellisearch	oeh	0.52 %	$27.11	$27.03	0.14	142.80k	$27.38	$26.85	$26.97			108.92m	0.00	1.06b	0.0 %		-0.63	
marketwatch	oeh	+2.26%	$9.96	open: 9.83	+0.22	827	$10.08	$9.77	$9.74	$14.24	$7.63			$1.24b				
minyanville	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
msn-money	oeh	+2.26%	9.96	9.83	+0.22	654,615	10.08	9.77	9.74	14.24	7.63	120.51 mil	-16.06	1.17 bil			-0.68	
nasdaq-com	oeh	2.26%	$ 9.96		0.22	654,615	$ 10.08	$ 9.77	$ 9.74	$ 14.24	$ 7.63	102,469,000		$ 1,020,591,240	1.03 %	$0.100000	$ -0.67	
optimum	oeh	+2.26%	9.96 ( 4:15 pm edt)	9.83	+0.22	654,615	10.08	9.77	9.74	14.24	7.63	42.15m		419.8m	1.00	0.10		
paidcontent	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
pc-quote	oeh	2.26%	9.96	9.83	0.22	654,615	10.08	9.77	9.74	14.24	7.63	100,205,633	-15.70968	998,048,000		0.025		
personal-wealth-biz	oeh	+2.26%	9.96	9.83		654,615	10.08	9.77	9.74	14.24	6.80					0.00	-0.668	
predictwallstreet	oeh	+2.26%	9.96		+0.22	654,615												
raymond-james	oeh	2.26	9.96	9.83	0.22	654,615	10.08	9.77	9.96	14.24	7.63						-0.62	
renewable-energy-world	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
screamingmedia	oeh	+2.26%	$	open: 9.83	+0.22	827	$10.08	$9.77	$9.74	$14.24	$7.63			$1.24b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	+2.26%	last trade: 9.96		change: 0.220													
smartmoney	oeh	(2.26%)	9.96	$9.83	0.22	654,615	$10.08	$9.77	$9.74	$14.24	$7.63			998,000	0.00%	$0.03		
stocknod	oeh	+2.259%	9.960 usd	9.830	+0.2200	654,615	10.08	9.770	9.740	14.24	7.630	42,148,000						
stockpickr	oeh	2.26%	$9.96 0.22 | 2.26%	9.83	0.22	654.62k	10.08	9.77	9.74	14.24	7.63							
stocksmart	oeh	%	$11.13	12.97		75,086	11.61	11.1										
stocktwits	oeh	2.36%	9.97		+0.23													
streetinsider-com	oeh	2.26%	9.96	$9.83	+0.22	654,615	$10.08	$9.77	$9.74	$14.24	$7.63						$0.00	
thecramerreport	oeh		9.96	9.83	+0.22	654615	10.08	9.77										
thestree	oeh	2.26%	$9.96	9.83	0.22	654615	10.08	9.77	9.74	-14.24	7.63	1.20513478e8		1.05850477e9				
tickerspy	oeh	2.26%	$9.96	9.83	+0.22	654,615	10.08	9.77	9.74	14.24	7.63		-15.7	1.1b	0.00%	$0.03		
tmx-quotemedia	oeh	2.26%	9.960	9.830	0.220	654,615	10.080	9.770	9.740	14.240	7.630	120,513,478		1,200,314,241			-0.68	
updown	oeh	2.26%	$9.96	$9.83	$0.22	653,788	$10.08	$9.77	$9.74	$14.24	$7.63	120.51b		$1.17b			-0.68	
wallstreetsurvivor	oeh	2.26%	9.96	9.83	0.22	653,788	10.08	9.77		14.24	8.35			$998m			-0.68	
yahoo-finance	oeh	2.26%	9.96	9.83	0.22	654,615	10.08	9.77	9.74	14.24	7.63			1.02b			-0.67	
ycharts-com	oeh	+2.36%	9.97		+0.23					14.24	7.63			1.02b	0.00%		-0.67	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	-2.12%	10.60	10.86	-0.23	1,497,432	10.88	10.56	10.83	14.95	10.56		9.95	$1.07 b			+1.01	
barrons	kcg	2.12%	10.60	10.86	-0.23	1.496m	10.88	10.56				94.45 million		$1.10 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	-2.124%	10.600	10.860	-0.230	1,497,432	10.880	10.560		14.95	10.56	100.363mil	9.464	1,063.852mil			1.120	
boston-com	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
bostonmerchant	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
business-insider	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
chron	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
cio-com	kcg	-2.12%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431	10.60	1b				
cnn-money	kcg	-2.12%	10.60	10.86	-0.23	1,497,432	10.88	10.56	10.83				10.6	$1.1b				
easystockalterts	kcg	-2.12%	10.60	10.86	-0.23	1497432	10.88	10.56	10.83	14.95	10.61		10.60				1.00	
eresearch-fidelity-com	kcg	-2.12%	10.6000	10.8600	-0.2300	1,497,432	10.8800	10.5600	10.8300	14.9500	10.6100	100,363,000	10.72	$1.09b				
finance-abc7-com	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
finance-abc7chicago-com	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
financial-content	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
finapps-forbes-com	kcg	-2.1%	$10.60	10.86	-0.23	1,497,432	10.88	10.56	10.83	14.95	10.61	100 mil	10.5	1 bil	0.0	0.00	1.01	
finviz	kcg	-2.12%	10.60			1,497,257			10.83	-29.10%	-0.09%	100.36m	10.50	1.06b			1.01	
fool	kcg	-2.12%	$10.60	$10.86	-0.23	1,497,257	$10.88	$10.56	$10.83	$14.95	$10.61		10.80	$1.06b				
foxbusiness	kcg		$10.60		-0.23	1,498,241			$10.83									
google-finance	kcg	(-2.12%)	10.60	10.86	-0.23	1.50m	10.88	10.56		14.95	10.56	100.36m	10.50	1.06b			1.01	
howthemarketworks	kcg	-2.124%	10.6	10.86	-0.23	1,495,946	10.88	10.56	10.83									
hpcwire	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
insidestocks	kcg	-2.12%	10.60	10.86	-0.23	1498200	10.88	10.56					price earnings ratio: 9.64					
investopedia	kcg	-2.12 %	$10.60	10.86	-0.23				10.83									
marketintellisearch	kcg	-2.12 %	$10.60	$10.86	-0.23	1437.80k	$10.88	$10.56	$10.83			100.36m	10.72	1.09b	0.0 %		1.01	
marketwatch	kcg	-2.12%	$10.56	open: 10.86	-0.23	12,716	$10.88	$10.56	$10.83	$14.95	$10.56		10.51	$1.10b			1.01	
minyanville	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
msn-money	kcg	-2.12%	10.60	10.86	-0.23	1.5 mil	10.88	10.56	10.83	14.95	10.61	100.36 mil	10.60	1.09 bil			1.01	
nasdaq-com	kcg	2.12%	$ 10.60		0.23	1,497,432	$ 10.88	$ 10.56	$ 10.83	$ 14.95	$ 10.61	100,363,000	10.49	$ 1,063,847,800			$ 1.01	
optimum	kcg	-2.12%	10.60 ( 4:15 pm edt)	10.86	-0.23	1,497,432	10.88	10.56	10.83	14.95	10.61	100.36m	10.6	1.1b			1.00	
paidcontent	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
pc-quote	kcg	-2.12%	10.6	10.86	-0.23	1,497,432	10.88	10.56	10.83	14.95	10.61	102,540,689	10.83	1,086,931,000				
personal-wealth-biz	kcg	-2.12%	10.60	10.86	-0.23	1,498,241	10.88	10.56	10.83	15.35	10.61		10.85			0.00	0.998	
predictwallstreet	kcg	-2.12%	10.60		-0.23	1,497,432												
raymond-james	kcg	-2.12	10.60	10.86	-0.23	1,497,432	10.88	10.56	10.60	14.95	10.61		10.19				1.04	
renewable-energy-world	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
screamingmedia	kcg	-2.12%	$	open: 10.86	-0.23	12,716	$10.88	$10.56	$10.83	$14.95	$10.56		10.51	$1.10b			1.01	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	-2.12%	last trade: 10.60		change: -0.230								p/e ratio: 10.85					
smartmoney	kcg	(-2.12%)	10.60	$10.86	-0.23	1,497,432	$10.88	$10.56	$10.83	$14.95	$10.61			1,086,900	0.00%	$0.00		
stocknod	kcg	-2.124%	10.60 usd	10.86	-0.2300	1,497,432	10.88	10.56	10.83	14.95	10.61	100,363,431						
stockpickr	kcg	-2.12%	$10.60 -0.23 | -2.12%	10.87	-0.23	1.50m	10.88	10.56	10.83	14.95	10.61							
stocksmart	kcg	%	$11.74	13.7		192,243	12.3	11.74										
stocktwits	kcg	-2.12%	10.60		-0.23													
streetinsider-com	kcg	2.12%	10.60	$10.86	-0.23	1,497,432	$10.88	$10.56	$10.83	$14.95	$10.61		10.60				$1.00	
thecramerreport	kcg		10.60	10.86	-0.23	1497432	10.88	10.56										
thestree	kcg	-2.12%	$10.6	10.87	-0.23	1497257	10.88	10.56	10.83	-14.95	10.61	1.00363431e8		1.097975935e9				
tickerspy	kcg	-2.12%	$10.60	10.86	-0.23	1,497,432	10.88	10.56	10.83	14.95	10.61		10.8	1.0b	0.00%	$0.00		
tmx-quotemedia	kcg	-2.12%	10.600	10.860	-0.230	1,498,241	10.880	10.560	10.830	14.950	10.560	100,363,431	10.80	1,063,852,369			1.00	
updown	kcg	-2.12%	$10.60	$10.86	-$0.23	1,495,946	$10.88	$10.56	$10.83	$14.95	$10.61	100.36b	10.42	$1.08b				
wallstreetsurvivor	kcg	-2.12%	10.60	10.86	-0.23	1,495,946	10.88	10.56		14.95	10.61		10.80	$1b			0.97	
yahoo-finance	kcg	2.12%	10.60		0.23	1,497,432	10.88	10.56	10.83	14.95	10.56		10.62	969.26m			1.00	
ycharts-com	kcg	-2.12%	10.60		-0.23					14.95	10.61		10.60	1.07b	0.00%		1.00	
zacks	kcg	(-2.12%)	10.60		-0.23	vol.  1,498,241	10.88	10.56		14.95	10.56		9.85	1.09 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	+0.76%today&rsquo;s change	7.96data as of 3:59pm et	7.95	+0.06	117,325	8.00	7.76	7.90				nm	$31.7m				
easystockalterts	crbc	0.00%	0.69	1.93	+0.00	357303	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	(0.63%)	7.95	7.95	+0.05	118,045.00	8.00	7.76		10.70	5.50	39.78m		316.23m			-7.71	
howthemarketworks	crbc	0%	0.69	0.69	0	5,188,330	0.7067	0.67	0.69									
hpcwire	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
insidestocks	crbc	unch%	6.90	6.90		518830	7.10	6.70										
investorguide	crbc		0.00															
marketintellisearch	crbc	2.54 %	$38.00	$37.11	0.94	25.20k	$38.09	$37.11	$37.06						%			
marketwatch	crbc	+0.63%	$7.95	open: 7.95	+0.05	118,045	$8.00	$7.76	$7.90	$8.00	$0.55			$3.16b				
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	+0.63%	7.95	7.95	+0.05	118,045	8.00	7.76	7.90	10.70	5.50	39.80 mil	-1.03	314.42 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	+0.63%	$	open: 7.95	+0.05	118,045	$8.00	$7.76	$7.90	$8.00	$0.55			$3.16b				
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	$1.93		357,303	$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	
advfn	aly	0.00	6.55		0.0													
barrons	aly																	
bloomberg	aly																	
boston-com	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
bostonmerchant	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
business-insider	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
chron	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
cio-com	aly	+1.33%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200							
easystockalterts	aly	0.00%	6.55	0.00	+0.00	3324392	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
financial-content	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(1.33%)	19.00	18.33	+0.25	null	19.00	18.33		26.00	18.00	7.28m	7.16	138.27m*	7.89*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
insidestocks	aly																	
investorguide	aly	0.00%	6.55		0.00					8.02	1.79						0.00	
marketintellisearch	aly	0.97 %	$8.36	$8.33	0.08	358.20k	$8.49	$8.20	$8.28						%			
marketwatch	aly	+1.19%	1.70	open: 1.90	+0.02	2,000	1.90	1.90	1.68	6.66	1.70			680,400				
minyanville	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
pc-quote	aly	0.00%				0						0		0				
personal-wealth-biz	aly	0.00%	6.55			0			6.55	8.02	1.79					0.00	0.00	
raymond-james	aly																	
renewable-energy-world	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	0.2600	0.1200	727,762,868						
screamingmedia	aly	+1.19%		open: 1.90	+0.02	2,000	1.90	1.90	1.68	6.66	1.70			680,400				
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
smartmoney	aly																	
stocknod	aly	+1.333%	0.1900 gbp	0.1832	+0.0025	25,436	0.1900	0.1832	0.1875	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		3,324,392	$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																	
advfn	ikan	-1.77	1.11	1.18	-0.02	66477	1.18	1.11										
barchart	ikan	-1.77%	1.11	1.18	-0.02	72,176	1.18	1.11	1.13	1.83	0.86		0.00	$75.69 m			-0.86	
barrons	ikan	1.77%	1.11	1.18	-0.02	66,477	1.18	1.11				56.71 million		$62.95 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan	-1.770%	1.110	1.180	-0.020	66,477	1.180	1.110		2.00	0.86	68.186mil		75.686mil			-0.380	
boston-com	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
bostonmerchant	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
business-insider	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
chron	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
cio-com	ikan	-1.77%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912		76m				
cnn-money	ikan	-0.88%	1.12	1.18	-0.01	61,228	1.18	1.12	1.13				nm	$76.4m				
easystockalterts	ikan	-1.69%	1.11	1.18	-0.02	66477	1.18	1.11	1.13	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	-1.77%	1.1100	1.1800	-0.0200	66,477	1.1800	1.1100	1.1300	2.0000	0.8600	68,186,000	nm	$77.05m				
finance-abc7-com	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
finance-abc7chicago-com	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
financial-content	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
finapps-forbes-com	ikan	-1.8%	$1.11	1.18	-0.02	66,477	1.18	1.11	1.13	2.00	0.86	68 mil		76 mil	0.0	0.00	-0.86	
finviz	ikan	-1.77%	1.11			66,477			1.13	-44.50%	29.07%	68.19m		77.05m			-0.85	
fool	ikan	-1.77%	$1.11	$1.18	-0.02	66,477	$1.18	$1.11	$1.13	$2.00	$0.86		0.00	$75.69m				
foxbusiness	ikan		$1.11		-0.02	66,477			$1.13									
google-finance	ikan	(-1.77%)	1.11	1.18	-0.02	66,477.00	1.18	1.11		2.00	0.86	68.19m		75.69m			-0.85	
howthemarketworks	ikan	-1.77%	1.11	1.18	-0.02	66,477	1.18	1.11	1.13									
hpcwire	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
insidestocks	ikan	-1.77%	1.11	1.18	-0.02	65788	1.18	1.11										
investopedia	ikan	-1.77 %	$1.11	1.18	-0.02				1.13									
investorguide	ikan	-1.77%	1.11	1.18	-0.02		1.18	1.11		2.15	0.86			75.7m			-0.79	
marketintellisearch	ikan	-1.77 %	$1.11	$1.18	-0.02	65.00k	$1.18	$1.11	$1.13			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	-1.77%	$1.11	open: 1.18	-0.02	1,200	$1.18	$1.11	$1.13	$1.83	$0.86			$62.95m				
minyanville	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
msn-money	ikan	-1.77%	1.11	1.18	-0.02	66,477	1.18	1.11	1.13	2.00	0.86	68.19 mil	-1.34	77.05 mil			-0.86	
nasdaq-com	ikan	1.77%	$ 1.11	$ 1.18	0.02	66,477	$ 1.18	$ 1.11	$ 1.13	$ 2	$ 0.86	68,186,000		$ 75,686,460			$ -0.86	
optimum	ikan	-1.77%	1.11 ( 4:30 pm edt)	1.18	-0.02	66,477	1.18	1.11	1.13	2.00	0.86	68.19m		75.7m			-0.83	
paidcontent	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
pc-quote	ikan	-1.77%	1.11	1.18	-0.02	66,477	1.18	1.11	1.13	2.00	0.86	69,414,595	-1.36145	77,050,000				
personal-wealth-biz	ikan	-1.77%	1.11	1.18	-0.02	66,477	1.18	1.11	1.13	2.15	0.86					0.00	-0.79	
predictwallstreet	ikan	-1.77%	1.11		-0.02	66,477												
raymond-james	ikan	-1.77	1.11	1.18	-0.02	66,477	1.18	1.11	1.11	2.00	0.86						-0.86	
renewable-energy-world	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
screamingmedia	ikan	-1.77%	$	open: 1.18	-0.02	1,200	$1.18	$1.11	$1.13	$1.83	$0.86			$62.95m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	-1.77%	last trade: 1.11		change: -0.020													
smartmoney	ikan	(-1.77%)	1.11	$1.18	-0.02	66,477	$1.18	$1.11	$1.13	$2.00	$0.86			77,000	0.00%	$0.00		
stocknod	ikan	-1.770%	1.110 usd	1.180	-0.0200	66,477	1.180	1.110	1.130	2.000	0.8600	68,185,912						
stockpickr	ikan	-1.77%	$1.11 -0.02 | -1.77%	1.18	-0.02	66.48k	1.18	1.11	1.13	2.00	0.86							
stocksmart	ikan	%	$1.58	1.37		66,879	1.62	1.53										
stocktwits	ikan	0.00%	1.13		0.00													
streetinsider-com	ikan	1.77%	1.11	$1.18	-0.02	66,477	$1.18	$1.11	$1.13	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.11	1.18	-0.02	66477	1.18	1.11										
thestree	ikan	-1.77%	$1.11	1.18	-0.02	66477	1.18	1.11	1.13	-2.0	0.86	6.8185912e7		7.773194e7				
tickerspy	ikan	-1.77%	$1.11	1.18	-0.02	66,477	1.18	1.11	1.13	2.00	0.86		-1.4	77.0m	0.00%	$0.00		
tmx-quotemedia	ikan	-1.77%	1.110	1.180	-0.020	66,477	1.180	1.110	1.130	2.000	0.860	68,185,912		75,686,362			-0.83	
updown	ikan	-1.77%	$1.11	$1.18	-$0.02	65,277	$1.18	$1.11	$1.13	$2.00	$0.86	68.18b		$77m				
wallstreetsurvivor	ikan	-1.77%	1.11	1.18	-0.02	66,477	1.18	1.11		1.83	0.86			$77m			-0.88	
yahoo-finance	ikan	1.77%	1.11	1.18	0.02	66,477	1.18	1.11	1.13	2.00	0.86			75.69m			-0.79	
ycharts-com	ikan	-1.77%	1.11		-0.02					2.00	0.86			75.69m	0.00%		-0.83	
advfn	agco	-0.72	48.38	49.06	-0.35	1621089	49.17	47.91										
barchart	agco	-0.72%	48.38	49.06	-0.35	1,621,089	49.17	47.91	48.73	59.81	29.31		16.65	$4.59 b			+2.99	
barrons	agco	0.72%	48.38	49.06	-0.35	1.621m	49.17	47.91				96.40 million		$4.75 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	-0.718%	48.380	49.060	-0.350	1,621,089	49.170	47.910		59.81	29.31	94.807mil	16.073	4,586.761mil			3.010	
boston-com	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,621,089	49.17	47.91	48.73	59.81	29.31	94,806,961						
bostonmerchant	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,621,089	49.17	47.91	48.73	59.81	29.31	94,806,961						
business-insider	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,621,089	49.17	47.91	48.73	59.81	29.31	94,806,961						
chron	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,621,089	49.17	47.91	48.73	59.81	29.31	94,806,961						
cio-com	agco	-0.72%	48.38 usd	49.06	-0.3500	1,621,089	49.17	47.91	48.73	59.81	29.31	94,806,961	16.13	5b				
cnn-money	agco	-0.72%	48.38	49.06	-0.35	1,619,293	49.17	47.91	48.73				16.1	$4.6b				
easystockalterts	agco	-0.71%	48.38	49.06	-0.35	1620841	49.17	47.91	48.73	59.81	29.31		16.13				3.00	
eresearch-fidelity-com	agco	-0.72%	48.3800	49.0600	-0.3500	1,621,089	49.1700	47.9100	48.7300	59.8100	29.3100	94,807,000	16.30	$4.62b				
finance-abc7-com	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,620,841	49.17	47.91	48.73	59.81	29.31	94,806,961						
finance-abc7chicago-com	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,620,841	49.17	47.91	48.73	59.81	29.31	94,806,961						
financial-content	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,620,841	49.17	47.91	48.73	59.81	29.31	94,806,961						
finapps-forbes-com	agco	-0.7%	$48.38	49.06	-0.35	1,620,841	49.17	47.91	48.73	59.81	29.31	95 mil	16.2	5 bil	0.0	0.00	2.99	
finviz	agco	-0.72%	48.38			1,620,841			48.73	-19.11%	65.06%	94.81m	16.30	4.62b			2.99	
fool	agco	-0.72%	$48.38	$49.06	-0.35	1,620,841	$49.17	$47.91	$48.73	$59.81	$29.31		16.40	$4.59b				
foxbusiness	agco		$48.38		-0.35	1,621,089			$48.73									
google-finance	agco	(-0.72%)	48.38	49.06	-0.35	1.62m	49.17	47.91		59.81	29.31	94.81m	16.16	4.59b			2.99	
howthemarketworks	agco	-0.718%	48.38	49.06	-0.35	1,620,841	49.17	47.91	48.73									
hpcwire	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,621,089	49.17	47.91	48.73	59.81	29.31	94,806,961						
insidestocks	agco	-0.72%	48.38	49.06	-0.35	1620841	49.17	47.91					price earnings ratio: 16.07					
investopedia	agco	-0.72 %	$48.38	49.06	-0.35				48.73									
investorguide	agco	-0.72%	48.38	49.06	-0.35		49.17	47.91		59.81	29.31		16.24	4.587b			3.00	
marketintellisearch	agco	-0.72 %	$48.38	$49.06	-0.35	1608.70k	$49.17	$47.91	$48.73			94.81m	16.30	4.62b	0.0 %		2.99	
marketwatch	agco	-0.72%	$48.38	open: 49.06	-0.35	1,996	$49.17	$47.91	$48.73	$59.81	$29.45		16.38	$4.75b			2.95	
minyanville	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,620,841	49.17	47.91	48.73	59.81	29.31	94,806,961						
msn-money	agco	-0.72%	48.38	49.06	-0.35	1.62 mil	49.17	47.91	48.73	59.81	29.31	94.81 mil	16.13	4.62 bil			2.99	
nasdaq-com	agco	0.72%	$ 48.38		0.35	1,620,841	$ 49.17	$ 47.91	$ 48.73	$ 59.81	$ 29.31	94,807,000	16.18	$ 4,586,762,660			$ 2.99	
optimum	agco	-0.72%	48.38 ( 4:15 pm edt)	49.06	-0.35	1,620,841	49.17	47.91	48.73	59.81	29.31	94.81m	16.1	4.6b			3.00	
paidcontent	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,620,841	49.17	47.91	48.73	59.81	29.31	94,806,961						
pc-quote	agco	-0.72%	48.38	49.06	-0.35	1,621,089	49.17	47.91	48.73	59.81	29.31	95,492,875	16.24333	4,619,945,000				
personal-wealth-biz	agco	-0.72%	48.38	49.06	-0.35	1,621,089	49.17	47.91	48.73	59.81	29.31		16.24			0.00	3.00	
predictwallstreet	agco	-0.72%	48.38		-0.35	1,621,089												
raymond-james	agco	-0.72	48.38	49.06	-0.35	1,621,089	49.17	47.91	48.38	59.81	29.31		15.51				3.12	
renewable-energy-world	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,621,089	49.17	47.91	48.73	59.81	29.31	94,806,961						
screamingmedia	agco	-0.72%	$	open: 49.06	-0.35	2,244	$49.17	$47.91	$48.73	$59.81	$29.45		16.38	$4.75b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	-0.72%	last trade: 48.38		change: -0.350								p/e ratio: 16.24					
smartmoney	agco	(-0.72%)	48.38	$49.06	-0.35	1,621,089	$49.17	$47.91	$48.73	$59.81	$29.31			4,619,900	0.00%	$0.01		
stocknod	agco	-0.7182%	48.38 usd	49.06	-0.3500	1,621,089	49.17	47.91	48.73	59.81	29.31	94,806,961						
stockpickr	agco	-0.72%	$48.38 -0.35 | -0.72%	49.06	-0.35	1.62m	49.17	47.91	48.73	59.81	29.31							
stocksmart	agco	%	$48.97	50.6		147,439	51.57	48.89										
stocktwits	agco	-0.72%	48.38		-0.35													
streetinsider-com	agco	0.72%	48.38	$49.06	-0.35	1,620,841	$49.17	$47.91	$48.73	$59.81	$29.31		16.13				$3.00	
thecramerreport	agco		48.38	49.06	-0.35	1620841	49.17	47.91										
thestree	agco	-0.72%	$48.38	49.06	-0.35	1620841	49.17	47.91	48.73	-59.81	29.31	9.4806961e7		4.751724885e9				
tickerspy	agco	-0.72%	$48.38	49.06	-0.35	1,620,841	49.17	47.91	48.73	59.81	29.31		16.2	4.6b	0.00%	$0.00		
tmx-quotemedia	agco	-0.72%	48.380	49.060	-0.350	1,621,089	49.170	47.910	48.730	59.810	29.310	94,806,961	16.20	4,586,760,773			3.00	
updown	agco	-0.72%	$48.38	$49.06	-$0.35	1,619,293	$49.17	$47.91	$48.73	$59.81	$29.31	94.80b	15.64	$4.62b				
wallstreetsurvivor	agco	-0.72%	48.38	49.06	-0.35	1,620,841	49.17	47.91		59.81	32.36		16.20	$5b			2.29	
yahoo-finance	agco	0.72%	48.38	49.06	0.35	1,621,089	49.17	47.91	48.73	59.81	29.31		16.13	4.59b			3.00	
ycharts-com	agco	-0.72%	48.38		-0.35					59.81	29.31		16.13	4.59b	0.00%		3.00	
advfn	edr	0.89	9.03	8.96	0.08	379444	9.06	8.94										
barchart	edr	+0.89%	9.03	8.96	+0.08	414,760	9.06	8.94	8.95	9.21	5.72		22.55	$651.79 m	2.22%	$0.20	-0.72	
barrons	edr	0.89%	9.03	8.96	+0.08	379,444	9.06	8.94				57.54 million		$651.47 million	3.10%	$0.07		
bloomberg	edr	0.894%	9.030	8.960	0.080	379,444	9.060	8.940		9.21	5.87	72.225mil		652.194mil	2.212	0.070 regular cash	-0.130	
boston-com	edr	+0.8939%	9.030 usd	8.960	+0.0800	379,444	9.060	8.940	8.950	9.210	5.870	72,225,239						
bostonmerchant	edr	+0.8939%	9.030 usd	8.960	+0.0800	379,444	9.060	8.940	8.950	9.210	5.870	72,225,239						
business-insider	edr	+0.8939%	9.030 usd	8.960	+0.0800	379,444	9.060	8.940	8.950	9.210	5.870	72,225,239						
chron	edr	+0.8939%	9.030 usd	8.960	+0.0800	372,344	9.060	8.940	8.950	9.210	5.870	72,225,239						
cio-com	edr	+0.89%	9.030 usd	8.960	+0.0800	372,344	9.060	8.940	8.950	9.210	5.870	72,225,239		652m	3.1	0.28		
cnn-money	edr	+0.89%today&rsquo;s change	9.03data as of 4:01pm et	8.96	+0.08	379,444	9.06	8.94	8.95				nm	$652.2m	3.10%			
easystockalterts	edr	0.89%	9.03	8.96	+0.08	372344	9.06	8.94	8.95	9.21	5.87						-0.28	
eresearch-fidelity-com	edr	0.89%	9.0300	8.9600	0.0800	379,444	9.0600	8.9400	8.9500	9.2100	5.8700	72,225,000	nm	$646.41m	2.46%	$0.070000		
finance-abc7-com	edr	+0.8939%	9.030 usd	8.960	+0.0800	372,344	9.060	8.940	8.950	9.210	5.870	72,225,239						
finance-abc7chicago-com	edr	+0.8939%	9.030 usd	8.960	+0.0800	372,344	9.060	8.940	8.950	9.210	5.870	72,225,239						
financial-content	edr	+0.8939%	9.030 usd	8.960	+0.0800	372,344	9.060	8.940	8.950	9.210	5.870	72,225,239						
finapps-forbes-com	edr	0.9%	$9.03	8.96	0.08	379,444	9.06	8.94	8.95	9.21	5.87	72 mil		652 mil	3.1	0.28	-0.72	
finviz	edr	0.89%	9.03			379,719			8.95	-1.95%	57.97%	72.23m		646.46m		0.28	-0.28	
fool	edr	+0.89%	$9.03	$8.96	0.08	379,444	$9.06	$8.94	$8.95	$9.21	$5.87		0.00	$652.19m	3.60%	0.28		
foxbusiness	edr		$9.03		+0.08	380,071			$8.95									
google-finance	edr	(0.89%)	9.03	8.96	+0.08	379,444.00	9.06	8.94		9.21	5.87	72.23m		652.19m	3.10	0.07	-0.28	
howthemarketworks	edr	0.894%	9.03	8.96	0.08	379,444	9.06	8.94	8.95									
hpcwire	edr	+0.8939%	9.030 usd	8.960	+0.0800	379,444	9.060	8.940	8.950	9.210	5.870	72,225,239						
insidestocks	edr	+0.89%	9.03	8.96	+0.08	379444	9.06	8.94										
investopedia	edr	+0.89 %	$9.03	8.96	+0.08				8.95									
investorguide	edr	+0.89%	9.03	8.96	+0.08		9.06	8.94		9.21	5.47			652.2m			-0.681	
marketintellisearch	edr	0.89 %	$9.03	$8.96	0.08	377.90k	$9.06	$8.94	$8.95			72.23m	0.00	0.65b	3.13 %		-0.28	
marketwatch	edr	+0.89%	$9.03	open: 8.96	+0.08	4,067	$9.06	$8.94	$8.95	$9.21	$5.87			$651.47m	3.10%	0.07		
minyanville	edr	+0.8939%	9.030 usd	8.960	+0.0800	372,344	9.060	8.940	8.950	9.210	5.870	72,225,239						
msn-money	edr	+0.89%	9.03	8.96	+0.08	379,444	9.06	8.94	8.95	9.21	5.87	72.23 mil	-32.25	646.42 mil	3.13%	0.28	-0.74	
nasdaq-com	edr	0.89%	$ 9.03		0.08	379,444	$ 9.06	$ 8.94	$ 8.95	$ 9.21	$ 5.87	72,225,000		$ 652,191,750	2.23 %	$0.200000	$ -0.72	
optimum	edr	+0.89%	9.03 ( 4:01 pm edt)	8.96	+0.08	372,344	9.06	8.94	8.95	9.21	5.87	72.23m		652.2m	2.21	0.20	-0.28	
paidcontent	edr	+0.8939%	9.030 usd	8.960	+0.0800	372,344	9.060	8.940	8.950	9.210	5.870	72,225,239						
pc-quote	edr	0.89%	9.03	8.96	0.08	380,071	9.06	8.94	8.95	9.21	5.87	71,585,138	-31.96429	646,414,000		0.07		
personal-wealth-biz	edr	+0.89%	9.03	8.96		380,071	9.06	8.94	8.95	9.21	5.47				2.23	0.20	-0.681	
predictwallstreet	edr	+0.89%	9.03		+0.08	379,444												
raymond-james	edr	0.89	9.03	8.96	0.08	379,444	9.06	8.94	9.03	9.21	5.87						-0.28	
renewable-energy-world	edr	+0.8939%	9.030 usd	8.960	+0.0800	372,344	9.060	8.940	8.950	9.210	5.870	72,225,239						
screamingmedia	edr	+0.89%	$	open: 8.96	+0.08	4,067	$9.06	$8.94	$8.95	$9.21	$5.87			$651.47m	3.10%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	+0.89%	last trade: 9.03		change: 0.080													
smartmoney	edr	(0.89%)	9.03	$8.96	0.08	379,444	$9.06	$8.94	$8.95	$9.21	$5.87			646,400	3.13%	$0.07		
stocknod	edr	+0.8939%	9.030 usd	8.960	+0.0800	372,344	9.060	8.940	8.950	9.210	5.870	72,225,239						
stockpickr	edr	0.89%	$9.03 0.08 | 0.89%	8.96	0.08	379.44k	9.06	8.94	8.95	9.21	5.87							
stocksmart	edr	%	$8.39	7.78		61,686	8.69	8.365										
stocktwits	edr	1.01%	9.04		+0.09													
streetinsider-com	edr	0.89%	9.03	$8.96	+0.08	372,344	$9.06	$8.94	$8.95	$9.21	$5.87						$-0.28	
thecramerreport	edr		9.03	8.96	+0.08	379719	9.06	8.94										
thestree	edr	0.89%	$9.03	8.96	0.08	379444	9.06	8.94	8.95	-9.21	5.87	7.2225239e7		6.51471656e8				
tickerspy	edr	0.89%	$9.03	8.96	+0.08	379,444	9.06	8.94	8.95	9.21	5.87		-32.0	643.6m	3.13%	$0.07		
tmx-quotemedia	edr	0.89%	9.030	8.960	0.080	380,071	9.060	8.940	8.950	9.210	5.870	72,225,239		652,193,908	3.128	0.070 usd	-0.72	
updown	edr	0.89%	$9.03	$8.96	$0.08	379,444	$9.06	$8.94	$8.95	$9.21	$5.87	72.22b		$646m				
wallstreetsurvivor	edr	0.89%	9.03	8.96	0.08	372,344	9.06	8.94		9.21	6.53			$646m	3.10%	0.20 -	-0.73	
yahoo-finance	edr	0.89%	9.03	8.96	0.08	379,719	9.06	8.94	8.95	9.21	5.87			652.19m	3.10%	0.28	-0.68	
ycharts-com	edr	+1.01%	9.04		+0.09					9.21	5.87			652.51m	3.09%		-0.72	
advfn	abcb	0.98	9.23	9.15	0.09	38981	9.29	9.15										
barchart	abcb	+0.98%	9.23	9.15	+0.09	63,373	9.29	9.15	9.14	11.20	7.75		0.00	$219.40 m			-0.21	
barrons	abcb	0.98%	9.23	9.15	+0.09	38,981	9.29	9.15				21.97 million		$221.27 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	0.985%	9.230	9.150	0.090	38,981	9.290	9.150		11.20	7.75	23.766mil		219.361mil			-0.650	
boston-com	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
bostonmerchant	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
business-insider	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
chron	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
cio-com	abcb	+0.98%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044		219m				
cnn-money	abcb	+0.98%	9.23	9.15	+0.09	38,981	9.29	9.15	9.14				nm	$219.4m				
easystockalterts	abcb	0.98%	9.23	9.15	+0.09	38981	9.29	9.15	9.14	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	0.98%	9.2300	9.1500	0.0900	38,981	9.2900	9.1500	9.1400	11.2000	7.7500	23,766,000	nm	$217.22m				
finance-abc7-com	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
financial-content	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	1.0%	$9.23	9.15	0.09	38,981	9.29	9.15	9.14	11.20	7.75	24 mil		219 mil	0.0	0.00	-0.21	
finviz	abcb	0.98%	9.23			38,981			9.14	-17.59%	19.10%	23.77m		219.40m		0.19	-0.20	
fool	abcb	+0.98%	$9.23	$9.15	0.09	38,075	$9.29	$9.15	$9.14	$11.20	$7.75		0.00	$219.36m	2.20%	0.20		
foxbusiness	abcb		$9.23		+0.09	38,981			$9.14									
google-finance	abcb	(0.98%)	9.23	9.15	+0.09	38,981.00	9.29	9.15		11.20	7.75	23.77m		219.36m			-0.20	
howthemarketworks	abcb	0.985%	9.23	9.15	0.09	38,075	9.29	9.15	9.14									
hpcwire	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
insidestocks	abcb	+0.98%	9.23	9.15	+0.09	38981	9.29	9.15										
investopedia	abcb	+0.98 %	$9.23	9.15	+0.09				9.14									
investorguide	abcb	+0.98%	9.23	9.15	+0.09		9.29	9.15		11.70	7.75			219.4m			-0.20	
marketintellisearch	abcb	0.98 %	$9.23	$9.15	0.09	28.90k	$9.29	$9.15	$9.14			23.77m	0.00	0.22b	2.13 %		-0.20	
marketwatch	abcb	+0.98%	$9.23	open: 9.15	+0.09	1,606	$9.29	$9.15	$9.14	$11.20	$7.75			$221.27m				
minyanville	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
msn-money	abcb	+0.98%	9.23	9.15	+0.09	38,981	9.29	9.15	9.14	11.20	7.75	23.77 mil	-57.69	217.22 mil			-0.20	
nasdaq-com	abcb	0.98%	$ 9.23	$ 9.15	0.09	38,981	$ 9.29	$ 9.15	$ 9.14	$ 11.20	$ 7.75	23,766,000		$ 219,360,180			$ -0.21	
optimum	abcb	+0.98%	9.23 ( 4:30 pm edt)	9.15	+0.09	38,981	9.29	9.15	9.14	11.20	7.75	23.77m		219.4m	2.17	0.20	-0.18	
paidcontent	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
pc-quote	abcb	0.98%	9.23	9.15	0.09	38,981	9.29	9.15	9.14	11.20	7.75	23,534,258	-57.125	217,221,000		0.04863		
personal-wealth-biz	abcb	+0.98%	9.23	9.15		38,981	9.29	9.15	9.14	11.70	7.75					0.00	-0.20	
predictwallstreet	abcb	+0.98%	9.23		+0.09	38,981												
raymond-james	abcb	0.98	9.23	9.15	0.09	38,981	9.29	9.15	9.23	11.20	7.75						-0.21	
renewable-energy-world	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
screamingmedia	abcb	+0.98%	$	open: 9.15	+0.09	1,606	$9.29	$9.15	$9.14	$11.20	$7.75			$221.27m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	+0.98%	last trade: 9.23		change: 0.090													
smartmoney	abcb	(0.98%)	9.23	$9.15	0.09	38,981	$9.29	$9.15	$9.14	$11.20	$7.75			217,200	0.00%	$0.05		
stocknod	abcb	+0.9847%	9.230 usd	9.150	+0.0900	38,981	9.290	9.150	9.140	11.20	7.750	23,766,044						
stockpickr	abcb	0.98%	$9.23 0.09 | 0.98%	9.15	0.09	38.98k	9.29	9.15	9.14	11.20	7.75							
stocksmart	abcb	%	$8.72	10.75		3,461	9.185	8.72										
stocktwits	abcb	0.98%	9.23		+0.09													
streetinsider-com	abcb	0.98%	9.23	$9.15	+0.09	38,981	$9.29	$9.15	$9.14	$11.20	$7.75						$-0.18	
thecramerreport	abcb		9.23	9.15	+0.09	38981	9.29	9.15										
thestree	abcb	0.98%	$9.23	9.15	0.09	38981	9.29	9.15	9.14	-11.2	7.75	2.3766044e7		2.20786549e8				
tickerspy	abcb	0.98%	$9.23	9.15	+0.09	38,981	9.29	9.15	9.14	11.20	7.75		-57.1	217.2m	0.00%	$0.05		
tmx-quotemedia	abcb	0.98%	9.230	9.150	0.090	38,981	9.290	9.150	9.140	11.200	7.750	23,766,044		219,360,586			-0.18	
updown	abcb	0.98%	$9.23	$9.15	$0.09	37,375	$9.29	$9.15	$9.14	$11.20	$7.75	23.76b		$217m				
wallstreetsurvivor	abcb	0.98%	9.23	9.15	0.09	38,075	9.29	9.15		11.20	7.75			$217m			-0.35	
yahoo-finance	abcb	0.98%	9.23	9.15	0.09	38,981	9.29	9.15	9.14	11.20	7.75			219.36m			-0.20	
ycharts-com	abcb	+0.98%	9.23		+0.09					11.20	7.75			219.40m	0.00%		-0.16	
advfn	gsat	0.00	1.15	1.16	0.0	296688	1.17	1.13										
barchart	gsat	unch	1.15	1.15	unch	296,688	1.17	1.13	1.15	1.95	1.00		0.00	$334.28 m			-0.24	
barrons	gsat	0.00%	1.15	1.16	0.00	295,801	1.17	1.13				285.32 million		$359.22 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat		1.150	1.160		296,688	1.170	1.130		1.95	1.00	292.503mil		358.546mil			-0.210	
boston-com	gsat	0.00%	1.150 usd	1.160	+0.00	296,688	1.170	1.130	1.150	1.950	1.000	293,084,614						
bostonmerchant	gsat	0.00%	1.150 usd	1.160	+0.00	296,688	1.170	1.130	1.150	1.950	1.000	293,084,614						
business-insider	gsat	0.00%	1.150 usd	1.160	+0.00	296,688	1.170	1.130	1.150	1.950	1.000	293,084,614						
chron	gsat	0.00%	1.150 usd	1.160	+0.00	296,688	1.170	1.130	1.150	1.950	1.000	293,084,614						
cio-com	gsat	0.00%	1.150 usd	1.160	+0.00	296,688	1.170	1.130	1.150	1.950	1.000	293,084,614		337m				
cnn-money	gsat	0.00%today&rsquo;s change	1.15data as of 4:00pm et	1.16	0.00	295,801	1.17	1.13	1.15				nm	$337.0m				
easystockalterts	gsat	0.00%	1.15	1.16	+0.00	295801	1.17	1.13	1.15	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	0.00%	1.1500	1.1600	0.0000	296,688	1.1700	1.1300	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	295,801	1.170	1.130	1.150	1.950	1.000	293,084,614						
finance-abc7chicago-com	gsat	0.00%	1.150 usd	1.160	+0.00	295,801	1.170	1.130	1.150	1.950	1.000	293,084,614						
financial-content	gsat	0.00%	1.150 usd	1.160	+0.00	295,801	1.170	1.130	1.150	1.950	1.000	293,084,614						
finapps-forbes-com	gsat	0.0%	$1.15	1.16	0.00	295,801	1.17	1.13	1.15	1.95	1.00	293 mil		336 mil	0.0	0.00		
finviz	gsat	0.00%	1.15			295,801			1.15	-41.03%	15.00%	292.50m		336.37m			-0.24	
fool	gsat	-0.87%	$1.15	$1.16	-0.01	295,801	$1.17	$1.13	$1.15	$1.95	$1.00		0.00	$358.55m				
foxbusiness	gsat		$1.15		0.00	296,688			$1.15									
google-finance	gsat	(0.00%)	1.15	1.16	0.00	296,688.00	1.17	1.13		1.95	1.00	312.36m		359.21m			-0.24	
howthemarketworks	gsat	0%	1.15	1.16	0	295,801	1.17	1.13	1.15									
hpcwire	gsat	0.00%	1.150 usd	1.160	+0.00	296,688	1.170	1.130	1.150	1.950	1.000	293,084,614						
insidestocks	gsat	unch%	1.15	1.15		296688	1.17	1.13										
investopedia	gsat		$1.15	1.16					1.15									
investorguide	gsat	0.00%	1.15	1.16	0.00		1.17	1.13		2.11	1.00			358.5m			-0.231	
marketintellisearch	gsat	0.0 %	$1.15	$1.16	0.00	309.00k	$1.17	$1.13	$1.15			292.50m	0.00	0.34b	0.0 %		-0.24	
marketwatch	gsat	0.00%	$1.15	open: 1.16	0.00	887	$1.17	$1.13	$1.15	$1.95	$1.00			$359.22m				
minyanville	gsat	0.00%	1.150 usd	1.160	+0.00	296,688	1.170	1.130	1.150	1.950	1.000	293,084,614						
msn-money	gsat		1.15	1.16		296,688	1.17	1.13	1.15	1.95	1.00	292.50 mil	-3.38	336.38 mil			-0.24	
nasdaq-com	gsat		$ 1.15	$ 1.16		296,688	$ 1.17	$ 1.13	$ 1.15	$ 1.95	$ 1	292,503,000		$ 336,378,450			$ -0.24	
optimum	gsat	-	1.15 ( 4:00 pm edt)	1.16	-	295,801	1.17	1.13	1.15	1.95	1.00	293.08m		337.0m			-0.24	
paidcontent	gsat	0.00%	1.150 usd	1.160	+0.00	296,688	1.170	1.130	1.150	1.950	1.000	293,084,614						
pc-quote	gsat	0.00%	1.15	1.16	0.00	296,688	1.17	1.13	1.15	1.95	1.00	293,085,043	-3.38235	337,048,000				
personal-wealth-biz	gsat	0.00%	1.15	1.16		296,688	1.17	1.13	1.15	2.11	1.00					0.00	-0.231	
predictwallstreet	gsat	0.00%	1.15		0.00	296,688												
raymond-james	gsat	0.00	1.15	1.16	0.00	296,688	1.17	1.13	1.15	1.95	1.00						-0.23	
renewable-energy-world	gsat	0.00%	1.150 usd	1.160	+0.00	296,688	1.170	1.130	1.150	1.950	1.000	293,084,614						
screamingmedia	gsat	0.00%	$	open: 1.16	0.00	1,774	$1.17	$1.13	$1.15	$1.95	$1.00			$359.22m				
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	296,688	$1.17	$1.13	$1.15	$1.95	$1.00			337,000	0.00%	$0.00		
stocknod	gsat	0.00%	1.150 usd	1.160	+0.00	296,688	1.170	1.130	1.150	1.950	1.000	293,084,614						
stockpickr	gsat	0.00%	$1.15 0.00 | 0.00%	1.16	0.00	295.80k	1.17	1.13	1.15	1.95	1.00							
stocksmart	gsat	%	$1.15	1.43		7,166	1.19	1.14										
stocktwits	gsat	0.00%	1.15		0.00													
streetinsider-com	gsat	-0%	1.15	$1.16		295,801	$1.17	$1.13	$1.15	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.15	1.16	0.00	296688	1.17	1.13										
thestree	gsat	0.0%	$1.15	1.16	0.0	295801	1.17	1.13	1.15	-1.95	1.0	3.11778755e8		3.37047306e8				
tickerspy	gsat	0.00%	$1.15	1.16	0.00	295,801	1.17	1.13	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	296,688	1.170	1.130	1.150	1.950	1.000	311,778,755		358,545,568			-0.24	
updown	gsat	0.00%	$1.15	$1.16	$0.00	295,801	$1.17	$1.13	$1.15	$1.95	$1.00	311.77b		$359m				
wallstreetsurvivor	gsat	0.00%	1.15	1.16	0.00	295,801	1.17	1.13		1.95	1.00			$337m			-0.34	
yahoo-finance	gsat	0.00%	1.15	1.16	0.00	296,688	1.17	1.13	1.15	1.95	1.00			358.54m			-0.23	
ycharts-com	gsat	+0.00%	1.15		+0.00					1.95	1.00			334.28m	0.00%		-0.23	
advfn	dhil	2.21	84.0	82.31	1.82	6526	84.1	82.31										
barchart	dhil	+2.34%	84.10	82.31	+1.92	8,362	84.10	82.31	82.18	84.90	42.78		17.57	$243.89 m			+4.78	
barrons	dhil	2.21%	84.00	82.31	+1.82	6,526	84.10	82.31				2.77 million		$243.77 million		$13		
bloomberg	dhil	2.215%	84.000	82.310	1.820	6,526	84.100	82.310		84.90	42.78	2.902mil	17.573	243.749mil	15.476	13.000 special cash	4.780	
boston-com	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
bostonmerchant	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
business-insider	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
chron	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
cio-com	dhil	+2.21%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769	17.57	244m				
cnn-money	dhil	+2.21%today&rsquo;s change	84.00data as of 3:59pm et	82.31	+1.82	6,139	84.10	82.31	82.18				17.6	$243.8m	11.94%			
easystockalterts	dhil	2.21%	84.00	82.31	+1.82	6526	84.10	82.31	82.18	86.15	50.52		17.57				4.78	
eresearch-fidelity-com	dhil	2.21%	84.0000	82.3100	1.8200	6,526	84.1000	82.3100	82.1800	86.1500	50.5200	2,902,000	17.19	$238.49m				
finance-abc7-com	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
financial-content	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	2.2%	$84.00	82.31	1.82	6,526	84.10	82.31	82.18	86.15	50.52	3 mil		244 mil	0.0	0.00		
finviz	dhil	2.21%	84.00			6,526			82.18	-2.50%	66.27%	2.90m	17.23	238.32m			4.77	
fool	dhil	+2.21%	$84.00	$82.31	1.82	6,526	$84.10	$82.31	$82.18	$86.15	$50.52		17.60	$243.75m	14.00%	10.00		
foxbusiness	dhil		$84.00		+1.82	6,526			$82.18									
google-finance	dhil	(2.21%)	84.00	82.31	+1.82	6,526.00	84.10	82.31		86.15	50.52	2.90m	17.60	243.75m	null	null	4.77	
howthemarketworks	dhil	2.215%	84	82.31	1.82	6,526	84.1	82.31	82.18									
hpcwire	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
insidestocks	dhil	+2.21%	84.00	82.31	+1.82	5939	84.10	82.31										
investopedia	dhil	+2.21 %	$84.00	82.31	+1.82				82.18									
investorguide	dhil	+2.21%	84.00	83.56	+1.82		84.10	82.31		86.15	50.52		17.20	243.7m			4.779	
marketintellisearch	dhil	2.21 %	$84.00	$82.31	1.82	5.30k	$83.85	$82.31	$82.18			2.90m	17.23	0.24b	0.0 %		4.77	
marketwatch	dhil	+2.21%	$84.00	open: 82.31	+1.82	218	$84.10	$82.31	$82.18	$86.15	$50.52		17.84	$243.77m		13.00	4.71	
minyanville	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
msn-money	dhil	+2.21%	84.00	82.31	+1.82	6,526	84.10	82.31	82.18	86.15	50.52	2.90 mil	17.57	238.47 mil			4.77	
nasdaq-com	dhil	2.21%	$ 84	$ 82.31	1.82	6,526	$ 84.10	$ 82.31	$ 82.18	$ 86.15	$ 50.52	2,902,000	17.57	$ 243,768,000			$ 4.78	
optimum	dhil	+2.21%	84.00 ( 4:00 pm edt)	82.31	+1.82	6,526	84.10	82.31	82.18	86.15	50.52	2.90m	17.6	243.7m	11.90	10.00	4.78	
paidcontent	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
pc-quote	dhil	2.21%	84.0	82.31	1.82	6,526	84.1	82.31	82.18	86.15	50.52	2,839,124	17.19247	238,486,000		13.0		
personal-wealth-biz	dhil	+2.21%	84.00	83.56		6,526	84.10	82.31	82.18	86.15	50.52		17.20			0.00	4.779	
predictwallstreet	dhil	+2.21%	84.00		+1.82	6,526												
raymond-james	dhil	2.21	84.00	82.31	1.82	6,526	84.10	82.31	84.00	86.15	50.52		17.57				4.78	
renewable-energy-world	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
screamingmedia	dhil	+2.21%	$	open: 82.31	+1.82	218	$84.10	$82.31	$82.18	$86.15	$50.52		17.84	$243.77m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	+2.21%	last trade: 84.00		change: 1.820								p/e ratio: 17.2					
smartmoney	dhil	(2.21%)	84.00	$82.31	1.82	6,526	$84.10	$82.31	$82.18	$86.15	$50.52			238,500	0.00%	$13.00		
stocknod	dhil	+2.215%	84.00 usd	82.31	+1.820	6,526	84.10	82.31	82.18	86.15	50.52	2,901,769						
stockpickr	dhil	2.21%	$84.00 1.82 | 2.21%	82.31	1.82	6.53k	84.10	82.31	82.18	86.15	50.52							
stocksmart	dhil	%	$79	72.36		437	80.55	79										
stocktwits	dhil	1.98%	83.81		+1.63													
streetinsider-com	dhil	2.21%	84.00	$82.31	+1.82	6,526	$84.10	$82.31	$82.18	$86.15	$50.52		17.57				$4.78	
thecramerreport	dhil		84.00	83.56	+1.82	6526	84.10	82.31										
thestree	dhil	2.21%	$84.0	82.31	1.82	6526	84.1	82.31	82.18	-86.15	50.52	2901769.0		2.43748596e8				
tickerspy	dhil	2.21%	$84.00	82.31	+1.82	6,526	84.10	82.31	82.18	86.15	50.52		17.2	238.2m	0.00%	$13.00		
tmx-quotemedia	dhil	2.21%	84.000	82.310	1.820	6,526	84.100	82.310	82.180	86.150	50.520	2,901,769	17.20	243,748,596			4.78	
updown	dhil	2.21%	$84.00	$82.31	$1.82	6,526	$84.10	$82.31	$82.18	$86.15	$50.52	2.90b	17.20	$238m				
wallstreetsurvivor	dhil	2.21%	84.00	82.31	1.82	6,526	84.10	82.31		86.15	50.52		17.20	$238m		13.00 -	4.48	
yahoo-finance	dhil	2.21%	84.00	83.56	1.82	6,526	84.10	82.31	82.18	86.15	50.52		17.58	243.68m			4.78	
ycharts-com	dhil	+1.98%	83.81		+1.63					86.15	50.52		17.53	243.05m	0.00%		4.78	
advfn	alc	-0.31	16.23	16.37	-0.05	38979	16.37	16.05										
barchart	alc	-0.31%	16.23	16.37	-0.05	38,979	16.37	16.05	16.28	19.50	13.00		20.10	$372.32 m	0.3%	$0.05	+0.77	
barrons	alc	0.31%	16.23	16.37	-0.05	38,810	16.37	16.05				23.41 million		$354.68 million		$0.1		
bloomberg	alc	-0.307%	16.230	16.370	-0.050	38,979	16.370	16.050		19.61	13.08	19.999mil	19.321	349.287mil	0.616	0.100 regular cash	0.840	
boston-com	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
bostonmerchant	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
business-insider	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
chron	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
cio-com	alc	-0.31%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278	21.08	325m	0.3	0.05		
cnn-money	alc	-0.31%today&rsquo;s change	16.23data as of 4:01pm et	16.30	-0.05	38,979	16.37	16.05	16.28				21.1	$324.6m	2.46%			
easystockalterts	alc	-0.31%	16.23	16.37	-0.05	38979	16.37	16.05	16.28	39.22	15.94		21.08				0.77	
eresearch-fidelity-com	alc	-0.31%	16.2300	16.3700	-0.0500	38,979	16.3700	16.0500	16.2800	19.6100	13.0750	22,933,000	21.28	$373.35m	2.46%	$0.100000		
finance-abc7-com	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
finance-abc7chicago-com	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
financial-content	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
finapps-forbes-com	alc	-0.3%	$16.23	16.37	-0.05	38,979	16.37	16.05	16.28	19.61	13.07	23 mil	21.2	372 mil	2.5	0.40	0.76	
finviz	alc	-0.31%	16.23			38,979			16.28	-16.76%	24.87%	22.93m	21.08	372.15m		0.40	0.77	
fool	alc	-0.31%	$16.23	$16.37	-0.05	38,810	$16.37	$16.05	$16.28	$19.61	$13.07		21.50	$348.40m		0.40		
foxbusiness	alc		$16.23		-0.05	38,979			$16.28									
google-finance	alc	(-0.31%)	16.23	16.37	-0.05	38,979.00	16.37	16.05		19.61	13.07	21.58m	21.19	350.19m	2.46	0.10	0.77	
howthemarketworks	alc	-0.307%	16.23	16.37	-0.05	38,810	16.37	16.05	16.28									
hpcwire	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
insidestocks	alc	-0.31%	16.23	16.37	-0.05	38810	16.37	16.05					price earnings ratio: 19.79					
investopedia	alc	-0.31 %	$16.23	16.37	-0.05				16.28									
investorguide	alc	-0.31%	16.23	16.37	-0.05		16.37	16.05		19.61	13.075		21.09	375.8m			0.772	
marketintellisearch	alc	-0.31 %	$16.23	$16.37	-0.05	41.50k	$16.37	$16.05	$16.28			22.93m	21.14	0.37b	2.46 %		0.77	
marketwatch	alc	-0.31%	$16.23	open: 16.37	-0.05	169	$16.37	$16.05	$16.28	$39.22	$15.94		21.13	$354.68m		0.10	0.77	
minyanville	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
msn-money	alc	-0.31%	16.23	16.37	-0.05	38,979	16.37	16.05	16.28	19.61	13.08	22.93 mil	21.22	373.36 mil	2.46%	0.40	0.77	
nasdaq-com	alc	0.31%	$ 16.23		0.05	38,979	$ 16.37	$ 16.05	$ 16.28	$ 19.61	$ 13.075	20,006,000	21.22	$ 324,697,380			$ 0.77	
optimum	alc	-0.31%	16.23 ( 4:15 pm edt)	16.37	-0.05	38,979	16.37	16.05	16.28	39.22	15.94	20.00m	21.1	324.6m			0.77	
paidcontent	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
pc-quote	alc	-0.31%	16.23	16.37	-0.05	38,979	16.37	16.05	16.28	19.61	13.08	20,061,614	21.42105	325,600,000		0.1		
personal-wealth-biz	alc	-0.31%	16.23	16.37	-0.05	38,979	16.37	16.05	16.28	19.61	13.075		21.09		0.61	0.10	0.772	
predictwallstreet	alc	-0.31%	16.23		-0.05	38,979												
raymond-james	alc	-0.31	16.23	16.37	-0.05	38,979	16.37	16.05	16.23	19.61	13.08		10.40				1.56	
renewable-energy-world	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
screamingmedia	alc	-0.31%	$	open: 16.37	-0.05	169	$16.37	$16.05	$16.28	$39.22	$15.94		21.13	$354.68m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	-0.31%	last trade: 16.23		change: -0.050								p/e ratio: 21.09					
smartmoney	alc	(-0.31%)	16.23	$16.37	-0.05	38,979	$16.37	$16.05	$16.28	$19.61	$13.08			325,600	0.31%	$0.05		
stocknod	alc	-0.3071%	16.23 usd	16.37	-0.0500	38,979	16.37	16.05	16.28	39.22	15.94	19,999,278						
stockpickr	alc	-0.31%	$16.23 -0.05 | -0.31%	16.30	-0.05	38.98k	16.37	16.05	16.28	19.61	13.08							
stocksmart	alc	%	$32.5	33.25		3,328	33.03	32.48										
stocktwits	alc	-0.31%	16.23		-0.05													
streetinsider-com	alc	0.31%	16.23	$16.37	-0.05	38,979	$16.37	$16.05	$16.28	$39.22	$15.94		21.08				$0.77	
thecramerreport	alc		16.23	16.37	-0.05	38979	16.37	16.05										
thestree	alc	-0.31%	$16.23	16.3	-0.05	38979	16.37	16.05	16.28	-19.61	13.08	2.1466371e7		3.29588101e8				
tickerspy	alc	-0.31%	$16.23	16.37	-0.05	38,979	16.37	16.05	16.28	19.61	13.07		21.4	349.4m	2.46%	$0.10		
tmx-quotemedia	alc	-0.31%	16.230	16.370	-0.050	38,979	16.370	16.050	16.280	19.610	13.075	21,466,371	21.30	348,399,201	2.465	0.100 usd	0.77	
updown	alc	-0.31%	$16.23	$16.37	-$0.05	38,810	$16.37	$16.05	$16.28	$19.61	$13.08	11.46b	20.96	$349m				
wallstreetsurvivor	alc	-0.31%	16.23	16.37	-0.05	38,810	16.37	16.05		19.61	13.08		21.30	$326m	0.30%		0.71	
yahoo-finance	alc	0.31%	16.23	16.37	0.05	38,979	16.37	16.05	16.28	19.61	13.08		21.02	375.77m	0.30%	0.05	0.77	
ycharts-com	alc	-0.31%	16.23		-0.05					19.61	13.07		21.22	372.32m	0.30%		0.77	
advfn	ba	0.11	71.27	71.7	0.08	3827135	71.71	70.85										
barchart	ba	+0.11%	71.27	71.70	+0.08	3,101,933	71.71	70.85	71.19	80.23	58.47		17.91	$52.53 b	2.33%	$1.68	+4.52	
barrons	ba	0.11%	71.27	71.70	+0.08	3.827m	71.71	70.85				744.30 million		$53.28 billion	2.36%	$0.42		
bloomberg	ba	0.112%	71.270	71.700	0.080	3,827,135	71.710	70.850		80.65	59.48	738.275mil	17.544	52,587.320mil	2.359	0.420 regular cash	4.060	
boston-com	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
bostonmerchant	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
business-insider	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
chron	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
cio-com	ba	+0.11%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839	15.73	53b	2.2	1.68		
cnn-money	ba	+0.11%today&rsquo;s change	71.27data as of 3:59pm et	71.70	+0.08	3,827,135	71.71	70.85	71.19				15.7	$52.6b	2.36%			
easystockalterts	ba	0.11%	71.27	71.70	+0.08	3555515	71.71	70.85	71.19	80.42	59.48		15.73				4.53	
eresearch-fidelity-com	ba	0.11%	71.2700	71.7000	0.0800	3,827,135	71.7100	70.8500	71.1900	80.6500	59.4800	738,275,000	15.75	$52.56b	2.36%	$0.420000		
finance-abc7-com	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
financial-content	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
finapps-forbes-com	ba	0.1%	$71.27	71.70	0.08	3,828,135	71.71	70.85	71.19	80.65	59.48	738 mil	15.8	53 bil	2.4	1.68	4.52	
finviz	ba	0.02%	71.20			3,731,510			71.19	-11.25%	21.77%	738.27m	15.72	52.56b		1.68	4.53	
fool	ba	-0.04%	$71.16	$71.70	-0.03	3,364,440	$71.71	$70.85	$71.19	$80.65	$59.48		16.00	$52.54b	2.70%	1.68		
foxbusiness	ba		$71.27		+0.08	3,827,135			$71.19									
google-finance	ba	(0.13%)	71.28	71.70	+0.09	3.83m	71.71	70.85		80.65	59.48	738.27m	15.73	52.62b	2.36	0.42	4.53	
howthemarketworks	ba	0.112%	71.27	71.7	0.08	3,555,515	71.71	70.85	71.19									
hpcwire	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
insidestocks	ba	+0.08%	71.25	71.70	+0.06	2922051	71.71	70.85					price earnings ratio: 15.76					
investopedia	ba	+0.10 %	$71.26	71.70	+0.07				71.19									
investorguide	ba	+0.11%	71.27	71.70	+0.08		71.71	70.85		80.65	59.48		15.73	52.617b			4.527	
marketintellisearch	ba	0.13 %	$71.28	$71.70	0.09	3980.90k	$71.71	$70.85	$71.19			738.27m	15.72	52.56b	2.36 %		4.53	
marketwatch	ba	+0.11%	$71.30	open: 71.70	+0.08	30,571	$71.71	$70.85	$71.19	$80.65	$59.48		15.81	$53.28b	2.36%	0.42	4.51	
minyanville	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
msn-money	ba	+0.11%	71.27	71.70	+0.08	3.83 mil	71.71	70.85	71.19	80.65	59.48	738.27 mil	15.70	52.56 bil	2.36%	1.68	4.52	
nasdaq-com	ba	0.1%	$ 71.26		0.07	3,655,135	$ 71.71	$ 70.85	$ 71.19	$ 80.65	$ 59.48	738,275,000	15.77	$ 52,609,476,500	2.36 %	$1.680000	$ 4.52	
optimum	ba	+0.06%	71.23 ( 3:57 pm edt)	71.70	+0.04	3,430,134	71.71	70.85	71.19	80.42	59.48	738.27m	15.7	52.6b	2.36	1.68	4.53	
paidcontent	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
pc-quote	ba	0.13%	71.28	71.7	0.09	4,019,639	71.71	70.85	71.19	80.65	59.48	737,342,831	15.68062	52,557,797,000		0.42		
personal-wealth-biz	ba	+0.11%	71.27	71.70		3,821,435	71.71	70.85	71.19	80.65	59.48		15.73		2.36	1.68	4.527	
predictwallstreet	ba	+0.11%	71.27		+0.08	3,827,135												
raymond-james	ba	0.11	71.27	71.70	0.08	3,827,135	71.71	70.85	71.27	80.65	59.48		15.63				4.56	
renewable-energy-world	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
screamingmedia	ba	+0.11%	$	open: 71.70	+0.08	30,571	$71.71	$70.85	$71.19	$80.65	$59.48		15.81	$53.28b	2.36%	0.42	4.51	
scroli	ba	0.13%	ba 71.28	71.70	0.09	3,555,985	71.71	70.85	71.19	80.65	59.48		15.73				4.53	
simple-stock-quotes	ba	+0.11%	last trade: 71.27		change: 0.080								p/e ratio: 15.73					
smartmoney	ba	(0.11%)	71.27	$71.70	0.08	3,827,135	$71.71	$70.85	$71.19	$80.65	$59.48			52,557,800	2.36%	$0.42		
stocknod	ba	+0.1124%	71.27 usd	71.70	+0.0800	3,555,515	71.71	70.85	71.19	80.42	59.48	738,274,839						
stockpickr	ba	0.06%	$71.23 0.04 | 0.06%	71.70	0.04	3.67m	71.71	70.85	71.19	80.65	59.48							
stocksmart	ba	%	$75.405	64.9		470,982	78.07	75.29										
stocktwits	ba	0.14%	71.29		+0.10													
streetinsider-com	ba	0.11%	71.27	$71.70	+0.08	3,555,515	$71.71	$70.85	$71.19	$80.42	$59.48		15.73				$4.53	
thecramerreport	ba		71.27	71.70	+0.08	3821435	71.71	70.85										
thestree	ba	0.06%	$71.23	71.7	0.04	3674618	71.71	70.85	71.19	-80.65	59.48	7.38274839e8		5.3281295131e10				
tickerspy	ba	0.06%	$71.23	71.70	+0.04	3,711,439	71.71	70.85	71.19	80.65	59.48		15.7	52.5b	2.36%	$0.42		
tmx-quotemedia	ba	0.11%	71.270	71.700	0.080	3,827,135	71.710	70.850	71.190	80.650	59.480	738,274,839	15.80	52,616,847,776	2.360	0.420 usd	4.52	
updown	ba	0.11%	$71.27	$71.70	$0.08	3,827,135	$71.71	$70.85	$71.19	$80.65	$59.48	738.27b	15.62	$52.55b				
wallstreetsurvivor	ba	0.11%	71.27	71.70	0.08	3,555,515	71.71	70.85		80.65	59.48		15.80	$53b	2.40%	1.68 -	4.45	
yahoo-finance	ba	0.11%	71.27	71.70	0.08	3,821,435	71.71	70.85	71.19	80.65	59.48		15.74	52.62b	2.30%	1.68	4.53	
ycharts-com	ba	+0.14%	71.29		+0.10					80.65	59.48		15.74	52.55b	2.33%		4.53	
advfn	vlgea	0.11	27.28	27.25	0.03	11586	27.41	27.15										
barchart	vlgea	+0.11%	27.28	27.25	+0.03	15,646	27.41	27.15	27.25	33.79	24.25		14.73	$366.64 m	1.46%	$0.40	+1.56	
barrons	vlgea	0.11%	27.28	27.25	+0.03	11,586	27.41	27.15				26.76 million		$200.00 million	1.47%	$0.1		
bloomberg	vlgea	0.110%	27.280	27.250	0.030	11,586	27.410	27.150		33.99	24.52	7.302mil	13.640	366.723mil	6.232	0.100 regular cash	2.000	
boston-com	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
bostonmerchant	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
business-insider	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
chron	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
cio-com	vlgea	+0.11%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810	29.02	199m	1.4	0.4		
cnn-money	vlgea	+0.11%	27.28	27.25	+0.03	11,586	27.41	27.15	27.25				29.0	$199.2m	1.47%			
easystockalterts	vlgea	0.11%	27.28	27.25	+0.03	11586	27.41	27.15	27.25	33.99	24.52		29.02				0.94	
eresearch-fidelity-com	vlgea	0.11%	27.2800	27.2500	0.0300	11,586	27.4100	27.1500	27.2500	33.9900	24.5200	13,678,000	17.58	$372.73m	1.47%	$0.100000		
finance-abc7-com	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
financial-content	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	0.1%	$27.28	27.25	0.03	11,586	27.41	27.15	27.25	33.99	24.52	7 mil	14.4	199 mil	1.5	0.40	1.89	
finviz	vlgea	0.11%	27.28			11,586			27.25	-19.16%	12.65%	13.42m	18.94	366.10m		0.40	1.44	
fool	vlgea	+0.11%	$27.28	$27.25	0.03	11,586	$27.41	$27.15	$27.25	$33.99	$24.52		29.10	$373.14m	3.80%	0.40		
foxbusiness	vlgea		$27.28		+0.03	11,386			$27.25									
google-finance	vlgea	(0.11%)	27.28	27.25	+0.03	11,586.00	27.41	27.15		33.99	24.52	13.68m	18.90	373.14m	1.47	0.10	1.44	
howthemarketworks	vlgea	0.11%	27.28	27.25	0.03	11,386	27.41	27.15	27.25									
hpcwire	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
insidestocks	vlgea	+0.11%	27.28	27.25	+0.03	11500	27.41	27.15										
investopedia	vlgea	+0.11 %	$27.28	27.25	+0.03				27.25									
investorguide	vlgea	+0.11%	27.28	27.25	+0.03		27.41	27.15		33.99	24.52		17.59	373.1m			1.549	
marketintellisearch	vlgea	0.11 %	$27.28	$27.25	0.03	11.00k	$27.41	$27.15	$27.25			13.42m	18.92	0.37b	1.47 %		1.44	
marketwatch	vlgea	+0.11%	$27.28	open: 27.25	+0.03	400	$27.41	$27.15	$27.25	$33.99	$24.52		17.30	$200.00m	1.47%	0.10	1.58	
minyanville	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
msn-money	vlgea	+0.11%	27.28	27.25	+0.03	11,586	27.41	27.15	27.25	33.99	24.52	20.05 mil	17.60	372.73 mil	1.47%	0.40	1.44	
nasdaq-com	vlgea	0.11%	$ 27.28	$ 27.25	0.03	11,586	$ 27.41	$ 27.15	$ 27.25	$ 33.99	$ 24.52	7,067,000	17.49	$ 192,787,760	1.47 %	$0.400000	$ 1.56	
optimum	vlgea	+0.11%	27.28 ( 5:20 pm edt)	27.25	+0.03	11,586	27.41	27.15	27.25	33.99	24.52	7.30m	29.0	199.2m	1.47	0.40	0.94	
paidcontent	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
pc-quote	vlgea	0.11%	27.28	27.25	0.03	11,586	27.41	27.15	27.25	33.99	24.52	7,293,970	17.58065	198,980,000		0.1		
personal-wealth-biz	vlgea	+0.11%	27.28	27.25		11,386	27.41	27.15	27.25	33.99	24.52		17.59		6.24	1.70	1.549	
predictwallstreet	vlgea	+0.11%	27.28		+0.03	11,586												
raymond-james	vlgea	0.11	27.28	27.25	0.03	11,586	27.41	27.15	27.28	33.99	24.52		17.60				1.55	
renewable-energy-world	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
screamingmedia	vlgea	+0.11%	$	open: 27.25	+0.03	400	$27.41	$27.15	$27.25	$33.99	$24.52		17.30	$200.00m	1.47%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	+0.11%	last trade: 27.28		change: 0.030								p/e ratio: 17.59					
smartmoney	vlgea	(0.11%)	27.28	$27.25	0.03	11,586	$27.41	$27.15	$27.25	$33.99	$24.52			199,000	1.47%	$0.10		
stocknod	vlgea	+0.1101%	27.28 usd	27.25	+0.0300	11,586	27.41	27.15	27.25	33.99	24.52	7,301,810						
stockpickr	vlgea	0.11%	$27.28 0.03 | 0.11%	27.25	0.03	11.59k	27.41	27.15	27.25	33.99	24.52							
stocksmart	vlgea	%	$26.48	33.03		125	26.48	26.45										
stocktwits	vlgea	0.00%	27.25		0.00													
streetinsider-com	vlgea	0.11%	27.28	$27.25	+0.03	11,586	$27.41	$27.15	$27.25	$33.99	$24.52		29.02				$0.94	
thecramerreport	vlgea		27.28	27.25	+0.03	11586	27.41	27.15										
thestree	vlgea	0.11%	$27.28	27.25	0.03	11586	27.41	27.15	27.25	-33.99	24.52	1.3678114e7		1.99996576e8				
tickerspy	vlgea	0.11%	$27.28	27.25	+0.03	11,586	27.41	27.15	27.25	33.99	24.52		17.6	372.7m	1.47%	$0.10		
tmx-quotemedia	vlgea	0.11%	27.280	27.250	0.030	11,386	27.410	27.150	27.250	33.990	24.520	13,678,114	29.00	373,138,950	1.466	0.100 usd	0.94	
updown	vlgea	0.11%	$27.28	$27.25	$0.03	11,186	$27.41	$27.15	$27.25	$33.99	$24.52	13.44b	17.02	$373m				
wallstreetsurvivor	vlgea	0.11%	27.28	27.25	0.03	11,386	27.41	27.15		33.99	24.52		29.00	$199m	1.50%	0.97 -	1.29	
yahoo-finance	vlgea	0.11%	27.28	27.25	0.03	11,586	27.41	27.15	27.25	33.99	24.52		17.61	373.14m	1.50%	0.40	1.55	
ycharts-com	vlgea	+0.00%	27.25		+0.00					33.99	24.52		9.84	366.24m	1.61%		2.77	
zacks	vlgea	(0.11%)	27.28		0.03	vol.  11,586	27.41	27.15		33.99	24.52		14.65	372.73 m	1.47	0.40	1.86	
advfn	cown	3.63	4.0	3.85	0.14	456847	4.03	3.805										
barchart	cown	+3.63%	4.00	3.85	+0.14	507,945	4.03	3.80	3.86	5.04	2.99		0.00	$303.52 m			-0.39	
barrons	cown	3.63%	4.00	3.85	+0.14	456,847	4.03	3.805				73.15 million		$289.81 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	3.627%	4.000	3.850	0.140	456,847	4.030	3.805		5.04	2.99	116.518mil		466.073mil			-0.080	
boston-com	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
bostonmerchant	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
business-insider	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
chron	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
cio-com	cown	+3.63%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292		303m				
cnn-money	cown	+3.63%	4.00	3.85	+0.14	456,847	4.03	3.81	3.86				nm	$302.7m				
easystockalterts	cown	3.64%	4.00	3.85	+0.14	456847	4.03	3.81	3.86	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	3.63%	4.0000	3.8500	0.1400	456,847	4.0300	3.8050	3.8600	5.0400	2.9900	75,668,000	nm	$292.08m				
finance-abc7-com	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
financial-content	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
finapps-forbes-com	cown	3.6%	$4.00	3.85	0.14	456,847	4.03	3.81	3.86	5.04	2.99	76 mil		303 mil	0.0	0.00	-0.44	
finviz	cown	3.63%	4.00			456,847			3.86	-20.63%	33.78%	75.67m		302.68m			-0.45	
fool	cown	+3.63%	$4.00	$3.85	0.14	456,267	$4.03	$3.81	$3.86	$5.04	$2.99		0.00	$302.67m				
foxbusiness	cown		$4.00		+0.14	454,047			$3.86									
google-finance	cown	(3.63%)	4.00	3.85	+0.14	456,847.00	4.03	3.81		5.04	2.99	75.67m		302.67m			-0.45	
howthemarketworks	cown	3.627%	4	3.85	0.14	453,467	4.03	3.805	3.86									
hpcwire	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
insidestocks	cown	+3.63%	4.00	3.85	+0.14	454000	4.03	3.81										
investopedia	cown	+3.63 %	$4.00	3.85	+0.14				3.86									
investorguide	cown	+3.63%	4.00	3.85	+0.14		4.03	3.805		5.04	2.99			297.1m			-0.438	
marketintellisearch	cown	3.63 %	$4.00	$3.85	0.14	448.20k	$4.03	$3.81	$3.86			75.67m	0.00	0.29b	0.0 %		-0.45	
marketwatch	cown	+3.63%	$4.00	open: 3.85	+0.14	6,380	$4.03	$3.81	$3.86	$5.04	$2.99			$289.81m				
minyanville	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
msn-money	cown	+3.63%	4.00	3.85	+0.14	456,847	4.03	3.81	3.86	5.04	2.99	75.67 mil	-9.09	292.08 mil			-0.45	
nasdaq-com	cown	3.63%	$ 4	$ 3.85	0.14	456,847	$ 4.03	$ 3.805	$ 3.86	$ 5.04	$ 2.99	75,668,000		$ 302,672,000			$ -0.39	
optimum	cown	+3.63%	4.00 ( 4:30 pm edt)	3.85	+0.14	456,847	4.03	3.81	3.86	5.04	2.99	75.67m		302.7m			-0.44	
paidcontent	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
pc-quote	cown	3.63%	4.0	3.85	0.14	456,847	4.03	3.805	3.86	5.04	2.99	112,439,875	-8.77273	449,760,000				
personal-wealth-biz	cown	+3.63%	4.00	3.85		454,047	4.03	3.805	3.86	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	+3.63%	4.00		+0.14	456,847												
raymond-james	cown	3.63	4.00	3.85	0.14	456,847	4.03	3.81	4.00	5.04	2.99						-0.44	
renewable-energy-world	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
screamingmedia	cown	+3.63%	$	open: 3.85	+0.14	6,380	$4.03	$3.81	$3.86	$5.04	$2.99			$289.81m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	+3.63%	last trade: 4.00		change: 0.140													
smartmoney	cown	(3.63%)	4.00	$3.85	0.14	456,847	$4.03	$3.80	$3.86	$5.04	$2.99			292,100	0.00%	$0.00		
stocknod	cown	+3.627%	4.000 usd	3.850	+0.1400	456,847	4.030	3.805	3.860	5.040	2.990	75,668,292						
stockpickr	cown	3.63%	$4.00 0.14 | 3.63%	3.85	0.14	456.85k	4.03	3.80	3.86	5.04	2.99							
stocksmart	cown	%	$4.04	4.8		46,389	4.2	4.01										
stocktwits	cown	3.89%	4.01		+0.15													
streetinsider-com	cown	3.63%	4.00	$3.85	+0.14	456,847	$4.03	$3.81	$3.86	$5.04	$2.99						$-0.44	
thecramerreport	cown		4.00	3.85	+0.14	456847	4.03	3.805										
thestree	cown	3.63%	$4.0	3.85	0.14	456847	4.03	3.8	3.86	-5.04	2.99	7.5668292e7		2.89809558e8				
tickerspy	cown	3.63%	$4.00	3.85	+0.14	456,847	4.03	3.81	3.86	5.04	2.99		-8.8	291.8m	0.00%	$0.00		
tmx-quotemedia	cown	3.63%	4.000	3.850	0.140	454,047	4.030	3.805	3.860	5.040	2.990	75,668,292		302,673,168			-0.44	
updown	cown	3.63%	$4.00	$3.85	$0.14	450,467	$4.03	$3.81	$3.86	$5.04	$2.99	75.66b		$292m				
wallstreetsurvivor	cown	3.63%	4.00	3.85	0.14	453,467	4.03	3.81		5.04	2.99			$292m			-0.62	
yahoo-finance	cown	3.63%	4.00	3.85	0.14	456,847	4.03	3.81	3.86	5.04	2.99			297.08m			-0.44	
ycharts-com	cown	+3.89%	4.01		+0.15					5.04	2.99							
zacks	cown	(3.63%)	4.00		0.14	vol.  456,847	4.03	3.81		5.04	2.99			292.08 m	0.00	0.00	-.48	
advfn	ale	0.51	41.3	41.12	0.21	158535	41.37	41.07										
barchart	ale	+0.51%	41.30	41.12	+0.21	158,535	41.37	41.07	41.09	41.99	32.81		16.09	$1.48 b	4.29%	$1.78	+2.58	
barrons	ale	0.51%	41.30	41.12	+0.21	156,732	41.37	41.07				34.30 million		$1.49 billion	4.31%	$0.44		
bloomberg	ale	0.511%	41.300	41.120	0.210	158,535	41.370	41.070		41.99	34.39	35.911mil	17.208	1,483.107mil	4.286	0.445 regular cash	2.400	
boston-com	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
bostonmerchant	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
business-insider	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
chron	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
cio-com	ale	+0.51%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576	16.01	1b	4.3	1.78		
cnn-money	ale	+0.51%	41.30	41.12	+0.21	156,732	41.37	41.07	41.09				16.0	$1.5b	4.31%			
easystockalterts	ale	0.51%	41.30	41.12	+0.21	158535	41.37	41.07	41.09	41.99	34.39		16.01				2.58	
eresearch-fidelity-com	ale	0.51%	41.3000	41.1200	0.2100	158,535	41.3700	41.0700	41.0900	41.9900	34.3900	35,911,000	15.86	$1.48b	4.33%	$0.445000		
finance-abc7-com	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
finance-abc7chicago-com	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
financial-content	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
finapps-forbes-com	ale	0.5%	$41.30	41.12	0.21	158,535	41.37	41.07	41.09	41.99	34.39	36 mil	16.0	1 bil	4.3	1.78	2.58	
finviz	ale	0.51%	41.30			158,535			41.09	-1.64%	25.89%	35.91m	15.86	1.48b		1.78	2.59	
fool	ale	+0.51%	$41.30	$41.12	0.21	156,732	$41.37	$41.07	$41.09	$41.99	$34.39		16.10	$1.48b	5.60%	1.78		
foxbusiness	ale		$41.30		+0.21	158,535			$41.09									
google-finance	ale	(0.51%)	41.30	41.12	+0.21	158,535.00	41.37	41.07		41.99	34.39	35.90m	15.94	1.48b	4.31	0.44	2.59	
howthemarketworks	ale	0.511%	41.3	41.12	0.21	156,732	41.37	41.07	41.09									
hpcwire	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
insidestocks	ale	+0.51%	41.30	41.12	+0.21	156732	41.37	41.07					price earnings ratio: 16.01					
investopedia	ale	+0.51 %	$41.30	41.12	+0.21				41.09									
investorguide	ale	+0.51%	41.30	41.12	+0.21		41.37	41.07		41.43	32.98		15.90	1.429b			2.585	
marketintellisearch	ale	0.51 %	$41.30	$41.12	0.21	155.10k	$41.37	$41.10	$41.09			35.91m	15.86	1.48b	4.33 %		2.59	
marketwatch	ale	+0.51%	$41.30	open: 41.12	+0.21	4,303	$41.37	$41.07	$41.09	$41.99	$34.39		16.01	$1.49b	4.31%	0.45	2.58	
minyanville	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
msn-money	ale	+0.51%	41.30	41.12	+0.21	158,535	41.37	41.07	41.09	41.99	34.39	35.91 mil	16.01	1.48 bil	4.33%	1.78	2.59	
nasdaq-com	ale	0.51%	$ 41.30		0.21	158,258	$ 41.37	$ 41.07	$ 41.09	$ 41.99	$ 34.39	35,900,000	16.01	$ 1,482,670,000	4.33 %	$1.780000	$ 2.58	
optimum	ale	+0.51%	41.30 ( 4:15 pm edt)	41.12	+0.21	158,258	41.37	41.07	41.09	41.99	34.39	35.91m	16.0	1.5b	4.31	1.78	2.58	
paidcontent	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
pc-quote	ale	0.51%	41.3	41.12	0.21	158,535	41.37	41.07	41.09	41.99	34.39	35,728,402	15.92636	1,475,583,000		0.445		
personal-wealth-biz	ale	+0.51%	41.30	41.12		158,535	41.37	41.07	41.09	41.43	32.98		15.90		4.31	1.77	2.585	
predictwallstreet	ale	+0.51%	41.30		+0.21	158,535												
raymond-james	ale	0.51	41.30	41.12	0.21	158,535	41.37	41.07	41.30	41.99	34.39		15.95				2.59	
renewable-energy-world	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
screamingmedia	ale	+0.51%	$	open: 41.12	+0.21	4,303	$41.37	$41.07	$41.09	$41.99	$34.39		16.01	$1.49b	4.31%	0.45	2.58	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	+0.51%	last trade: 41.30		change: 0.210								p/e ratio: 15.9					
smartmoney	ale	(0.51%)	41.30	$41.12	0.21	158,535	$41.37	$41.07	$41.09	$41.99	$34.39			1,475,600	4.33%	$0.45		
stocknod	ale	+0.5111%	41.30 usd	41.12	+0.2100	158,535	41.37	41.07	41.09	41.99	34.39	35,910,576						
stockpickr	ale	0.51%	$41.30 0.21 | 0.51%	41.12	0.21	158.26k	41.37	41.07	41.09	41.99	34.39							
stocksmart	ale	%	$39.45	37.29		30,392	40.1	39.45										
stocktwits	ale	0.51%	41.30		+0.21													
streetinsider-com	ale	0.51%	41.30	$41.12	+0.21	158,535	$41.37	$41.07	$41.09	$41.99	$34.39		16.01				$2.58	
thecramerreport	ale		41.30	41.12	+0.21	158535	41.37	41.07										
thestree	ale	0.51%	$41.3	41.12	0.21	158258	41.37	41.07	41.09	-41.99	34.39	3.5910576e7		1.490288904e9				
tickerspy	ale	0.51%	$41.30	41.12	+0.21	158,535	41.37	41.07	41.09	41.99	34.39		15.9	1.4b	4.33%	$0.45		
tmx-quotemedia	ale	0.51%	41.300	41.120	0.210	158,535	41.370	41.070	41.090	41.990	34.390	35,910,576	15.90	1,483,106,789	4.332	0.445 usd	2.58	
updown	ale	0.51%	$41.30	$41.12	$0.21	156,232	$41.37	$41.07	$41.09	$41.99	$34.39	35.91b	15.79	$1.47b				
wallstreetsurvivor	ale	0.51%	41.30	41.12	0.21	156,732	41.37	41.07		41.99	34.62		15.90	$1b	4.30%	1.76 -	2.19	
yahoo-finance	ale	0.51%	41.30	41.12	0.21	158,535	41.37	41.07	41.09	41.99	34.39		15.98	1.43b	4.30%	1.78	2.59	
ycharts-com	ale	+0.51%	41.30		+0.21					41.93	34.39		16.01	1.48b	4.62%		2.58	
advfn	crai	-1.70	27.13	27.64	-0.47	40174	27.68	26.8										
barchart	crai	-1.70%	27.13	27.64	-0.47	40,174	27.68	26.80	27.60	29.80	14.98		22.40	$294.36 m			+0.77	
barrons	crai	1.70%	27.13	27.64	-0.47	40,174	27.68	26.80				10.77 million		$301.33 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	-1.703%	27.130	27.640	-0.470	40,174	27.680	26.800		29.80	14.98	10.847mil	21.704	294.280mil			1.250	
boston-com	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
bostonmerchant	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
business-insider	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
chron	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
cio-com	crai	-1.70%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034	150.72	294m				
cnn-money	crai	-1.45%today&rsquo;s change	27.20data as of 3:59pm et	27.64	-0.40	37,463	27.68	26.80	27.60				151.1	$295.0m				
easystockalterts	crai	-1.70%	27.13	27.64	-0.47	40174	27.68	26.80	27.60	29.80	14.98		150.72				0.18	
eresearch-fidelity-com	crai	-1.70%	27.1300	27.6400	-0.4700	40,174	27.6800	26.8000	27.6000	29.8000	14.9800	10,847,000		$299.38m				
finance-abc7-com	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
financial-content	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
finapps-forbes-com	crai	-1.7%	$27.13	27.64	-0.47	40,174	27.68	26.80	27.60	29.80	14.98	11 mil		294 mil	0.0	0.00		
finviz	crai	-1.70%	27.13			40,174			27.60	-8.96%	81.11%	10.85m		299.46m			-0.72	
fool	crai	-1.70%	$27.13	$27.64	-0.47	40,174	$27.68	$26.80	$27.60	$29.80	$14.98		154.30	$294.28m				
foxbusiness	crai		$27.13		-0.47	40,174			$27.60									
google-finance	crai	(-1.70%)	27.13	27.64	-0.47	40,174.00	27.68	26.80		29.80	14.98	10.85m	43.06	294.28m			0.63	
howthemarketworks	crai	-1.703%	27.13	27.64	-0.47	39,874	27.68	26.8	27.6									
hpcwire	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
insidestocks	crai	-1.70%	27.13	27.64	-0.47	40174	27.68	26.80					price earnings ratio: 30.83					
investopedia	crai	-1.70 %	$27.13	27.64	-0.47				27.60									
investorguide	crai	-1.70%	27.13	27.64	-0.47		27.68	26.80		29.80	14.98			294.3m			-0.72	
marketintellisearch	crai	-1.7 %	$27.13	$27.64	-0.47	38.60k	$27.68	$26.80	$27.60			10.85m	0.00	0.30b	0.0 %		-0.72	
marketwatch	crai	-1.70%	$27.13	open: 27.64	-0.47	1,150	$27.68	$26.80	$27.60	$29.80	$14.98		43.37	$301.33m			0.63	
minyanville	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
msn-money	crai	-1.70%	27.13	27.64	-0.47	40,174	27.68	26.80	27.60	29.80	14.98	10.85 mil	43.06	299.38 mil				
nasdaq-com	crai	1.7%	$ 27.13	$ 27.64	0.47	40,174	$ 27.68	$ 26.80	$ 27.60	$ 29.80	$ 14.98	10,847,000	43.06	$ 294,279,110			$ 0.63	
optimum	crai	-1.70%	27.13 ( 4:30 pm edt)	27.64	-0.47	40,174	27.68	26.80	27.60	29.80	14.98	10.85m	150.7	294.3m			0.18	
paidcontent	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
pc-quote	crai	-1.70%	27.13	27.64	-0.47	40,174	27.68	26.8	27.6	29.80	14.98	11,034,913	43.80952	299,377,000				
personal-wealth-biz	crai	-1.70%	27.13	27.64	-0.47	40,174	27.68	26.80	27.60	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	-1.70%	27.20		-0.47	40,174												
raymond-james	crai	-1.70	27.13	27.64	-0.47	40,174	27.68	26.80	27.13	29.80	14.98		113.04				0.24	
renewable-energy-world	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
screamingmedia	crai	-1.70%	$	open: 27.64	-0.47	1,150	$27.68	$26.80	$27.60	$29.80	$14.98		43.37	$301.33m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	-1.70%	last trade: 27.13		change: -0.470													
smartmoney	crai	(-1.70%)	27.13	$27.64	-0.47	40,174	$27.68	$26.80	$27.60	$29.80	$14.98			299,400	0.00%	$0.00		
stocknod	crai	-1.703%	27.13 usd	27.64	-0.4700	40,174	27.68	26.80	27.60	29.80	14.98	10,847,034						
stockpickr	crai	-1.70%	$27.13 -0.47 | -1.70%	27.64	-0.47	40.17k	27.68	26.80	27.60	29.80	14.98							
stocksmart	crai	%	$26.85	23.77		2,101	28.15	26.85										
stocktwits	crai	-1.30%	27.24		-0.36													
streetinsider-com	crai	1.7%	27.13	$27.64	-0.47	40,174	$27.68	$26.80	$27.60	$29.80	$14.98		150.72				$0.18	
thecramerreport	crai		27.13	27.64	-0.47	40174	27.68	26.80										
thestree	crai	-1.7%	$27.13	27.64	-0.47	40174	27.68	26.8	27.6	-29.8	14.98	1.0847034e7		3.01330605e8				
tickerspy	crai	-1.70%	$27.13	27.64	-0.47	40,174	27.68	26.80	27.60	29.80	14.98		43.8	293.7m	0.00%	$0.00		
tmx-quotemedia	crai	-1.70%	27.130	27.640	-0.470	40,174	27.680	26.800	27.600	29.800	14.980	10,847,034	153.30	294,280,032			0.18	
updown	crai	-1.70%	$27.13	$27.64	-$0.47	39,024	$27.68	$26.80	$27.60	$29.80	$14.98	10.84b	153.33	$299m				
wallstreetsurvivor	crai	-1.70%	27.13	27.64	-0.47	39,874	27.68	26.80		29.80	14.98		153.30	$299m			0.18	
yahoo-finance	crai	1.70%	27.13	27.64	0.47	40,174	27.68	26.80	27.60	29.80	14.98			294.28m			-0.72	
ycharts-com	crai	-1.30%	27.24		-0.36					29.80	14.98		82.55	296.10m	0.00%		0.33	
advfn	win	-0.55	12.6	12.79	-0.07	5034276	12.79	12.57										
barchart	win	-0.55%	12.60	12.79	-0.07	5,289,502	12.79	12.57	12.67	13.59	10.15		16.64	$6.43 b	7.81%	$1.00	+0.55	
barrons	win	0.55%	12.60	12.79	-0.07	5.034m	12.79	12.57				468.00 million		$6.57 billion	7.94%	$0.25		
bloomberg	win	-0.552%	12.600	12.790	-0.070	5,034,276	12.790	12.570		14.40	10.97	509.971mil	16.364	6,425.641mil	7.937	0.250 regular cash	0.770	
boston-com	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,276	12.79	12.57	12.67	14.40	10.97	509,971,445						
bostonmerchant	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,276	12.79	12.57	12.67	14.40	10.97	509,971,445						
business-insider	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,276	12.79	12.57	12.67	14.40	10.97	509,971,445						
chron	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,076	12.79	12.57	12.67	14.40	10.97	509,971,445						
cio-com	win	-0.55%	12.60 usd	12.79	-0.0700	5,034,076	12.79	12.57	12.67	14.40	10.97	509,971,445	22.91	6b	7.6	1		
cnn-money	win	-0.55%	12.60	12.79	-0.07	5,030,121	12.79	12.57	12.67				19.1	$6.4b	7.94%			
easystockalterts	win	-0.55%	12.60	12.79	-0.07	5034076	12.79	12.57	12.67	14.40	10.97		22.91				0.55	
eresearch-fidelity-com	win	-0.55%	12.6000	12.7900	-0.0700	5,034,076	12.7900	12.5700	12.6700	14.4000	10.9700	509,971,000	23.04	$6.46b	7.89%	$0.250000		
finance-abc7-com	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,076	12.79	12.57	12.67	14.40	10.97	509,971,445						
finance-abc7chicago-com	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,076	12.79	12.57	12.67	14.40	10.97	509,971,445						
financial-content	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,076	12.79	12.57	12.67	14.40	10.97	509,971,445						
finapps-forbes-com	win	-0.6%	$12.60	12.79	-0.07	5,034,076	12.79	12.57	12.67	14.40	10.97	510 mil	22.9	6 bil	7.9	1.00	0.55	
finviz	win	-0.55%	12.60			5,034,076			12.67	-7.41%	23.94%	509.97m	23.46	6.46b		1.00	0.54	
fool	win	-0.55%	$12.60	$12.79	-0.07	5,034,076	$12.79	$12.57	$12.67	$14.40	$10.97		23.30	$6.43b	9.50%	1.00		
foxbusiness	win		$12.60		-0.07	5,040,076			$12.67									
google-finance	win	(-0.55%)	12.60	12.79	-0.07	5.03m	12.79	12.57		14.40	10.97	509.97m	23.42	6.43b	7.94	0.25	0.54	
howthemarketworks	win	-0.552%	12.6	12.79	-0.07	4,979,353	12.79	12.57	12.67									
hpcwire	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,276	12.79	12.57	12.67	14.40	10.97	509,971,445						
insidestocks	win	-0.55%	12.60	12.79	-0.07	5034276	12.79	12.57					price earnings ratio: 20.66					
investopedia	win	-0.55 %	$12.60	12.79	-0.07				12.67									
investorguide	win	-0.55%	12.60	12.78	-0.07		12.79	12.57		14.40	10.97		23.77	6.426b			0.533	
marketintellisearch	win	-0.55 %	$12.60	$12.78	-0.07	4923.50k	$12.79	$12.57	$12.67			509.97m	23.46	6.46b	7.89 %		0.54	
marketwatch	win	-0.55%	$12.67	open: 12.79	-0.07	62,893	$12.79	$12.57	$12.67	$14.40	$10.97		24.35	$6.57b	7.94%	0.25	0.52	
minyanville	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,076	12.79	12.57	12.67	14.40	10.97	509,971,445						
msn-money	win	-0.55%	12.60	12.79	-0.07	5.03 mil	12.79	12.57	12.67	14.40	10.97	509.97 mil	23.33	6.46 bil	7.89%	1.00	0.54	
nasdaq-com	win	0.55%	$ 12.60	$ 12.79	0.07	5,034,076	$ 12.79	$ 12.57	$ 12.67	$ 14.40	$ 10.97	509,971,000	22.91	$ 6,425,634,600	7.89 %	$1.000000	$ 0.55	
optimum	win	-0.55%	12.60 ( 4:30 pm edt)	12.79	-0.07	5,034,076	12.79	12.57	12.67	14.40	10.97	509.97m	22.9	6.4b	7.94	1.00	0.55	
paidcontent	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,076	12.79	12.57	12.67	14.40	10.97	509,971,445						
pc-quote	win	-0.55%	12.6	12.79	-0.07	5,034,276	12.79	12.57	12.67	14.40	10.97	512,804,167	23.46296	6,461,333,000		0.25		
personal-wealth-biz	win	-0.55%	12.60	12.78	-0.07	5,040,076	12.79	12.57	12.67	14.40	10.97		23.77		7.89	1.00	0.533	
predictwallstreet	win	-0.55%	12.60		-0.07	5,034,076												
raymond-james	win	-0.55	12.60	12.79	-0.07	5,034,076	12.79	12.57	12.60	14.40	10.97		22.91				0.55	
renewable-energy-world	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,076	12.79	12.57	12.67	14.40	10.97	509,971,445						
screamingmedia	win	-0.55%	$	open: 12.79	-0.07	57,093	$12.79	$12.57	$12.67	$14.40	$10.97		24.35	$6.57b	7.94%	0.25	0.52	
scroli	win	-0.55%	win 12.60	12.79	-0.07	4,196,360	12.79	12.57	12.67	14.40	10.97		23.42				0.54	
simple-stock-quotes	win	-0.55%	last trade: 12.60		change: -0.070								p/e ratio: 23.77					
smartmoney	win	(-0.55%)	12.60	$12.79	-0.07	5,034,076	$12.79	$12.57	$12.67	$14.40	$10.97			6,461,300	7.89%	$0.25		
stocknod	win	-0.5525%	12.60 usd	12.79	-0.0700	5,034,076	12.79	12.57	12.67	14.40	10.97	509,971,445						
stockpickr	win	-0.55%	$12.60 -0.07 | -0.55%	12.79	-0.07	5.03m	12.79	12.57	12.67	14.40	10.97							
stocksmart	win	%	$13.215	13.96		566,572	13.41	13.2										
stocktwits	win	-0.55%	12.60		-0.07													
streetinsider-com	win	0.55%	12.60	$12.79	-0.07	5,034,076	$12.79	$12.57	$12.67	$14.40	$10.97		22.91				$0.55	
thecramerreport	win		12.60	12.78	-0.07	5034076	12.79	12.57										
thestree	win	-0.55%	$12.6	12.79	-0.07	5034076	12.79	12.57	12.67	-14.4	10.97	5.09971445e8		6.53273421e9				
tickerspy	win	-0.55%	$12.60	12.79	-0.07	5,034,076	12.79	12.57	12.67	14.40	10.97		23.5	6.4b	7.89%	$0.25		
tmx-quotemedia	win	-0.55%	12.600	12.790	-0.070	5,040,076	12.790	12.570	12.670	14.400	10.970	509,971,445	23.00	6,425,640,207	7.893	0.250 usd	0.55	
updown	win	-0.55%	$12.60	$12.79	-$0.07	4,976,872	$12.79	$12.57	$12.67	$14.40	$10.97	509.97b	23.65	$6.46b				
wallstreetsurvivor	win	-0.55%	12.60	12.79	-0.07	4,979,353	12.79	12.57		14.40	10.97		23.00	$6b	7.90%	1.00 -	0.66	
yahoo-finance	win	0.55%	12.60	12.78	0.07	5,034,076	12.79	12.57	12.67	14.40	10.97		23.64	6.43b	7.80%	1.00	0.53	
ycharts-com	win	-0.55%	12.60		-0.07					14.40	10.97		23.33	6.43b	7.84%		0.54	
advfn	alb	0.34	68.15	68.24	0.23	560691	68.25	67.42										
barchart	alb	+0.34%	68.15	68.24	+0.23	560,691	68.25	67.42	67.92	71.61	38.31		17.20	$6.24 b	0.96%	$0.66	+3.98	
barrons	alb	0.34%	68.15	68.24	+0.23	555,706	68.25	67.42				92.18 million		$6.28 billion	0.97%	$0.16		
bloomberg	alb	0.339%	68.150	68.240	0.230	560,691	68.250	67.420		71.79	38.75	91.692mil	17.123	6,248.813mil	0.894	0.165 regular cash	3.980	
boston-com	alb	+0.3386%	68.15 usd	68.24	+0.2300	560,691	68.25	67.42	67.92	71.35	38.75	91,692,039						
bostonmerchant	alb	+0.3386%	68.15 usd	68.24	+0.2300	560,691	68.25	67.42	67.92	71.35	38.75	91,692,039						
business-insider	alb	+0.3386%	68.15 usd	68.24	+0.2300	560,691	68.25	67.42	67.92	71.35	38.75	91,692,039						
chron	alb	+0.3386%	68.15 usd	68.24	+0.2300	557,306	68.25	67.42	67.92	71.35	38.75	91,692,039						
cio-com	alb	+0.34%	68.15 usd	68.24	+0.2300	557,306	68.25	67.42	67.92	71.35	38.75	91,692,039	17.12	6b	0.9	0.66		
cnn-money	alb	+0.34%	68.15	68.24	+0.23	554,909	68.25	67.42	67.92				17.1	$6.2b	0.97%			
easystockalterts	alb	0.34%	68.15	68.24	+0.23	557306	68.25	67.42	67.92	71.77	38.75		17.12				3.98	
eresearch-fidelity-com	alb	0.34%	68.1500	68.2400	0.2300	557,306	68.2500	67.4200	67.9200	71.7900	38.7500	91,692,000	17.07	$6.23b	0.97%	$0.165000		
finance-abc7-com	alb	+0.3386%	68.15 usd	68.24	+0.2300	557,306	68.25	67.42	67.92	71.35	38.75	91,692,039						
finance-abc7chicago-com	alb	+0.3386%	68.15 usd	68.24	+0.2300	557,306	68.25	67.42	67.92	71.35	38.75	91,692,039						
financial-content	alb	+0.3386%	68.15 usd	68.24	+0.2300	557,306	68.25	67.42	67.92	71.35	38.75	91,692,039						
finapps-forbes-com	alb	0.3%	$68.15	68.24	0.23	557,306	68.25	67.42	67.92	71.79	38.75	92 mil	17.1	6 bil	1.0	0.66	3.98	
finviz	alb	0.34%	68.15			557,306			67.92	-4.83%	77.88%	91.69m	17.07	6.23b		0.66	3.98	
fool	alb	+0.34%	$68.15	$68.24	0.23	557,306	$68.25	$67.42	$67.92	$71.79	$38.75		17.20	$6.25b	1.40%	0.66		
foxbusiness	alb		$68.15		+0.23	560,991			$67.92									
google-finance	alb	(0.34%)	68.15	68.24	+0.23	557,306.00	68.25	67.42		71.79	38.75	91.69m	17.14	6.25b	0.97	0.17	3.98	
howthemarketworks	alb	0.339%	68.15	68.24	0.23	555,806	68.25	67.42	67.92									
hpcwire	alb	+0.3386%	68.15 usd	68.24	+0.2300	560,691	68.25	67.42	67.92	71.35	38.75	91,692,039						
insidestocks	alb	+0.34%	68.15	68.24	+0.23	555806	68.25	67.42					price earnings ratio: 17.12					
investopedia	alb	+0.34 %	$68.15	68.24	+0.23				67.92									
investorguide	alb	+0.34%	68.15	68.24	+0.23		68.25	67.42		71.79	38.75		17.10	6.249b			3.971	
marketintellisearch	alb	0.34 %	$68.15	$68.24	0.23	525.50k	$68.25	$67.55	$67.92			91.69m	17.07	6.23b	0.97 %		3.98	
marketwatch	alb	+0.34%	$68.11	open: 68.24	+0.23	6,082	$68.25	$67.42	$67.92	$71.79	$38.75		17.18	$6.28b	0.97%	0.17	3.97	
minyanville	alb	+0.3386%	68.15 usd	68.24	+0.2300	557,306	68.25	67.42	67.92	71.35	38.75	91,692,039						
msn-money	alb	+0.34%	68.15	68.24	+0.23	557,306	68.25	67.42	67.92	71.79	38.75	91.69 mil	17.17	6.23 bil	0.97%	0.66	3.98	
nasdaq-com	alb	0.34%	$ 68.15		0.23	555,806	$ 68.25	$ 67.42	$ 67.92	$ 71.79	$ 38.75	91,692,000	17.12	$ 6,248,809,800	0.97 %	$0.660000	$ 3.98	
optimum	alb	+0.34%	68.15 ( 4:15 pm edt)	68.24	+0.23	555,806	68.25	67.42	67.92	71.77	38.75	91.69m	17.1	6.2b	0.97	0.66	3.98	
paidcontent	alb	+0.3386%	68.15 usd	68.24	+0.2300	557,306	68.25	67.42	67.92	71.35	38.75	91,692,039						
pc-quote	alb	0.34%	68.15	68.24	0.23	560,991	68.25	67.42	67.92	71.79	38.75	91,382,549	17.10831	6,227,721,000		0.165		
personal-wealth-biz	alb	+0.34%	68.15	68.24		560,991	68.25	67.42	67.92	71.79	38.75		17.10		0.90	0.61	3.971	
predictwallstreet	alb	+0.34%	68.15		+0.23	557,306												
raymond-james	alb	0.34	68.15	68.24	0.23	557,306	68.25	67.42	68.15	71.79	38.75		16.95				4.02	
renewable-energy-world	alb	+0.3386%	68.15 usd	68.24	+0.2300	557,306	68.25	67.42	67.92	71.35	38.75	91,692,039						
screamingmedia	alb	+0.34%	$	open: 68.24	+0.23	6,082	$68.25	$67.42	$67.92	$71.79	$38.75		17.18	$6.28b	0.97%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	+0.34%	last trade: 68.15		change: 0.230								p/e ratio: 17.1					
smartmoney	alb	(0.34%)	68.15	$68.24	0.23	557,306	$68.25	$67.42	$67.92	$71.79	$38.75			6,227,700	0.97%	$0.17		
stocknod	alb	+0.3386%	68.15 usd	68.24	+0.2300	557,306	68.25	67.42	67.92	71.35	38.75	91,692,039						
stockpickr	alb	0.34%	$68.15 0.23 | 0.34%	68.23	0.23	557.31k	68.25	67.42	67.92	71.79	38.75							
stocksmart	alb	%	$68.51	56.06		34,478	71.1	68.4										
stocktwits	alb	0.36%	68.17		+0.24													
streetinsider-com	alb	0.34%	68.15	$68.24	+0.23	557,306	$68.25	$67.42	$67.92	$71.77	$38.75		17.12				$3.98	
thecramerreport	alb		68.15	68.24	+0.23	557306	68.25	67.42										
thestree	alb	0.34%	$68.15	68.23	0.23	557306	68.25	67.42	67.92	-71.79	38.75	9.1692039e7		6.275403149e9				
tickerspy	alb	0.34%	$68.15	68.24	+0.23	557,306	68.25	67.42	67.92	71.79	38.75		17.1	6.2b	0.97%	$0.17		
tmx-quotemedia	alb	0.34%	68.150	68.240	0.230	560,991	68.250	67.420	67.920	71.790	38.750	91,692,039	17.10	6,248,812,458	0.972	0.165 usd	3.98	
updown	alb	0.34%	$68.15	$68.24	$0.23	554,909	$68.25	$67.55	$67.92	$71.79	$38.75	91.69b	16.93	$6.22b				
wallstreetsurvivor	alb	0.34%	68.15	68.24	0.23	555,806	68.25	67.42		71.79	38.75		17.10	$6b	1.00%	0.56 -	3.51	
yahoo-finance	alb	0.34%	68.15	68.24	0.23	557,306	68.25	67.42	67.92	71.79	38.75		17.16	6.25b	1.00%	0.66	3.97	
ycharts-com	alb	+0.36%	68.17		+0.24					71.79	38.75		17.17	6.25b	1.00%		3.97	
advfn	exxi	4.61	34.26	32.97	1.51	974310	34.58	32.97										
barchart	exxi	+4.61%	34.26	32.97	+1.51	974,310	34.58	32.97	32.75	37.20	14.76		52.69	$2.54 b			+0.18	
barrons	exxi	4.61%	34.26	32.97	+1.51	974,310	34.58	32.97				41.38 million		$2.57 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	4.611%	34.260	32.970	1.510	974,310	34.580	32.970		37.20	14.76	74.259mil	190.333	2,544.121mil			0.180	
boston-com	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
bostonmerchant	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
business-insider	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
chron	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
cio-com	exxi	+4.61%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362		2b				
cnn-money	exxi	+4.61%	34.26	32.97	+1.51	974,310	34.58	32.97	32.75					$1.6b				
easystockalterts	exxi	4.58%	34.26	32.97	+1.51	974310	34.58	32.97	32.75	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	4.61%	34.2600	32.9700	1.5100	974,310	34.5800	32.9700	32.7500	37.2000	14.7600	76,172,000	181.94	$2.49b				
finance-abc7-com	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
financial-content	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	4.6%	$34.26	32.97	1.51	974,310	34.58	32.97	32.75	37.20	14.76	76 mil	190.3	3 bil	0.0	0.00	0.18	
finviz	exxi	4.61%	34.26			974,310			32.75	-7.90%	132.11%	69.08m	190.33	2.37b			0.18	
fool	exxi	+4.61%	$34.26	$32.97	1.51	973,590	$34.58	$32.97	$32.75	$37.20	$14.76		168.60	$2.54b	2.70%	0.02		
foxbusiness	exxi		$34.26		+1.51	974,310			$32.75									
google-finance	exxi	(4.61%)	34.26	32.97	+1.51	974,310.00	34.58	32.97		37.20	14.76	74.26m	193.50	2.54b			0.18	
howthemarketworks	exxi	4.611%	34.26	32.97	1.51	972,921	34.58	32.97	32.75									
hpcwire	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
insidestocks	exxi	+4.61%	34.26	32.97	+1.51	974300	34.58	32.97										
investopedia	exxi	+4.61 %	$34.26	32.97	+1.51				32.75									
marketintellisearch	exxi	4.61 %	$34.26	$33.61	1.51	967.00k	$34.58	$32.97	$32.75			69.08m	181.94	2.26b	0.0 %		0.18	
marketwatch	exxi	+4.61%	$34.26	open: 32.97	+1.51	3,889	$34.58	$32.97	$32.75	$37.20	$14.76		231.96	$2.57b			0.15	
minyanville	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
msn-money	exxi	+4.61%	34.26	32.97	+1.51	974,310	34.58	32.97	32.75	37.20	14.76	150.39 mil	148.96	4.8 bil			0.18	
nasdaq-com	exxi	4.61%	$ 34.26	$ 32.97	1.51	974,310	$ 34.58	$ 32.97	$ 32.75	$ 37.20	$ 14.76	75,311,000	190.33	$ 2,580,154,860			$ 0.18	
optimum	exxi	+4.61%	34.26 ( 5:20 pm edt)	32.97	+1.51	974,310	34.58	32.97	32.75	37.20	14.76	47.57m		1.6b				
paidcontent	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
pc-quote	exxi	4.61%	34.26	32.97	1.51	974,310	34.58	32.97	32.75	37.20	14.76	72,813,786	142.3913	2,494,600,000		0.025		
personal-wealth-biz	exxi	+4.61%	34.26	33.61		974,310	34.58	32.97	32.75	37.20	12.95		182.96			0.00	0.179	
predictwallstreet	exxi	+4.61%	34.26		+1.51	974,310												
raymond-james	exxi	4.61	34.26	32.97	1.51	974,310	34.58	32.97	34.26	37.20	14.76		163.14				0.21	
renewable-energy-world	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
screamingmedia	exxi	+4.61%	$	open: 32.97	+1.51	3,889	$34.58	$32.97	$32.75	$37.20	$14.76		231.96	$2.57b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	+4.61%	last trade: 34.26		change: 1.510								p/e ratio: 182.96					
smartmoney	exxi	(4.61%)	34.26	$32.97	1.51	974,310	$34.58	$32.97	$32.75	$37.20	$14.76			2,432,000	0.00%	$0.03		
stocknod	exxi	+4.611%	34.26 usd	32.97	+1.510	974,310	34.58	32.97	32.75	37.20	14.76	47,571,362						
stockpickr	exxi	4.61%	$34.26 1.51 | 4.61%	32.97	1.51	974.31k	34.58	32.97	32.75	37.20	14.76							
stocksmart	exxi	%	$32.83	06/01 3:58 pm														
stocktwits	exxi	4.73%	34.30		+1.55													
streetinsider-com	exxi	4.61%	34.26	$32.97	+1.51	974,310	$34.58	$32.97	$32.75	$37.20	$14.76						$0.00	
thecramerreport	exxi		34.26	33.61	+1.51	974310	34.58	32.97										
thestree	exxi	4.61%	$34.26	32.97	1.51	974310	34.58	32.97	32.75	-37.2	14.76	7.4259235e7		2.504021404e9				
tickerspy	exxi	4.61%	$34.26	32.97	+1.51	974,310	34.58	32.97	32.75	37.20	14.76		142.4	2.4b	0.00%	$0.03		
tmx-quotemedia	exxi	4.61%	34.260	32.970	1.510	974,310	34.580	32.970	32.750	37.200	14.760	74,259,235	163.80	2,544,121,391			0.20	
updown	exxi	4.61%	$34.26	$32.97	$1.51	970,521	$34.58	$32.97	$32.75	$37.20	$14.76	74.25b	179.56	$2.43b				
wallstreetsurvivor	exxi	4.61%	34.26	32.97	1.51	972,921	34.58	32.97		37.20	15.71		163.80	$2b			0.56	
yahoo-finance	exxi	4.61%	34.26	33.61	1.51	974,310	34.58	32.97	32.75	37.20	14.76		191.40	2.54b			0.18	
ycharts-com	exxi	+4.73%	34.30		+1.55					37.20	14.76		107.19	2.55b	0.00%		0.32	
zacks	exxi	(4.61%)	34.26		1.51	vol.  974,310	34.58	32.97		37.20	14.76		51.17	2.49 b	0.00	0.00	.64	
advfn	idxx	0.11	78.49	78.68	0.09	166088	79.35	77.86										
barchart	idxx	+0.11%	78.49	78.68	+0.09	155,775	79.35	77.86	78.40	82.91	54.80		33.31	$4.51 b			+2.44	
barrons	idxx	0.11%	78.49	78.68	+0.09	166,088	79.35	77.86				59.56 million		$4.55 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	0.115%	78.490	78.680	0.090	166,088	79.350	77.860		82.91	54.80	57.344mil	31.777	4,500.944mil			2.470	
boston-com	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
bostonmerchant	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
business-insider	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
chron	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
cio-com	idxx	+0.11%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180	32.17	5b				
easystockalterts	idxx	0.11%	78.49	78.68	+0.09	166088	79.35	77.86	78.40	82.91	54.80		32.17				2.44	
eresearch-fidelity-com	idxx	0.11%	78.4900	78.6800	0.0900	166,088	79.3500	77.8600	78.4000	82.9100	54.8000	57,344,000	32.00	$4.50b				
finance-abc7-com	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
financial-content	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	0.1%	$78.49	78.68	0.09	166,088	79.35	77.86	78.40	82.91	54.80	57 mil	32.0	5 bil	0.0	0.00	2.45	
finviz	idxx	0.11%	78.49			166,088			78.40	-5.33%	43.23%	57.34m	32.17	4.50b			2.44	
fool	idxx	+0.11%	$78.49	$78.68	0.09	166,088	$79.35	$77.86	$78.40	$82.91	$54.80		32.50	$4.50b				
foxbusiness	idxx		$78.49		+0.09	166,088			$78.40									
google-finance	idxx	(0.11%)	78.49	78.68	+0.09	166,088.00	79.35	77.86		82.91	54.80	57.34m	32.12	4.50b			2.44	
howthemarketworks	idxx	0.115%	78.49	78.68	0.09	165,643	79.35	77.86	78.4									
hpcwire	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
insidestocks	idxx	+0.11%	78.49	78.68	+0.09	166088	79.35	77.86					price earnings ratio: 32.04					
investopedia	idxx	+0.11 %	$78.49	78.68	+0.09				78.40									
investorguide	idxx	+0.11%	78.49	79.30	+0.09		79.35	77.86		82.91	54.80		32.13	4.501b			2.44	
marketintellisearch	idxx	0.11 %	$78.49	$79.30	0.09	163.30k	$79.35	$77.86	$78.40			57.34m	32.13	4.50b	0.0 %		2.44	
marketwatch	idxx	+0.11%	$78.49	open: 78.68	+0.09	1,706	$79.35	$77.86	$78.40	$82.91	$54.80		32.01	$4.55b			2.45	
minyanville	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
msn-money	idxx	+0.11%	78.49	78.68	+0.09	166,088	79.35	77.86	78.40	82.91	54.80	57.34 mil	32.17	4.5 bil			2.44	
nasdaq-com	idxx	0.11%	$ 78.49	$ 78.68	0.09	166,088	$ 79.35	$ 77.86	$ 78.40	$ 82.91	$ 54.80	57,344,000	32.17	$ 4,500,930,560			$ 2.44	
optimum	idxx	+0.11%	78.49 ( 4:30 pm edt)	78.68	+0.09	166,088	79.35	77.86	78.40	82.91	54.80	57.34m	32.2	4.5b			2.44	
paidcontent	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
pc-quote	idxx	0.11%	78.49	78.68	0.09	166,088	79.35	77.86	78.4	82.91	54.80	57,278,246	32.13115	4,495,770,000				
personal-wealth-biz	idxx	+0.11%	78.49	79.30		166,088	79.35	77.86	78.40	82.91	54.80		32.13			0.00	2.44	
predictwallstreet	idxx	+0.11%	78.49		+0.09	166,088												
raymond-james	idxx	0.11	78.49	78.68	0.09	166,088	79.35	77.86	78.49	82.91	54.80		31.27				2.51	
renewable-energy-world	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
screamingmedia	idxx	+0.11%	$	open: 78.68	+0.09	1,706	$79.35	$77.86	$78.40	$82.91	$54.80		32.01	$4.55b			2.45	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	+0.11%	last trade: 78.49		change: 0.090								p/e ratio: 32.13					
smartmoney	idxx	(0.11%)	78.49	$78.68	0.09	166,088	$79.35	$77.86	$78.40	$82.91	$54.80			4,495,800	0.00%	$0.00		
stocknod	idxx	+0.1148%	78.49 usd	78.68	+0.0900	166,088	79.35	77.86	78.40	82.91	54.80	57,344,180						
stockpickr	idxx	0.11%	$78.49 0.09 | 0.11%	78.68	0.09	166.09k	79.35	77.86	78.40	82.91	54.80							
stocksmart	idxx	%	$77.03	70.16		29,097	78.58	76.94										
stocktwits	idxx	0.12%	78.49		+0.09													
streetinsider-com	idxx	0.11%	78.49	$78.68	+0.09	166,088	$79.35	$77.86	$78.40	$82.91	$54.80		32.17				$2.44	
thecramerreport	idxx		78.49	79.30	+0.09	166088	79.35	77.86										
thestree	idxx	0.11%	$78.49	78.68	0.09	166088	79.35	77.86	78.4	-82.91	54.8	5.734418e7		4.54624659e9				
tickerspy	idxx	0.11%	$78.49	78.68	+0.09	166,088	79.35	77.86	78.40	82.91	54.80		32.1	4.4b	0.00%	$0.00		
tmx-quotemedia	idxx	0.11%	78.490	78.680	0.090	166,088	79.350	77.860	78.400	82.910	54.800	57,344,180	32.10	4,500,944,688			2.44	
updown	idxx	0.11%	$78.49	$78.68	$0.09	163,953	$79.35	$78.09	$78.40	$82.91	$54.80	57.34b	32.00	$4.49b				
wallstreetsurvivor	idxx	0.11%	78.49	78.68	0.09	165,643	79.35	77.86		82.91	54.80		32.10	$4b			2.37	
yahoo-finance	idxx	0.11%	78.49	79.30	0.09	166,088	79.35	77.86	78.40	82.91	54.80		32.17	4.50b			2.44	
ycharts-com	idxx	+0.11%	78.49		+0.09					82.91	54.80		32.17	4.51b	0.00%		2.44	
advfn	gsbc	0.00	19.48	19.51	0.0	20532	19.77	19.39										
barchart	gsbc	unch	19.48	19.51	unch	30,957	19.77	19.39	19.48	24.00	16.53		13.30	$262.01 m	3.66%	$0.72	+1.48	
barrons	gsbc	0.00%	19.48	19.51	0.00	20,532	19.77	19.39				14.05 million		$266.07 million	3.70%	$0.18		
bloomberg	gsbc		19.480	19.510		20,532	19.770	19.390		24.60	16.69	13.455mil	7.464	262.102mil	3.696	0.180 regular cash	2.610	
boston-com	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
bostonmerchant	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
business-insider	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
chron	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
cio-com	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914	13.16	262m	3.7	0.72		
cnn-money	gsbc	0.00%	19.48	19.52	0.00	20,532	19.77	19.39	19.48				13.2	$262.1m	3.70%			
easystockalterts	gsbc	0.00%	19.48	19.51	+0.00	20532	19.77	19.39	19.48	24.60	16.69		13.16				1.48	
eresearch-fidelity-com	gsbc	0.00%	19.4800	19.5100	0.0000	20,532	19.7700	19.3900	19.4800	24.6000	16.6900	13,455,000	13.16	$262.10m	3.70%	$0.180000		
finance-abc7-com	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
financial-content	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	0.0%	$19.48	19.51	0.00	20,532	19.77	19.39	19.48	24.60	16.69	13 mil	13.2	262 mil	3.7	0.72	1.48	
finviz	gsbc	0.00%	19.48			20,532			19.48	-18.83%	17.83%	13.45m	13.16	262.01m		0.72	1.48	
fool	gsbc	+0.10%	$19.48	$19.51	0.02	20,232	$19.77	$19.39	$19.48	$24.60	$16.69		13.30	$262.10m	3.40%	0.72		
foxbusiness	gsbc		$19.48		0.00	20,232			$19.48									
google-finance	gsbc	(0.00%)	19.48	19.51	0.00	20,232.00	19.77	19.39		24.60	16.69	13.45m	13.13	262.10m	3.70	0.18	1.48	
howthemarketworks	gsbc	0%	19.48	19.51	0	20,232	19.77	19.39	19.48									
hpcwire	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
insidestocks	gsbc	unch%	19.48	19.51		20200	19.77	19.39										
investopedia	gsbc		$19.48	19.51					19.48									
investorguide	gsbc	0.00%	19.48	19.51	0.00		19.77	19.39		24.60	16.69		13.16	262.1m			1.48	
marketintellisearch	gsbc	0.0 %	$19.48	$19.51	0.00	21.20k	$19.77	$19.39	$19.48			13.45m	13.16	0.26b	3.7 %		1.48	
marketwatch	gsbc	0.00%	$19.48	open: 19.51	0.00	600	$19.77	$19.39	$19.48	$24.60	$16.69		13.13	$266.07m	3.70%	0.18	1.48	
minyanville	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
msn-money	gsbc		19.48	19.51		20,532	19.77	19.39	19.48	24.60	16.69	13.45 mil	13.16	262.1 mil	3.70%	0.72	1.48	
nasdaq-com	gsbc		$ 19.48	$ 19.51		20,532	$ 19.77	$ 19.39	$ 19.48	$ 24.60	$ 16.69	13,455,000	13.16	$ 262,103,400	3.7 %	$0.720000	$ 1.48	
optimum	gsbc	-	19.48 ( 4:30 pm edt)	19.51	-	20,532	19.77	19.39	19.48	24.60	16.69	13.45m	13.2	262.1m	3.70	0.72	1.48	
paidcontent	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
pc-quote	gsbc	0.00%	19.48	19.51	0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,455,000	13.16216	262,103,000		0.18		
personal-wealth-biz	gsbc	0.00%	19.48	19.51		20,232	19.77	19.39	19.48	24.60	16.69		13.16		3.70	0.72	1.48	
predictwallstreet	gsbc	0.00%	19.48		0.00	20,532												
raymond-james	gsbc	0.00	19.48	19.51	0.00	20,532	19.77	19.39	19.48	24.60	16.69		12.57				1.55	
renewable-energy-world	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
screamingmedia	gsbc	0.00%	$	open: 19.51	0.00	600	$19.77	$19.39	$19.48	$24.60	$16.69		13.13	$266.07m	3.70%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	0.00%	last trade: 19.48		change: 0.000								p/e ratio: 13.16					
smartmoney	gsbc	(0.00%)	19.48	$19.51	0.00	20,532	$19.77	$19.39	$19.48	$24.60	$16.69			262,100	3.70%	$0.18		
stocknod	gsbc	0.00%	19.48 usd	19.51	+0.00	20,532	19.77	19.39	19.48	24.60	16.69	13,454,914						
stockpickr	gsbc	0.00%	$19.48 0.00 | 0.00%	19.51	0.00	20.53k	19.77	19.39	19.48	24.60	16.69							
stocksmart	gsbc	%	$17.27	23.85		1,574	18.45	17.27										
stocktwits	gsbc	0.56%	19.59		+0.11													
streetinsider-com	gsbc	-0%	19.48	$19.51		20,532	$19.77	$19.39	$19.48	$24.60	$16.69		13.16				$1.48	
thecramerreport	gsbc		19.48	19.51	0.00	20532	19.77	19.39										
thestree	gsbc	0.0%	$19.48	19.51	0.0	20532	19.77	19.39	19.48	-24.6	16.69	1.3454914e7		2.64927257e8				
tickerspy	gsbc	0.00%	$19.48	19.51	0.00	20,532	19.77	19.39	19.48	24.60	16.69		13.2	262.0m	3.70%	$0.18		
tmx-quotemedia	gsbc	0.00%	19.480	19.510	0.00	20,232	19.770	19.390	19.480	24.600	16.690	13,454,914	13.20	262,101,725	3.696	0.180 usd	1.48	
updown	gsbc	0.00%	$19.48	$19.51	$0.00	19,932	$19.77	$19.39	$19.48	$24.60	$16.69	13.45b	12.58	$262m				
wallstreetsurvivor	gsbc	0.00%	19.48	19.51	0.00	20,232	19.77	19.39		24.60	16.69		13.20	$262m	3.70%	0.72 -	1.46	
yahoo-finance	gsbc	0.00%	19.48	19.51	0.00	20,532	19.77	19.39	19.48	24.60	16.69		13.16	262.08m	3.70%	0.72	1.48	
ycharts-com	gsbc	+0.56%	19.59		+0.11					24.60	16.69		13.24	263.49m	4.12%		1.48	
zacks	gsbc		19.48			vol.  20,232	19.77	19.39		24.60	16.69		13.16	262.10 m	3.70	0.72	1.48	
advfn	ngsx	1.18	1.71	1.74	0.02	43780	1.75	1.65										
barchart	ngsx	+1.18%	1.71	1.74	+0.02	44,281	1.75	1.65	1.69	7.55	1.55		0.00	$30.56 m			-2.74	
barrons	ngsx	1.18%	1.71		+0.02													
bloomberg	ngsx	1.183%	1.710	1.740	0.020	43,780	1.750	1.650		7.55	1.55	17.928mil		30.656mil			-2.740	
boston-com	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
bostonmerchant	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
business-insider	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
chron	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
cio-com	ngsx	+1.18%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638		31m				
cnn-money	ngsx	+1.18%today&rsquo;s change	1.71data as of 3:59pm et	1.74	+0.02	43,780	1.75	1.65	1.69				nm	$30.7m				
easystockalterts	ngsx	1.15%	1.71	1.74	+0.02	43780	1.75	1.65	1.69	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	1.18%	1.7100	1.7400	0.0200	43,780	1.7500	1.6500	1.6900	7.5500	1.5499	17,928,000	nm	$30.30m				
finance-abc7-com	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
finance-abc7chicago-com	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
financial-content	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
finapps-forbes-com	ngsx	1.2%	$1.71	1.74	0.02	43,780	1.75	1.65	1.69	7.55	1.55	18 mil		31 mil	0.0	0.00	-2.74	
finviz	ngsx	1.18%	1.71			43,780			1.69	-77.35%	10.32%	17.93m		30.66m			-2.74	
fool	ngsx	+1.18%	$1.71	$1.74	0.02	43,780	$1.75	$1.65	$1.69	$7.55	$1.55		0.00	$30.66m				
foxbusiness	ngsx		$1.71		+0.02	43,780			$1.69									
google-finance	ngsx	(1.18%)	1.71	1.74	+0.02	43,780.00	1.75	1.65		7.55	1.55	17.87m		30.56m			-2.74	
howthemarketworks	ngsx	1.183%	1.71	1.74	0.02	43,780	1.75	1.65	1.69									
hpcwire	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
insidestocks	ngsx	+1.18%	1.71	1.74	+0.02	43700	1.75	1.65										
investopedia	ngsx	+1.18 %	$1.71	1.74	+0.02				1.69									
investorguide	ngsx	+1.18%	1.71	1.73	+0.02		1.75	1.65		8.40	2.47			30.6m			-2.736	
marketintellisearch	ngsx	1.18 %	$1.71	$1.73	0.02	43.00k	$1.75	$1.65	$1.69			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	+1.18%	$1.70	open: 1.74	+0.02	1,100	$1.75	$1.65	$1.69	$7.55	$1.55			$31.19m				
minyanville	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
msn-money	ngsx	+1.18%	1.71	1.74	+0.02	43,780	1.75	1.65	1.69	7.55	1.55	17.93 mil	-0.62	30.3 mil			-2.74	
nasdaq-com	ngsx	1.18%	$ 1.71	$ 1.68	0.02	43,780	$ 1.75	$ 1.65	$ 1.69	$ 7.55	$ 1.5499	17,874,000		$ 30,564,540			$ -2.74	
optimum	ngsx	+1.18%	1.71 ( 5:20 pm edt)	1.74	+0.02	43,780	1.75	1.65	1.69	7.55	1.55	17.93m		30.7m			-2.75	
paidcontent	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
pc-quote	ngsx	1.18%	1.71	1.74	0.02	43,780	1.75	1.65	1.69	7.55	1.55	17,718,304	-0.61679	30,298,000				
personal-wealth-biz	ngsx	+1.18%	1.71	1.73		43,780	1.75	1.65	1.69	8.40	2.47					0.00	-2.736	
predictwallstreet	ngsx	+1.18%	1.71		+0.02	43,780												
raymond-james	ngsx	1.18	1.71	1.74	0.02	43,780	1.75	1.65	1.71	7.55	1.55						-2.74	
renewable-energy-world	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
screamingmedia	ngsx	+1.18%	$	open: 1.74	+0.02	1,100	$1.75	$1.65	$1.69	$7.55	$1.55			$31.19m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	+1.18%	last trade: 1.71		change: 0.020													
smartmoney	ngsx	(1.18%)	1.71	$1.74	0.02	43,780	$1.75	$1.65	$1.69	$7.55	$1.55			30,300	0.00%	$0.00		
stocknod	ngsx	+1.183%	1.710 usd	1.740	+0.0200	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638						
stockpickr	ngsx	1.18%	$1.71 0.02 | 1.18%	1.74	0.02	43.78k	1.75	1.65	1.69	7.55	1.55							
stocksmart	ngsx	%	$2.41	6.32		2,484	2.5	2.41										
stocktwits	ngsx	-1.77%	1.66		-0.03													
streetinsider-com	ngsx	1.18%	1.71	$1.74	+0.02	43,780	$1.75	$1.65	$1.69	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.71	1.73	+0.02	43780	1.75	1.65										
thestree	ngsx	1.18%	$1.71	1.74	0.02	43780	1.75	1.65	1.69	-7.55	1.55	1.7927638e7		3.119409e7				
tickerspy	ngsx	1.18%	$1.71	1.74	+0.02	43,780	1.75	1.65	1.69	7.55	1.55		-0.6	30.2m	0.00%	$0.00		
tmx-quotemedia	ngsx	1.18%	1.710	1.740	0.020	43,780	1.750	1.650	1.690	7.550	1.550	17,927,638		30,656,261			-2.75	
updown	ngsx	1.18%	$1.71	$1.74	$0.02	43,780	$1.75	$1.65	$1.69	$7.55	$1.55	17.87b		$30m				
wallstreetsurvivor	ngsx	1.18%	1.71	1.74	0.02	43,780	1.75	1.65		7.55	1.55			$30m			-2.51	
yahoo-finance	ngsx	1.18%	1.71	1.73	0.02	43,780	1.75	1.65	1.69	7.55	1.55			30.56m			-2.74	
ycharts-com	ngsx	-1.78%	1.66		-0.03					7.55	1.55			29.66m	0.00%		-2.74	
zacks	ngsx	(1.18%)	1.71		0.02	vol.  43,780	1.75	1.65		7.55	1.55			30.21 m	0.00	0.00	-2.74	
advfn	see	-0.22	23.04	23.2	-0.05	1189202	23.29	22.86										
barchart	see	-0.22%	23.04	23.20	-0.05	1,189,202	23.29	22.86	23.09	28.49	19.72		14.89	$3.67 b	2.21%	$0.52	+1.44	
barrons	see	0.22%	23.04	23.20	-0.05	1.188m	23.29	22.86				176.70 million		$3.77 billion	2.26%	$0.13		
bloomberg	see	-0.217%	23.040	23.200	-0.050	1,189,202	23.290	22.860		28.77	20.15	160.154mil	14.769	3,689.956mil	2.258	0.130 regular cash	1.560	
boston-com	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
bostonmerchant	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
business-insider	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
chron	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
cio-com	see	-0.22%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342	16.00	4b	2.2	0.52		
cnn-money	see	-0.22%	23.04	23.20	-0.05	1,187,853	23.29	22.86	23.09				16.0	$3.7b	2.26%			
easystockalterts	see	-0.22%	23.04	23.20	-0.05	1189202	23.29	22.86	23.09	28.77	20.15		16.00				1.44	
eresearch-fidelity-com	see	-0.22%	23.0400	23.2000	-0.0500	1,189,202	23.2900	22.8600	23.0900	28.7700	20.1500	160,154,000	16.03	$3.70b	2.25%	$0.130000		
finance-abc7-com	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
finance-abc7chicago-com	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
financial-content	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
finapps-forbes-com	see	-0.2%	$23.04	23.20	-0.05	1,189,202	23.29	22.86	23.09	28.77	20.15	160 mil	16.0	4 bil	2.3	0.52	1.44	
finviz	see	-0.22%	23.04			1,189,202			23.09	-19.12%	16.85%	160.15m	16.11	3.69b		0.52	1.43	
fool	see	-0.22%	$23.04	$23.20	-0.05	1,187,853	$23.29	$22.86	$23.09	$28.77	$20.15		16.30	$3.69b	2.40%	0.52		
foxbusiness	see		$23.04		-0.05	1,189,202			$23.09									
google-finance	see	(-0.22%)	23.04	23.20	-0.05	1.19m	23.29	22.86		28.77	20.15	160.15m	16.10	3.69b	2.26	0.13	1.43	
howthemarketworks	see	-0.217%	23.04	23.2	-0.05	1,187,853	23.29	22.86	23.09									
hpcwire	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
insidestocks	see	-0.22%	23.04	23.20	-0.05	1189200	23.29	22.86					price earnings ratio: 14.31					
investopedia	see	-0.22 %	$23.04	23.20	-0.05				23.09									
investorguide	see	-0.22%	23.04	23.20	-0.05		23.29	22.86		28.77	20.15		16.15	3.690b			1.43	
marketintellisearch	see	-0.22 %	$23.04	$23.20	-0.05	1239.20k	$23.29	$22.86	$23.09			160.15m	16.15	3.70b	2.25 %		1.43	
marketwatch	see	-0.22%	$23.04	open: 23.20	-0.05	2,549	$23.29	$22.86	$23.09	$28.77	$20.15		16.01	$3.77b	2.26%	0.13	1.44	
minyanville	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
msn-money	see	-0.22%	23.04	23.20	-0.05	1.19 mil	23.29	22.86	23.09	28.77	20.15	160.15 mil	16.11	3.7 bil	2.25%	0.52	1.43	
nasdaq-com	see	0.22%	$ 23.04		0.05	1,189,202	$ 23.29	$ 22.86	$ 23.09	$ 28.77	$ 20.15	160,154,000	16	$ 3,689,948,160	2.25 %	$0.520000	$ 1.44	
optimum	see	-0.22%	23.04 ( 4:15 pm edt)	23.20	-0.05	1,189,202	23.29	22.86	23.09	28.77	20.15	160.15m	16.0	3.7b	2.26	0.52	1.44	
paidcontent	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
pc-quote	see	-0.22%	23.04	23.2	-0.05	1,189,202	23.29	22.86	23.09	28.77	20.15	160,561,688	16.14685	3,699,341,000		0.13		
personal-wealth-biz	see	-0.22%	23.04	23.20	-0.05	1,189,202	23.29	22.86	23.09	28.77	20.15		16.15		2.25	0.52	1.43	
predictwallstreet	see	-0.22%	23.04		-0.05	1,189,202												
raymond-james	see	-0.22	23.04	23.20	-0.05	1,189,202	23.29	22.86	23.04	28.77	20.15		14.49				1.59	
renewable-energy-world	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
screamingmedia	see	-0.22%	$	open: 23.20	-0.05	2,549	$23.29	$22.86	$23.09	$28.77	$20.15		16.01	$3.77b	2.26%	0.13	1.44	
scroli	see	-0.22%	see 23.04	23.20	-0.05	914,869	23.29	22.86	23.09	28.77	20.15		16.10				1.43	
simple-stock-quotes	see	-0.22%	last trade: 23.04		change: -0.050								p/e ratio: 16.15					
smartmoney	see	(-0.22%)	23.04	$23.20	-0.05	1,189,202	$23.29	$22.86	$23.09	$28.77	$20.15			3,698,000	2.25%	$0.13		
stocknod	see	-0.2165%	23.04 usd	23.20	-0.0500	1,189,202	23.29	22.86	23.09	28.77	20.15	160,154,342						
stockpickr	see	-0.22%	$23.04 -0.05 | -0.22%	23.20	-0.05	1.19m	23.29	22.86	23.09	28.77	20.15							
stocksmart	see	%	$23.87	25.57		883,662	27.8	23.7975										
stocktwits	see	-0.26%	23.03		-0.06													
streetinsider-com	see	0.22%	23.04	$23.20	-0.05	1,189,202	$23.29	$22.86	$23.09	$28.77	$20.15		16.00				$1.44	
thecramerreport	see		23.04	23.20	-0.05	1189202	23.29	22.86										
thestree	see	-0.22%	$23.04	23.2	-0.05	1189202	23.29	22.86	23.09	-28.77	20.15	1.60154342e8		3.768431667e9				
tickerspy	see	-0.22%	$23.04	23.20	-0.05	1,189,202	23.29	22.86	23.09	28.77	20.15		16.1	3.6b	2.25%	$0.13		
tmx-quotemedia	see	-0.22%	23.040	23.200	-0.050	1,189,202	23.290	22.860	23.090	28.770	20.150	160,154,342	16.00	3,689,956,040	2.257	0.130 usd	1.44	
updown	see	-0.22%	$23.04	$23.20	-$0.05	1,186,753	$23.29	$22.86	$23.09	$28.77	$20.15	160.15b	14.39	$3.69b				
wallstreetsurvivor	see	-0.22%	23.04	23.20	-0.05	1,187,853	23.29	22.86		28.77	20.15		16.00	$4b	2.30%	0.50 -	1.44	
yahoo-finance	see	0.22%	23.04	23.20	0.05	1,189,202	23.29	22.86	23.09	28.77	20.15		16.11	3.69b	2.20%	0.52	1.43	
ycharts-com	see	-0.26%	23.03		-0.06					28.77	20.15		16.10	3.67b	2.25%		1.43	
advfn	seb	0.61	2473.0	2470.2	15.0	868	2494.0	2453.32										
barchart	seb	+0.61%	2,473.00	2,470.20	+15.00	868	2,494.00	2,453.32	2,458.00	2,494.99	1,401.16		8.94	$2.44 m			+277.07	
barrons	seb	0.61%	2,473.00	2,470.20	+15.00	866	2,494.00	2,453.32				1.22 million		$3.01 billion		$0.75		
bloomberg	seb	0.610%	2,473.000	2,470.200	15.000	868	2,494.000	2,453.320		2,494.99	1,401.78	1.216mil	8.929	3,006.869mil	0.303		276.960	
boston-com	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
bostonmerchant	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
business-insider	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
chron	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
cio-com	seb	+0.61%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879	8.934	3b	0.1	3		
cnn-money	seb	+0.61%today&rsquo;s change	2,473.00data as of 4:00pm et	2,470.20	+15.00	866	2,494.00	2,453.32	2,458.00				8.9	$3.0b	0.13%			
easystockalterts	seb	0.61%	2,473.00	2470.20	+15.00	868	2,494.00	2,453.32	2,458.00	2494.99	1406.00		8.93				276.82	
eresearch-fidelity-com	seb	0.61%	2,473.0000	2,470.2000	15.0000	868	2,494.0000	2,453.3200	2,458.0000	2,494.9900	1,406.0000	1,216,000	8.87	$2.99b				
finance-abc7-com	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
finance-abc7chicago-com	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
financial-content	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
finapps-forbes-com	seb	0.6%	$2473.00	2470.20	15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1 mil		3 bil	0.1	3.00		
finviz	seb	0.61%	2473.00			868			2458.00	-0.88%	76.56%	1.22m	8.87	3.00b		3.00	277.05	
fool	seb	+0.61%	$2,473.00	$2,470.20	15.00	868	$2,494.00	$2,453.32	$2,458.00	$2,494.99	$1,406.00		8.90	$3.01b	0.20%	3.00		
foxbusiness	seb		$2,473.00		+15.00	868			$2,458.00									
google-finance	seb	(0.61%)	2,473.00	2,470.20	+15.00	868.00	2,494.00	2,453.32		2,494.99	1,406.00	1.22m	8.93	3.01b	0.12	0.75	277.05	
howthemarketworks	seb	0.61%	2473	2470.2	15	866	2494	2453.32	2458									
hpcwire	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
insidestocks	seb	+0.61%	2473.00	2470.20	+15.00	866	2494.00	2453.32										
investopedia	seb	+0.61 %	$2473.00	2470.20	+15.00				2458.00									
investorguide	seb	+0.61%	2473.00	2470.20	+15.00		2494.00	2453.3201		2470.00	1370.00		8.88	3.005b			276.94	
marketintellisearch	seb	0.61 %	$2,473.00	$2,470.20	15.00	0.20k	$2,494.00	$2,453.32	$2,458.00			1.22m	8.87	3.00b	0.12 %		277.05	
marketwatch	seb	+0.61%	$2,473.00	open: 2,470.20	+15.00	2	$2,494.00	$2,453.32	$2,458.00	$2,494.99	$1,406.00		8.90	$3.01b		0.75	277.74	
minyanville	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
msn-money	seb	+0.61%	2,473.00	2,470.20	+15.00	868	2,494.00	2,453.32	2,458.00	2,494.99	1,406.00	1.22 mil	8.93	2.99 bil	0.12%	3.00	277.05	
nasdaq-com	seb	0.61%	$ 2,473		15	868	$ 2,494	$ 2,453.32	$ 2,458	$ 2,494.99	$ 1,406	1,216,000	8.93	$ 3,007,168,000	0.12 %	$3.000000	$ 277.07	
optimum	seb	+0.61%	2473.00 ( 4:15 pm edt)	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1.22m	8.9	3.0b	1.09	27.00	276.82	
paidcontent	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
pc-quote	seb	0.61%	2473.0	2470.2	15.00	868	2494.0	2453.32	2458.0	2,494.99	1,406.00	1,208,624	8.87493	2,988,928,000		6.75		
personal-wealth-biz	seb	+0.61%	2473.00	2470.20		868	2494.00	2453.3201	2458.00	2470.00	1370.00		8.88		0.34	8.25	276.94	
predictwallstreet	seb	+0.61%	2,473.00		+15.00	868												
raymond-james	seb	0.61	2,473.00	2,470.20	15.00	868	2,494.00	2,453.32	2,473.00	2,494.99	1,406.00		8.93				277.07	
renewable-energy-world	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
screamingmedia	seb	+0.61%	$	open: 2,470.20	+15.00	2	$2,494.00	$2,453.32	$2,458.00	$2,494.99	$1,406.00		8.90	$3.01b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	+0.61%	last trade: 2473.00		change: 15.000								p/e ratio: 8.88					
smartmoney	seb	(0.61%)	2473.00	$2,470.20	15.00	868	$2,494.00	$2,453.32	$2,458.00	$2,494.99	$1,406.00			2,988,600	0.12%	$6.00		
stocknod	seb	+0.6103%	2,473 usd	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00	1,215,879						
stockpickr	seb	0.61%	$2473.00 15.00 | 0.61%	2470.20	15.00	868.00	2494.00	2453.32	2458.00	2494.99	1406.00							
stocksmart	seb	%	$2291.87	2003		56	2352.91	2267										
stocktwits	seb	1.02%	2483.00		+25.00													
streetinsider-com	seb	0.61%	2473.00	$2470.20	+15.00	868	$2494.00	$2453.32	$2458.00	$2494.99	$1406.00		8.93				$276.82	
thecramerreport	seb		2473.00	2470.20	+15.00	868	2494.00	2453.3201										
thestree	seb	0.61%	$2473.0	2470.2	15.0	868	2494.0	2453.32	2458.0	-2494.99	1406.0	1215879.0		3.010516404e9				
tickerspy	seb	0.61%	$2473.00	2470.20	+15.00	868	2494.00	2453.32	2458.00	2494.99	1406.00		8.9	2.9b	0.00%	$6.75		
tmx-quotemedia	seb	0.61%	2,473.000	2,470.200	15.000	868	2,494.000	2,453.320	2,458.000	2,494.990	1,406.000	1,215,879	8.90	3,006,868,767	0.121	6.750 usd	276.82	
updown	seb	0.61%	$2,473.00	$2,470.20	$15.00	866	$2,494.00	$2,453.32	$2,458.00	$2,494.99	$1,406.00	1.21b	8.88	$2.98b				
wallstreetsurvivor	seb	0.61%	2,473.00	2,470.20	15.00	866	2,494.00	2,453.32		2,494.99	1,440.09		8.90	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	0.61%	2,473.00	2,470.20	15.00	868	2,494.00	2,453.32	2,458.00	2,494.99	1,406.00		8.93	3.00b	0.10%	3.00	276.94	
ycharts-com	seb	+1.02%	2483.00		+25.00					2479.42	-2028.49		8.97	3.03b	0.10%		276.96	
advfn	aa	0.13	15.48	15.52	0.02	19759863	15.595	15.37										
barchart	aa	+0.13%	15.48	15.52	+0.02	18,650,920	15.60	15.37	15.46	18.44	9.87		17.61	$16.45 b	0.76%	$0.12	+0.70	
barrons	aa	0.13%	15.48	15.52	+0.02	19.768m	15.595	15.37				1.02 billion		$16.87 billion	0.78%	$0.03		
bloomberg	aa	0.129%	15.480	15.520	0.020	19,768,369	15.595	15.370		18.47	9.92	1,063.715mil	17.161	16,429.090mil	0.777	0.030 regular cash	0.900	
boston-com	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
bostonmerchant	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
business-insider	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
chron	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
cio-com	aa	+0.13%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480	21.80	16b	0.7	0.12		
cnn-money	aa	+0.13%today&rsquo;s change	15.48data as of 4:00pm et	15.52	+0.02	19,768,269	15.60	15.37	15.46				21.8	$16.5b	0.78%			
easystockalterts	aa	0.00%	15.46	15.52	+0.00	18389659	15.60	15.37	15.46	18.47	9.92		21.77				0.71	
eresearch-fidelity-com	aa	0.10%	15.4750	15.5200	0.0150	19,755,684	15.5950	15.3700	15.4600	18.4700	9.9200	1,063,715,000	18.19	$16.45b	0.78%	$0.030000		
finance-abc7-com	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,091	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
finance-abc7chicago-com	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
financial-content	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
finapps-forbes-com	aa	0.1%	$15.48	15.52	0.02	19,769,748	15.60	15.37	15.46	18.47	9.92	1.06 bil	18.2	16 bil	0.8	0.12	0.85	
finviz	aa	0.06%	15.47			19,355,652			15.46	-16.10%	56.88%	1.06b	22.74	16.45b			0.68	
fool	aa	-0.06%	$15.46	$15.52	-0.01	19,242,853	$15.60	$15.37	$15.46	$18.47	$9.92		22.30	$16.45b	0.90%	0.12		
foxbusiness	aa		$15.46		-0.00	19,196,172			$15.46									
google-finance	aa	(0.13%)	15.48	15.52	+0.02	19.76m	15.60	15.37		18.47	9.92	1.06b	18.38	16.47b	0.78	0.03	0.84	
howthemarketworks	aa	0.065%	15.47	15.52	0.01	19,162,384	15.595	15.37	15.46									
hpcwire	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
insidestocks	aa	-0.06%	15.45	15.52	-0.01	17607068	15.60	15.37					price earnings ratio: 17.17					
investopedia	aa	-0.06 %	$15.45	15.52	-0.01				15.46									
investorguide	aa	+0.13%	15.48	15.52	+0.02		15.595	15.37		18.47	9.81		21.56	16.466b			0.717	
marketintellisearch	aa	0.26 %	$15.50	$15.52	0.04	19620.70k	$15.60	$15.37	$15.46			1063.72m	22.74	16.45b	0.0 %		0.68	
marketwatch	aa	+0.13%	$15.50	open: 15.52	+0.02	28,230	$15.60	$15.37	$15.46	$18.47	$9.92		18.91	$16.87b	0.78%	0.03	0.82	
minyanville	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
msn-money	aa	+0.13%	15.48	15.52	+0.02	19.76 mil	15.60	15.37	15.46	18.47	9.92	1.06 bil	17.79	16.45 bil	0.78%	0.12	0.84	
nasdaq-com	aa		$ 15.46			18,729,138	$ 15.595	$ 15.37	$ 15.46	$ 18.47	$ 9.92	1,063,715,000	18.19	$ 16,445,033,900	0.78 %	$0.120000	$ 0.85	
optimum	aa	-0.06%	15.45 ( 3:57 pm edt)	15.52	-0.01	18,809,333	15.60	15.37	15.46	18.47	9.92	1.06b	21.8	16.4b	0.78	0.12	0.71	
paidcontent	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
pc-quote	aa	0.13%	15.48	15.52	0.02	20,251,705	15.595	15.37	15.46	18.47	9.92	1,062,729,134	17.77011	16,451,047,000		0.03		
personal-wealth-biz	aa	+0.13%	15.48	15.52		19,765,132	15.595	15.37	15.46	18.47	9.81		21.56		0.78	0.12	0.717	
predictwallstreet	aa	+0.13%	15.48		+0.02	19,759,763												
raymond-james	aa	0.13	15.48	15.52	0.02	19,768,369	15.60	15.37	15.48	18.47	9.92		17.01				0.91	
renewable-energy-world	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
screamingmedia	aa	+0.13%	$	open: 15.52	+0.02	28,230	$15.60	$15.37	$15.46	$18.47	$9.92		18.91	$16.87b	0.78%	0.03	0.82	
scroli	aa	0.13%	aa 15.48	15.52	0.02	18,098,023	15.60	15.37	15.46	18.47	9.92		18.38				0.84	
simple-stock-quotes	aa	+0.13%	last trade: 15.48		change: 0.020								p/e ratio: 21.56					
smartmoney	aa	(0.13%)	15.48	$15.52	0.02	19,759,863	$15.60	$15.37	$15.46	$18.47	$9.92			16,445,000	0.78%	$0.03		
stocknod	aa	+0.1294%	15.48 usd	15.52	+0.0200	19,421,191	15.60	15.37	15.46	18.47	9.920	1,063,715,480						
stockpickr	aa	-0.06%	$15.45 -0.01 | -0.06%	15.55	-0.01	18.99m	15.60	15.37	15.46	18.47	9.92							
stocksmart	aa	%	$16.12	15.2		1,418,183	16.7	16.07										
stocktwits	aa	0.13%	15.48		+0.02													
streetinsider-com	aa	-0%	15.46	$15.52		18,389,659	$15.60	$15.37	$15.46	$18.47	$9.92		21.77				$0.71	
thecramerreport	aa		15.53	15.52	+0.07	1188707	15.55	15.49										
thestree	aa	-0.06%	$15.45	15.55	-0.01	18989039	15.6	15.37	15.46	-18.47	9.92	1.06371548e9		1.6859890358e10				
tickerspy	aa	0.00%	$15.46	15.52	0.00	19,206,327	15.60	15.37	15.46	18.47	9.92		17.8	16.4b	0.78%	$0.03		
tmx-quotemedia	aa	0.13%	15.480	15.520	0.020	19,768,369	15.595	15.370	15.460	18.470	9.920	1,063,715,480	18.00	16,466,315,630	0.776	0.030 usd	0.86	
updown	aa	0.13%	$15.48	$15.52	$0.02	19,768,269	$15.60	$15.37	$15.46	$18.47	$9.92	1063.71b	20.85	$16.44b				
wallstreetsurvivor	aa	0.06%	15.47	15.52	0.01	19,162,384	15.60	15.37										
yahoo-finance	aa	0.13%	15.48	15.52	0.02	19,765,131	15.60	15.37	15.46	18.47	9.92		21.59	16.47b	0.80%	0.12	0.72	
ycharts-com	aa	+0.26%	15.50		+0.04					18.47	9.92		18.02	16.45b	0.80%		0.86	
advfn	spw	0.42	81.05	81.15	0.34	401933	81.45	80.13										
barchart	spw	+0.42%	81.05	81.15	+0.34	401,933	81.45	80.13	80.71	86.85	52.22		22.11	$4.13 b	1.21%	$1.00	+4.09	
barrons	spw	0.42%	81.05	81.15	+0.34	377,920	81.45	80.13				50.35 million		$4.21 billion	1.23%	$0.25		
bloomberg	spw	0.421%	81.050	81.150	0.340	401,933	81.450	80.130		87.13	52.96	51.000mil	18.718	4,133.510mil	1.234	0.250 regular cash	4.330	
boston-com	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
bostonmerchant	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
business-insider	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
chron	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
cio-com	spw	+0.42%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507	20.36	4b	1.2	1		
cnn-money	spw	+0.42%	81.05	81.15	+0.34	378,058	81.45	80.13	80.71				20.4	$4.1b	1.23%			
easystockalterts	spw	0.42%	81.05	81.15	+0.34	401933	81.45	80.13	80.71	86.97	52.96		20.36				3.98	
eresearch-fidelity-com	spw	0.42%	81.0500	81.1500	0.3400	401,933	81.4500	80.1300	80.7100	87.1300	52.9600	51,000,000	20.33	$4.12b	1.24%	$0.250000		
finance-abc7-com	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
finance-abc7chicago-com	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
financial-content	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
finapps-forbes-com	spw	0.4%	$81.05	81.15	0.34	401,933	81.45	80.13	80.71	87.13	52.96	51 mil	19.8	4 bil	1.2	1.00	4.09	
finviz	spw	0.42%	81.05			401,933			80.71	-6.68%	55.22%	51.00m	20.43	4.12b		1.00	3.95	
fool	spw	+0.42%	$81.05	$81.15	0.34	378,058	$81.45	$80.13	$80.71	$87.13	$52.96		20.20	$4.13b	1.80%	1.00		
foxbusiness	spw		$81.05		+0.34	401,933			$80.71									
google-finance	spw	(0.42%)	81.05	81.15	+0.34	401,933.00	81.45	80.13		87.13	52.96	51.00m	20.51	4.13b	1.23	0.25	3.95	
howthemarketworks	spw	0.421%	81.05	81.15	0.34	377,920	81.45	80.13	80.71									
hpcwire	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
insidestocks	spw	+0.42%	81.05	81.15	+0.34	377920	81.45	80.13					price earnings ratio: 21.73					
investopedia	spw	+0.42 %	$81.05	81.15	+0.34				80.71									
investorguide	spw	+0.42%	81.05	81.13	+0.34		81.45	80.13		87.13	52.96		19.76	4.133b			4.085	
marketintellisearch	spw	0.42 %	$81.05	$81.13	0.34	379.10k	$81.45	$80.13	$80.71			51.00m	20.43	4.12b	1.24 %		3.95	
marketwatch	spw	+0.42%	$81.05	open: 81.15	+0.34	24,919	$81.45	$80.13	$80.71	$87.13	$52.96		20.02	$4.21b	1.23%	0.25	4.05	
minyanville	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
msn-money	spw	+0.42%	81.05	81.15	+0.34	401,933	81.45	80.13	80.71	87.13	52.96	51.00 mil	20.36	4.12 bil	1.24%	1.00	4.07	
nasdaq-com	spw	0.42%	$ 81.05		0.34	401,933	$ 81.45	$ 80.13	$ 80.71	$ 87.13	$ 52.96	51,000,000	19.82	$ 4,133,550,000	1.24 %	$1.000000	$ 4.09	
optimum	spw	+0.42%	81.05 ( 4:15 pm edt)	81.15	+0.34	401,933	81.45	80.13	80.71	86.97	52.96	51.00m	20.4	4.1b	1.23	1.00	3.98	
paidcontent	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
pc-quote	spw	0.42%	81.05	81.15	0.34	401,933	81.45	80.13	80.71	87.13	52.96	50,786,058	20.27889	4,116,210,000		0.25		
personal-wealth-biz	spw	+0.42%	81.05	81.13		401,933	81.45	80.13	80.71	87.13	52.96		19.76		1.24	1.00	4.085	
predictwallstreet	spw	+0.42%	81.05		+0.34	401,933												
raymond-james	spw	0.42	81.05	81.15	0.34	401,933	81.45	80.13	81.05	87.13	52.96		20.16				4.02	
renewable-energy-world	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
screamingmedia	spw	+0.42%	$	open: 81.15	+0.34	24,919	$81.45	$80.13	$80.71	$87.13	$52.96		20.02	$4.21b	1.23%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	+0.42%	last trade: 81.05		change: 0.340								p/e ratio: 19.76					
smartmoney	spw	(0.42%)	81.05	$81.15	0.34	401,933	$81.45	$80.13	$80.71	$87.13	$52.96			4,116,200	1.24%	$0.25		
stocknod	spw	+0.4213%	81.05 usd	81.15	+0.3400	401,933	81.45	80.13	80.71	86.97	52.96	50,999,507						
stockpickr	spw	0.42%	$81.05 0.34 | 0.42%	81.15	0.34	401.93k	81.45	80.13	80.71	87.13	52.96							
stocksmart	spw	%	$79.68	70.83		33,435	82.52	79.68										
stocktwits	spw	0.41%	81.04		+0.33													
streetinsider-com	spw	0.42%	81.05	$81.15	+0.34	401,933	$81.45	$80.13	$80.71	$86.97	$52.96		20.36				$3.98	
thecramerreport	spw		81.03	81.13	+0.32	111342	81.42	80.13										
thestree	spw	0.42%	$81.05	81.15	0.34	401933	81.45	80.13	80.71	-87.13	52.96	5.0999507e7		4.205929342e9				
tickerspy	spw	0.42%	$81.05	81.15	+0.34	401,933	81.45	80.13	80.71	87.13	52.96		20.3	4.1b	1.24%	$0.25		
tmx-quotemedia	spw	0.42%	81.050	81.150	0.340	401,933	81.450	80.130	80.710	87.130	52.960	50,999,507	19.70	4,133,510,042	1.234	0.250 usd	4.09	
updown	spw	0.42%	$81.05	$81.15	$0.34	377,014	$81.45	$80.13	$80.71	$87.13	$52.96	51.00b	19.49	$4.11b				
wallstreetsurvivor	spw	0.42%	81.05	81.15	0.34	377,920	81.45	80.13		87.13	55.62		19.70	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	0.42%	81.05	81.13	0.34	401,933	81.45	80.13	80.71	87.13	52.96		19.84	4.13b	1.20%	1.00	4.09	
ycharts-com	spw	+0.41%	81.04		+0.33					87.13	52.96		19.81	4.13b	1.32%		4.09	
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	1.84	+0.00	181555	21.20	21.20	21.20	21.05	11.61						-0.33	
finance-abc7-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
finance-abc7chicago-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
financial-content	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
fool	agam	0%	$21.20	$0.00	0.00	0	$21.32	$20.78	$21.20	$21.32	$11.61		0.00	$1.06b				
foxbusiness	agam		$21.20		+0.00				$21.20									
google-finance	agam	(3.23%)	1.02	0.98	+0.03	null	1.03	0.98		1.23	0.91	76.62m	9.51	78.30m	5.87	0.06	0.11	
howthemarketworks	agam																	
hpcwire	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
insidestocks	agam			symbol			exchange											
investorguide	agam		0.00															
marketintellisearch	agam	0.38 %	$8.01	$7.98	0.03	63.00k	$7.98	$7.90	$7.98						%			
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	$1.84		181,555	$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																	
advfn	umpq	0.00	11.59	11.61	0.0	602466	11.73	11.5										
barchart	umpq	unch	11.59	11.61	unch	688,074	11.73	11.50	11.59	12.92	10.03		36.81	$1.33 b	1.7%	$0.20	+0.29	
barrons	umpq	0.00%	11.59	11.61	0.00	602,466	11.73	11.50				108.15 million		$1.35 billion	1.73%	$0.05		
bloomberg	umpq		11.590	11.610		602,466	11.730	11.500		13.15	10.20	114.644mil	36.219	1,328.728mil	1.724	0.050 regular cash	0.320	
boston-com	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
bostonmerchant	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
business-insider	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
chron	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
cio-com	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353	41.39	1b	1.7	0.2		
cnn-money	umpq	0.00%	11.59	11.61	0.00	602,466	11.73	11.50	11.59				41.4	$1.3b	1.73%			
easystockalterts	umpq	0.00%	11.59	11.61	+0.00	602466	11.73	11.50	11.59	13.15	10.20		41.39				0.28	
eresearch-fidelity-com	umpq	0.00%	11.5900	11.6100	0.0000	602,466	11.7300	11.5000	11.5900	13.1500	10.2000	114,644,000	39.97	$1.33b	1.73%	$0.050000		
finance-abc7-com	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
financial-content	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	0.0%	$11.59	11.61	0.00	602,466	11.73	11.50	11.59	13.15	10.20	115 mil	40.0	1 bil	1.7	0.20	0.29	
finviz	umpq	0.00%	11.59			602,466			11.59	-10.32%	15.63%	114.64m	39.97	1.33b		0.20	0.29	
fool	umpq	+0.17%	$11.59	$11.61	0.02	602,466	$11.73	$11.50	$11.59	$13.15	$10.20		42.10	$1.33b	1.70%	0.20		
foxbusiness	umpq		$11.59		0.00	598,666			$11.59									
google-finance	umpq	(0.00%)	11.59	11.61	0.00	602,466.00	11.73	11.50		13.15	10.20	114.64m	40.10	1.33b	1.73	0.05	0.29	
howthemarketworks	umpq	0%	11.59	11.61	0	595,741	11.73	11.5	11.59									
hpcwire	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
insidestocks	umpq	unch%	11.59	11.61		598600	11.73	11.50					price earnings ratio: 38.63					
investopedia	umpq		$11.59	11.61					11.59									
investorguide	umpq	0.00%	11.59	11.61	0.00		11.73	11.50		13.15	10.20		39.16	1.329b			0.296	
marketintellisearch	umpq	0.0 %	$11.59	$11.61	0.00	589.40k	$11.73	$11.50	$11.59			114.64m	39.97	1.33b	1.73 %		0.29	
marketwatch	umpq	0.00%	$11.59	open: 11.61	0.00	9,785	$11.73	$11.50	$11.59	$13.15	$10.20		40.10	$1.35b	1.73%	0.05	0.29	
minyanville	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
msn-money	umpq		11.59	11.61		602,466	11.73	11.50	11.59	13.15	10.20	114.64 mil	37.39	1.33 bil	1.73%	0.20	0.29	
nasdaq-com	umpq		$ 11.59	$ 11.61		602,466	$ 11.73	$ 11.50	$ 11.59	$ 13.15	$ 10.20	114,644,000	39.97	$ 1,328,723,960	1.73 %	$0.200000	$ 0.29	
optimum	umpq	-	11.59 ( 4:30 pm edt)	11.61	-	602,466	11.73	11.50	11.59	13.15	10.20	114.64m	41.4	1.3b	1.73	0.20	0.28	
paidcontent	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
pc-quote	umpq	0.00%	11.59	11.61	0.00	602,466	11.73	11.5	11.59	13.15	10.20	114,644,003	37.3871	1,328,724,000		0.05		
personal-wealth-biz	umpq	0.00%	11.59	11.61		598,666	11.73	11.50	11.59	13.15	10.20		39.16		1.73	0.20	0.296	
predictwallstreet	umpq	0.00%	11.59		0.00	602,466												
raymond-james	umpq	0.00	11.59	11.61	0.00	602,466	11.73	11.50	11.59	13.15	10.20		39.97				0.29	
renewable-energy-world	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
screamingmedia	umpq	0.00%	$	open: 11.61	0.00	9,785	$11.73	$11.50	$11.59	$13.15	$10.20		40.10	$1.35b	1.73%	0.05	0.29	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	0.00%	last trade: 11.59		change: 0.000								p/e ratio: 39.16					
smartmoney	umpq	(0.00%)	11.59	$11.61	0.00	602,466	$11.73	$11.50	$11.59	$13.15	$10.20			1,328,700	1.73%	$0.05		
stocknod	umpq	0.00%	11.59 usd	11.61	+0.00	602,466	11.73	11.50	11.59	13.15	10.20	114,644,353						
stockpickr	umpq	0.00%	$11.59 0.00 | 0.00%	11.61	0.00	602.47k	11.73	11.50	11.59	13.15	10.20							
stocksmart	umpq	%	$11.55	12.31		167,248	11.95	11.52										
stocktwits	umpq	0.17%	11.61		+0.02													
streetinsider-com	umpq	-0%	11.59	$11.61		602,466	$11.73	$11.50	$11.59	$13.15	$10.20		41.39				$0.28	
thecramerreport	umpq		11.59	11.61	0.00	602466	11.73	11.50										
thestree	umpq	0.0%	$11.59	11.61	0.0	602466	11.73	11.5	11.59	-13.15	10.2	1.14644353e8		1.350510478e9				
tickerspy	umpq	0.00%	$11.59	11.61	0.00	602,466	11.73	11.50	11.59	13.15	10.20		37.4	1.3b	1.73%	$0.05		
tmx-quotemedia	umpq	0.00%	11.590	11.610	0.00	598,666	11.730	11.500	11.590	13.150	10.200	114,644,353	41.40	1,328,728,051	1.726	0.050 usd	0.28	
updown	umpq	0.00%	$11.59	$11.61	$0.00	592,681	$11.73	$11.50	$11.59	$13.15	$10.20	114.64b	39.67	$1.32b				
wallstreetsurvivor	umpq	0.00%	11.59	11.61	0.00	595,741	11.73	11.50		13.00	10.20		41.40	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	0.00%	11.59	11.61	0.00	602,466	11.73	11.50	11.59	13.15	10.20		39.16	1.33b	1.70%	0.20	0.30	
ycharts-com	umpq	+0.17%	11.61		+0.02					13.15	10.20		37.45	1.33b	1.83%		0.31	
zacks	umpq		11.59			vol.  602,466	11.73	11.50		13.15	10.20		36.22	1.33 b	1.73	0.20	.32	
advfn	rimm	0.92	27.52	27.55	0.25	11331713	27.77	27.21										
barchart	rimm	+0.92%	27.52	27.55	+0.25	10,161,220	27.77	27.21	27.27	70.54	25.82		4.46	$14.42 b			+6.31	
barrons	rimm	0.92%	27.52	27.55	+0.25	11.297m	27.77	27.21				524.10 million		$14.42 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	0.917%	27.520	27.550	0.250	11,331,513	27.770	27.210		70.54	25.82	524.112mil	4.348	14,423.550mil			6.330	
boston-com	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,324,272	27.77	27.21	27.27	70.54	25.82	524,111,544						
bostonmerchant	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,324,272	27.77	27.21	27.27	70.54	25.82	524,111,544						
business-insider	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,324,272	27.77	27.21	27.27	70.54	25.82	524,111,544						
chron	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,319,172	27.77	27.21	27.27	70.54	25.82	524,111,544						
cio-com	rimm	+0.92%	27.52 usd	27.55	+0.2500	11,319,172	27.77	27.21	27.27	70.54	25.82	524,111,544		14b				
cnn-money	rimm	+0.92%	27.52	27.55	+0.25	11,330,413	27.77	27.21	27.27				5.0	$14.4b				
easystockalterts	rimm	0.91%	27.52	27.55	+0.25	11308212	27.77	27.21	27.27	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	0.92%	27.5200	27.5500	0.2500	11,321,613	27.7700	27.2100	27.2700	70.5400	25.8200	524,112,000	4.32	$14.29b				
finance-abc7-com	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,314,372	27.77	27.21	27.27	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,314,372	27.77	27.21	27.27	70.54	25.82	524,111,544						
financial-content	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,319,172	27.77	27.21	27.27	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	0.9%	$27.52	27.55	0.25	11,326,413	27.77	27.21	27.27	70.54	25.82	524 mil	4.4	14 bil	0.0	0.00	6.31	
finviz	rimm	0.92%	27.52			11,321,213			27.27	-60.99%	6.58%	524.11m	4.33	14.29b			6.30	
fool	rimm	+0.95%	$27.53	$27.55	0.26	10,678,923	$27.77	$27.21	$27.27	$70.54	$25.82		4.50	$14.43b				
foxbusiness	rimm		$27.52		+0.25	11,368,696			$27.27									
google-finance	rimm	(0.92%)	27.52	27.55	+0.25	11.32m	27.77	27.21		70.54	25.82	524.00m	4.37	14.42b			6.30	
howthemarketworks	rimm	0.917%	27.52	27.55	0.25	11,314,372	27.77	27.21	27.27									
hpcwire	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,324,272	27.77	27.21	27.27	70.54	25.82	524,111,544						
insidestocks	rimm	+0.92%	27.52	27.55	+0.25	10078162	27.77	27.21					price earnings ratio: 4.36					
investopedia	rimm	+0.92 %	$27.52	27.55	+0.25				27.27									
investorguide	rimm	+0.92%	27.52	27.49	+0.25		27.77	27.21		70.54	42.53		4.33	14.338b			6.304	
marketintellisearch	rimm	0.99 %	$27.54	$27.49	0.27	11211.00k	$27.77	$27.21	$27.27			524.11m	4.33	14.29b	0.0 %		6.30	
marketwatch	rimm	+0.92%	$27.50	open: 27.55	+0.25	56,425	$27.77	$27.21	$27.27	$70.54	$25.82		4.33	$14.42b			6.36	
minyanville	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,314,372	27.77	27.21	27.27	70.54	25.82	524,111,544						
msn-money	rimm	+0.92%	27.52	27.55	+0.25	11.32 mil	27.77	27.21	27.27	70.54	25.82	524.11 mil	4.38	14.3 bil			6.29	
nasdaq-com	rimm	0.92%	$ 27.52	$ 27.49	0.25	11,321,613	$ 27.77	$ 27.21	$ 27.27	$ 70.54	$ 25.82	523,869,000	4.36	$ 14,416,874,880			$ 6.31	
optimum	rimm	+0.92%	27.52 ( 4:00 pm edt)	27.55	+0.25	11,308,512	27.77	27.21	27.27	70.54	25.82	524.11m		14.4b				
paidcontent	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,314,372	27.77	27.21	27.27	70.54	25.82	524,111,544						
pc-quote	rimm	0.92%	27.52	27.55	0.25	11,368,696	27.77	27.21	27.27	70.54	25.82	519,350,799	4.33545	14,292,534,000				
personal-wealth-biz	rimm	+0.92%	27.52	27.49		11,368,296	27.77	27.21	27.27	70.54	42.53		4.33			0.00	6.304	
predictwallstreet	rimm	+0.92%	27.52		+0.25	11,326,413												
raymond-james	rimm	0.92	27.52	27.55	0.25	11,326,413	27.77	27.21	27.52	70.54	25.82		4.35				6.32	
renewable-energy-world	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,319,172	27.77	27.21	27.27	70.54	25.82	524,111,544						
screamingmedia	rimm	+0.92%	$	open: 27.55	+0.25	56,125	$27.77	$27.21	$27.27	$70.54	$25.82		4.33	$14.42b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	+0.92%	last trade: 27.52		change: 0.250								p/e ratio: 4.33					
smartmoney	rimm	(0.92%)	27.52	$27.55	0.25	11,321,613	$27.77	$27.21	$27.27	$70.54	$25.82			14,292,500	0.00%	$0.00		
stocknod	rimm	+0.9168%	27.52 usd	27.55	+0.2500	11,314,372	27.77	27.21	27.27	70.54	25.82	524,111,544						
stockpickr	rimm	0.92%	$27.52 0.25 | 0.92%	27.55	0.25	11.32m	27.77	27.21	27.27	70.54	25.82							
stocksmart	rimm	%	$40.355	57.98		3,843,527	42.49	40.04										
stocktwits	rimm	0.99%	27.54		+0.27													
streetinsider-com	rimm	0.92%	27.52	$27.55	+0.25	11,308,212	$27.77	$27.21	$27.27	$70.54	$25.82						$0.00	
thecramerreport	rimm		27.52	27.49	+0.25	11321213	27.77	27.21										
thestree	rimm	0.92%	$27.52	27.55	0.25	11315753	27.77	27.21	27.27	-70.54	25.82	5.24111544e8		1.4753739964e10				
tickerspy	rimm	0.92%	$27.52	27.55	+0.25	11,317,653	27.77	27.21	27.27	70.54	25.82		4.3	14.2b	0.00%	$0.00		
tmx-quotemedia	rimm	0.92%	27.520	27.550	0.250	11,368,696	27.770	27.210	27.270	70.540	25.820	524,111,544	4.30	14,423,549,691			6.31	
updown	rimm	0.92%	$27.52	$27.49	$0.25	11,296,599	$27.77	$27.21	$27.27	$70.54	$25.82	524.09b	4.32	$14.29b			6.32	
wallstreetsurvivor	rimm	0.92%	27.52	27.55	0.25	11,314,372	27.77	27.21		70.54	25.82		4.30	$14b			6.34	
yahoo-finance	rimm	0.92%	27.52	27.49	0.25	11,321,213	27.77	27.21	27.27	70.54	25.82		4.37	14.34b			6.30	
ycharts-com	rimm	+1.03%	27.55		+0.28					70.54	25.82		4.37	14.44b	0.00%		6.31	
advfn	abg	3.89	19.52	18.93	0.73	378106	19.52	18.299										
barchart	abg	+3.89%	19.52	18.93	+0.73	378,106	19.52	18.30	18.79	20.12	10.06		12.45	$643.77 m			+1.52	
barrons	abg	3.89%	19.52	18.93	+0.73	378,106	19.52	18.299				33.30 million		$638.41 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	3.885%	19.520	18.930	0.730	378,106	19.520	18.299		20.12	10.06	32.874mil	12.513	641.708mil			1.560	
boston-com	abg	+3.885%	19.52 usd	18.93	+0.7300	378,106	19.52	18.30	18.79	20.12	10.00	32,874,378						
bostonmerchant	abg	+3.885%	19.52 usd	18.93	+0.7300	378,106	19.52	18.30	18.79	20.12	10.00	32,874,378						
business-insider	abg	+3.885%	19.52 usd	18.93	+0.7300	378,106	19.52	18.30	18.79	20.12	10.00	32,874,378						
chron	abg	+3.885%	19.52 usd	18.93	+0.7300	378,106	19.52	18.30	18.79	20.12	10.00	32,874,378						
cio-com	abg	+3.89%	19.52 usd	18.93	+0.7300	378,106	19.52	18.30	18.79	20.12	10.00	32,874,378	19.72	642m				
cnn-money	abg	+3.89%today&rsquo;s change	19.52data as of 4:02pm et	18.93	+0.73	363,406	19.52	18.30	18.79				19.7	$641.7m				
easystockalterts	abg	3.86%	19.52	18.93	+0.73	366906	19.52	18.30	18.79	20.12	10.06		19.72				0.99	
eresearch-fidelity-com	abg	3.89%	19.5200	18.9300	0.7300	378,106	19.5200	18.2990	18.7900	20.1200	10.0600	32,874,000	18.79	$617.70m				
finance-abc7-com	abg	+3.885%	19.52 usd	18.93	+0.7300	366,906	19.52	18.30	18.79	20.12	10.00	32,874,378						
finance-abc7chicago-com	abg	+3.885%	19.52 usd	18.93	+0.7300	366,906	19.52	18.30	18.79	20.12	10.00	32,874,378						
financial-content	abg	+3.885%	19.52 usd	18.93	+0.7300	366,906	19.52	18.30	18.79	20.12	10.00	32,874,378						
finapps-forbes-com	abg	3.9%	$19.52	18.93	0.73	378,106	19.52	18.30	18.79	20.12	10.06	33 mil	12.8	642 mil	0.0	0.00	1.52	
finviz	abg	3.89%	19.52			378,783			18.79	-2.98%	94.04%	32.87m	18.79	617.63m			1.00	
fool	abg	+3.89%	$19.52	$18.93	0.73	378,106	$19.52	$18.30	$18.79	$20.12	$10.06		12.80	$641.71m	22.00%	0.90		
foxbusiness	abg		$19.52		+0.73	378,359			$18.79									
google-finance	abg	(3.89%)	19.52	18.93	+0.73	378,106.00	19.52	18.30		20.12	10.06	32.87m	19.49	641.71m			1.00	
howthemarketworks	abg	3.885%	19.52	18.93	0.73	378,106	19.52	18.299	18.79									
hpcwire	abg	+3.885%	19.52 usd	18.93	+0.7300	378,106	19.52	18.30	18.79	20.12	10.00	32,874,378						
insidestocks	abg	+3.89%	19.52	18.93	+0.73	378106	19.52	18.30					price earnings ratio: 12.51					
investopedia	abg	+3.89 %	$19.52	18.93	+0.73				18.79									
investorguide	abg	+3.89%	19.52	18.93	+0.73		19.52	18.299		20.12	10.06		12.39	641.7m			1.516	
marketintellisearch	abg	3.89 %	$19.52	$18.93	0.73	376.10k	$19.52	$18.30	$18.79			32.87m	18.79	0.62b	0.0 %		1.00	
marketwatch	abg	+3.89%	$19.52	open: 18.93	+0.73	14,953	$19.52	$18.30	$18.79	$20.12	$10.06		18.63	$638.41m			1.05	
minyanville	abg	+3.885%	19.52 usd	18.93	+0.7300	366,906	19.52	18.30	18.79	20.12	10.00	32,874,378						
msn-money	abg	+3.89%	19.52	18.93	+0.73	378,106	19.52	18.30	18.79	20.12	10.06	32.87 mil	19.72	617.71 mil			1.53	
nasdaq-com	abg	3.89%	$ 19.52		0.73	378,106	$ 19.52	$ 18.299	$ 18.79	$ 20.12	$ 10.06	32,874,000	12.84	$ 641,700,480	4.79 %	$0.900000	$ 1.52	
optimum	abg	+3.89%	19.52 ( 4:02 pm edt)	18.93	+0.73	366,906	19.52	18.30	18.79	20.12	10.06	32.87m	19.7	641.7m	4.61	0.90	0.99	
paidcontent	abg	+3.885%	19.52 usd	18.93	+0.7300	366,906	19.52	18.30	18.79	20.12	10.00	32,874,378						
pc-quote	abg	3.89%	19.52	18.93	0.73	378,359	19.52	18.299	18.79	20.12	10.06	31,644,595	18.9798	617,703,000		0.225		
personal-wealth-biz	abg	+3.89%	19.52	18.93		378,359	19.52	18.299	18.79	20.12	10.06		12.39			0.00	1.516	
predictwallstreet	abg	+3.89%	19.52		+0.73	378,106												
raymond-james	abg	3.89	19.52	18.93	0.73	378,106	19.52	18.30	19.52	20.12	10.06		18.95				1.03	
renewable-energy-world	abg	+3.885%	19.52 usd	18.93	+0.7300	378,106	19.52	18.30	18.79	20.12	10.00	32,874,378						
screamingmedia	abg	+3.89%	$	open: 18.93	+0.73	14,953	$19.52	$18.30	$18.79	$20.12	$10.06		18.63	$638.41m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	+3.89%	last trade: 19.52		change: 0.730								p/e ratio: 12.39					
smartmoney	abg	(3.89%)	19.52	$18.93	0.73	378,106	$19.52	$18.30	$18.79	$20.12	$10.06			617,700	0.00%	$0.23		
stocknod	abg	+3.885%	19.52 usd	18.93	+0.7300	366,906	19.52	18.30	18.79	20.12	10.00	32,874,378						
stockpickr	abg	3.88%	$19.52 0.73 | 3.88%	18.93	0.73	378.11k	19.52	18.30	18.79	20.12	10.06							
stocksmart	abg	%	$16.05	18.77		26,475	16.64	16.04										
stocktwits	abg	3.88%	19.52		+0.73													
streetinsider-com	abg	3.89%	19.52	$18.93	+0.73	366,906	$19.52	$18.30	$18.79	$20.12	$10.06		19.72				$0.99	
thecramerreport	abg		19.52	18.93	+0.73	378783	19.52	18.299										
thestree	abg	3.88%	$19.52	18.93	0.73	378106	19.52	18.3	18.79	-20.12	10.06	3.2874378e7		6.38420421e8				
tickerspy	abg	3.89%	$19.52	18.93	+0.73	378,106	19.52	18.30	18.79	20.12	10.06		19.0	619.7m	0.00%	$0.23		
tmx-quotemedia	abg	3.89%	19.520	18.930	0.730	378,359	19.520	18.299	18.790	20.120	10.060	32,874,378	12.40	641,707,859			1.52	
updown	abg	3.89%	$19.52	$18.93	$0.73	363,406	$19.52	$18.30	$18.79	$20.12	$10.06	32.87b	11.98	$618m				
wallstreetsurvivor	abg	3.89%	19.52	18.93	0.73	366,906	19.52	18.30		20.12	11.59		12.40	$618m			1.14	
yahoo-finance	abg	3.89%	19.52	18.93	0.73	378,106	19.52	18.30	18.79	20.12	10.06		12.88	641.70m			1.52	
ycharts-com	abg	+3.89%	19.52		+0.73					20.12	10.06		12.93	643.77m	0.00%		1.51	
advfn	spn	3.58	39.63	38.62	1.37	661917	39.72	38.61										
barchart	spn	+3.58%	39.63	38.62	+1.37	661,917	39.72	38.61	38.26	41.65	20.40		27.16	$3.13 b			+0.95	
barrons	spn	3.58%	39.63	38.62	+1.37	661,446	39.72	38.61				79.73 million		$3.15 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	3.581%	39.630	38.620	1.370	661,917	39.720	38.610		41.65	20.40	79.655mil	25.242	3,156.746mil			1.570	
boston-com	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
bostonmerchant	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
business-insider	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
chron	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
cio-com	spn	+3.58%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451	41.72	3b				
cnn-money	spn	+3.58%	39.63	38.62	+1.37	661,917	39.72	38.61	38.26				41.7	$3.2b				
easystockalterts	spn	3.55%	39.63	38.62	+1.37	661917	39.72	38.61	38.26	41.49	20.40		41.72				0.95	
eresearch-fidelity-com	spn	3.58%	39.6300	38.6200	1.3700	661,917	39.7200	38.6100	38.2600	41.6500	20.4000	79,655,000	40.27	$3.05b				
finance-abc7-com	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
finance-abc7chicago-com	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
financial-content	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
finapps-forbes-com	spn	3.6%	$39.63	38.62	1.37	661,917	39.72	38.61	38.26	41.65	20.40	80 mil	41.7	3 bil	0.0	0.00	0.95	
finviz	spn	3.58%	39.63			661,917			38.26	-4.85%	94.26%	79.66m	41.72	3.16b			0.95	
fool	spn	+3.58%	$39.63	$38.62	1.37	661,917	$39.72	$38.61	$38.26	$41.65	$20.40		40.20	$3.16b				
foxbusiness	spn		$39.63		+1.37	661,917			$38.26									
howthemarketworks	spn	3.581%	39.63	38.62	1.37	661,446	39.72	38.61	38.26									
hpcwire	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
insidestocks	spn	+3.58%	39.63	38.62	+1.37	661900	39.72	38.61					price earnings ratio: 27.14					
investopedia	spn	+3.58 %	$39.63	38.62	+1.37				38.26									
investorguide	spn	+3.58%	39.63	38.62	+1.37		39.72	38.61		41.65	20.40		40.27	3.157b			0.95	
marketintellisearch	spn	3.58 %	$39.63	$38.62	1.37	654.90k	$39.72	$38.61	$38.26			79.66m	40.27	3.05b	0.0 %		0.95	
marketwatch	spn	+3.58%	$39.63	open: 38.62	+1.37	15,207	$39.72	$38.61	$38.26	$41.65	$20.40		42.23	$3.15b			0.94	
minyanville	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
msn-money	spn	+3.58%	39.63	38.62	+1.37	661,917	39.72	38.61	38.26	41.65	20.40	79.66 mil	41.72	3.05 bil			0.95	
nasdaq-com	spn	3.58%	$ 39.63		1.37	661,917	$ 39.72	$ 38.61	$ 38.26	$ 41.65	$ 20.40	79,655,000	41.72	$ 3,156,727,650			$ 0.95	
optimum	spn	+3.58%	39.63 ( 4:15 pm edt)	38.62	+1.37	661,917	39.72	38.61	38.26	41.49	20.40	79.66m	41.7	3.2b			0.95	
paidcontent	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
pc-quote	spn	3.58%	39.63	38.62	1.37	661,917	39.72	38.61	38.26	41.65	20.40	76,575,998	40.27368	3,034,707,000				
personal-wealth-biz	spn	+3.58%	39.63	38.62		661,917	39.72	38.61	38.26	41.65	20.40		40.27			0.00	0.95	
predictwallstreet	spn	+3.58%	39.63		+1.37	661,917												
raymond-james	spn	3.58	39.63	38.62	1.37	661,917	39.72	38.61	39.63	41.65	20.40		40.86				0.97	
renewable-energy-world	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
screamingmedia	spn	+3.58%	$	open: 38.62	+1.37	15,207	$39.72	$38.61	$38.26	$41.65	$20.40		42.23	$3.15b			0.94	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	+3.58%	last trade: 39.63		change: 1.370								p/e ratio: 40.27					
smartmoney	spn	(3.58%)	39.63	$38.62	1.37	661,917	$39.72	$38.61	$38.26	$41.65	$20.40			3,047,600	0.00%	$0.00		
stocknod	spn	+3.581%	39.63 usd	38.62	+1.370	661,917	39.72	38.61	38.26	41.49	20.35	79,655,451						
stockpickr	spn	3.58%	$39.63 1.37 | 3.58%	38.62	1.37	661.92k	39.72	38.61	38.26	41.65	20.40							
stocksmart	spn	%	$36.83	35.21		38,393	37.63	36.72										
stocktwits	spn	3.69%	39.67		+1.41													
streetinsider-com	spn	3.58%	39.63	$38.62	+1.37	661,917	$39.72	$38.61	$38.26	$41.49	$20.40		41.72				$0.95	
thecramerreport	spn		39.63	38.62	+1.37	661917	39.72	38.61										
thestree	spn	3.58%	$39.63	38.62	1.37	661917	39.72	38.61	38.26	-41.65	20.4	7.9655451e7		3.159135187e9				
tickerspy	spn	3.58%	$39.63	38.62	+1.37	661,917	39.72	38.61	38.26	41.65	20.40		40.3	3.0b	0.00%	$0.00		
tmx-quotemedia	spn	3.58%	39.630	38.620	1.370	661,917	39.720	38.610	38.260	41.650	20.400	79,655,451	40.30	3,156,745,523			0.95	
updown	spn	3.58%	$39.63	$38.62	$1.37	660,810	$39.72	$38.61	$38.26	$41.65	$20.40	79.65b	39.82	$3.04b				
wallstreetsurvivor	spn	3.58%	39.63	38.62	1.37	661,446	39.72	38.61		41.65	20.40		40.30	$3b			1.03	
yahoo-finance	spn	3.58%	39.63	38.62	1.37	661,917	39.72	38.61	38.26	41.65	20.40		41.72	3.16b			0.95	
ycharts-com	spn	+3.69%	39.67		+1.41					41.65	20.40		41.76	3.13b	0.00%		0.95	
zacks	spn	(3.58%)	39.63		1.37	vol.  661,917	39.72	38.61		41.65	20.40		26.2	3.03 b	0.00	0.00	1.46	
advfn	dyn	0.00	6.15	6.27	0.0	3035106	6.37	6.0										
barchart	dyn	unch	6.15	6.27	unch	3,035,106	6.37	6.00	6.15	6.92	2.76		0.00	$745.44 m			-3.79	
barrons	dyn			6.27		3.033m	6.37	6.00				121.00 million		$810.98 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn		6.150	6.270		3,035,106	6.370	6.000		6.92	2.76	122.135mil		751.133mil			-1.640	
boston-com	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
bostonmerchant	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
business-insider	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
chron	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
cio-com	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478		751m				
cnn-money	dyn	0.00%	6.15	6.27	0.00	3,034,212	6.37	6.00	6.15				nm	$751.1m				
easystockalterts	dyn	0.00%	6.15	6.27	+0.00	3035106	6.37	6.00	6.15	6.92	2.76						-3.80	
eresearch-fidelity-com	dyn	0.00%	6.1500	6.2700	0.0000	3,035,106	6.3700	6.0000	6.1500	6.9200	2.7600	121,740,000	nm	$748.70m				
finance-abc7-com	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
finance-abc7chicago-com	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
financial-content	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
finapps-forbes-com	dyn	0.0%	$6.15	6.27	0.00	3,035,106	6.37	6.00	6.15	6.92	2.76	122 mil		749 mil	0.0	0.00	-3.79	
finviz	dyn	0.00%	6.15			3,035,106			6.15	-11.13%	122.83%	121.74m		748.70m			-3.78	
fool	dyn	-0.16%	$6.15	$6.27	-0.01	3,035,106	$6.37	$6.00	$6.15	$6.92	$2.76		0.00	$751.13m				
foxbusiness	dyn		$6.15		0.00	3,035,106			$6.15									
google-finance	dyn	(0.00%)	6.15	6.27	0.00	3.04m	6.37	6.00		6.92	2.76	122.14m		751.13m			-3.78	
howthemarketworks	dyn	0%	6.15	6.27	0	3,032,798	6.37	6	6.15									
hpcwire	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
insidestocks	dyn	unch%	6.15	6.27		3032798	6.37	6.00										
investopedia	dyn		$6.15	6.27					6.15									
investorguide	dyn	0.00%	6.15	6.27	0.00		6.37	6.00		6.92	2.76			751.1m			-3.796	
marketintellisearch	dyn	0.0 %	$6.15	$6.27	0.00	3021.70k	$6.37	$6.00	$6.15			121.74m	0.00	0.75b	0.0 %		-3.78	
marketwatch	dyn	0.00%	$6.15	open: 6.27	0.00	0	$6.37	$6.00	$6.15	$6.92	$2.76			$810.98m				
minyanville	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
msn-money	dyn		6.15	6.27		3.04 mil	6.37	6.00	6.15	6.92	2.76	121.74 mil	-1.63	748.7 mil			-3.78	
nasdaq-com	dyn		$ 6.15			3,035,106	$ 6.37	$ 6	$ 6.15	$ 6.92	$ 2.76	122,135,000		$ 751,130,250			$ -3.79	
optimum	dyn	-	6.15 ( 4:15 pm edt)	6.27	-	3,035,106	6.37	6.00	6.15	6.92	2.76	122.14m		751.1m			-3.80	
paidcontent	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
pc-quote	dyn	0.00%	6.15	6.27	0.00	3,035,106	6.37	6.0	6.15	6.92	2.76	122,135,008	-1.62698	751,130,000				
personal-wealth-biz	dyn	0.00%	6.15	6.27		3,035,106	6.37	6.00	6.15	6.92	2.76					0.00	-3.796	
predictwallstreet	dyn	0.00%	6.15		0.00	3,035,106												
raymond-james	dyn	0.00	6.15	6.27	0.00	3,035,106	6.37	6.00	6.15	6.92	4.39						-3.79	
renewable-energy-world	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
screamingmedia	dyn	0.00%	$	open: 6.27	0.00	0	$6.37	$6.00	$6.15	$6.92	$2.76			$810.98m				
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	0.00%	last trade: 6.15		change: 0.000													
smartmoney	dyn	(0.00%)	6.15	$6.27	0.00	3,035,106	$6.37	$6.00	$6.15	$6.92	$2.76			751,100	0.00%	$0.08		
stocknod	dyn	0.00%	6.150 usd	6.270	+0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478						
stockpickr	dyn	0.00%	$6.15 0.00 | 0.00%	6.36	0.00	3.04m	6.37	6.00	6.15	6.92	2.76							
stocksmart	dyn	%	$5.98	5.67		283,007	6.06	5.85										
stocktwits	dyn	0.16%	6.16		+0.01													
streetinsider-com	dyn	-0%	6.15	$6.27		3,035,106	$6.37	$6.00	$6.15	$6.92	$2.76						$-3.80	
thecramerreport	dyn		6.15	6.27	0.00	3035106	6.37	6.00										
thestree	dyn	0.0%	$6.15	6.36	0.0	3035106	6.37	6.0	6.15	-6.92	2.76	1.22135478e8		8.10979574e8				
tickerspy	dyn	0.00%	$6.15	6.27	0.00	3,035,106	6.37	6.00	6.15	6.92	2.76		-1.6	753.1m	0.00%	$0.00		
tmx-quotemedia	dyn	0.00%	6.150	6.270	0.00	3,035,106	6.370	6.000	6.150	6.920	2.760	122,135,478		751,133,190			-3.80	
updown	dyn	0.00%	$6.15	$6.27	$0.00	3,030,198	$6.37	$6.00	$6.15	$6.92	$2.76	122.13b		$751m				
wallstreetsurvivor	dyn	0.00%	6.15	6.27	0.00	3,032,798	6.37	6.00		6.92	2.76			$751m			-1.95	
yahoo-finance	dyn	0.00%	6.15	6.27	0.00	3,035,106	6.37	6.00	6.15	6.92	2.76			751.13m			-3.80	
ycharts-com	dyn	+0.16%	6.16		+0.01					6.92	2.76			746.65m	0.00%		-3.79	
advfn	geoi	5.58	27.61	26.41	1.46	612115	27.67	26.36										
barchart	geoi	+5.58%	27.61	26.41	+1.46	612,115	27.67	26.36	26.15	32.94	13.33		21.27	$701.85 m			+1.12	
barrons	geoi	5.58%	27.61	26.41	+1.46	611,215	27.67	26.36				20.14 million		$671.64 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	5.583%	27.610	26.410	1.460	612,115	27.670	26.360		32.94	13.33	25.460mil	22.266	702.949mil			1.240	
boston-com	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
bostonmerchant	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
business-insider	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
chron	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
cio-com	geoi	+5.58%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930	24.65	703m				
cnn-money	geoi	+5.58%	27.61	26.41	+1.46	611,215	27.67	26.36	26.15				24.7	$703.0m				
easystockalterts	geoi	5.53%	27.61	26.41	+1.46	612115	27.67	26.36	26.15	32.94	13.33		24.65				1.12	
eresearch-fidelity-com	geoi	5.58%	27.6100	26.4100	1.4600	612,115	27.6700	26.3600	26.1500	32.9400	13.3300	25,460,000	23.35	$665.78m				
finance-abc7-com	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
finance-abc7chicago-com	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
financial-content	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
finapps-forbes-com	geoi	5.6%	$27.61	26.41	1.46	612,115	27.67	26.36	26.15	32.94	13.33	25 mil	24.6	703 mil	0.0	0.00	1.12	
finviz	geoi	5.58%	27.61			611,215			26.15	-16.18%	107.13%	25.46m	24.87	702.95m			1.11	
fool	geoi	+5.58%	$27.61	$26.41	1.46	611,215	$27.67	$26.36	$26.15	$32.94	$13.33		23.60	$702.95m				
foxbusiness	geoi		$27.61		+1.46	612,815			$26.15									
google-finance	geoi	(5.58%)	27.61	26.41	+1.46	613,115.00	27.67	26.36		32.94	13.33	25.46m	24.85	702.95m			1.11	
howthemarketworks	geoi	5.583%	27.61	26.41	1.46	610,435	27.67	26.36	26.15									
hpcwire	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
insidestocks	geoi	+5.58%	27.61	26.41	+1.46	612800	27.67	26.36					price earnings ratio: 23.80					
investopedia	geoi	+5.58 %	$27.61	26.41	+1.46				26.15									
investorguide	geoi	+5.58%	27.61	26.75	+1.46		27.67	26.36		32.94	13.01		23.43	702.9m			1.116	
marketintellisearch	geoi	5.58 %	$27.61	$26.75	1.46	611.90k	$27.67	$26.36	$26.15			25.46m	23.56	0.67b	0.0 %		1.11	
marketwatch	geoi	+5.58%	$26.15	open: 26.41	+1.46	2,380	$27.67	$26.36	$26.15	$32.94	$13.33		28.91	$671.64m			0.96	
minyanville	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
msn-money	geoi	+5.58%	27.61	26.41	+1.46	612,115	27.67	26.36	26.15	32.94	13.33	25.46 mil	24.65	665.78 mil			1.11	
nasdaq-com	geoi	5.58%	$ 27.61	$ 26.41	1.46	612,115	$ 27.67	$ 26.36	$ 26.15	$ 32.94	$ 13.33	25,460,000	24.65	$ 702,950,600			$ 1.12	
optimum	geoi	+5.58%	27.61 ( 4:30 pm edt)	26.41	+1.46	612,115	27.67	26.36	26.15	32.94	13.33	25.46m	24.7	702.9m			1.12	
paidcontent	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
pc-quote	geoi	5.58%	27.61	26.41	1.46	612,115	27.67	26.36	26.15	32.94	13.33	24,113,691	23.34821	665,779,000				
personal-wealth-biz	geoi	+5.58%	27.61	26.75		612,815	27.67	26.36	26.15	32.94	13.01		23.43			0.00	1.116	
predictwallstreet	geoi	+5.58%	27.61		+1.46	612,115												
raymond-james	geoi	5.58	27.61	26.41	1.46	612,115	27.67	26.36	27.61	32.94	13.33		24.22				1.14	
renewable-energy-world	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
screamingmedia	geoi	+5.58%	$	open: 26.41	+1.46	2,280	$27.67	$26.36	$26.15	$32.94	$13.33		28.91	$671.64m			0.96	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	+5.58%	last trade: 27.61		change: 1.460								p/e ratio: 23.43					
smartmoney	geoi	(5.58%)	27.61	$26.41	1.46	612,115	$27.67	$26.36	$26.15	$32.94	$13.33			665,800	0.00%	$0.00		
stocknod	geoi	+5.583%	27.61 usd	26.41	+1.460	612,115	27.67	26.36	26.15	32.94	13.33	25,459,930						
stockpickr	geoi	5.58%	$27.61 1.46 | 5.58%	26.41	1.46	611.22k	27.67	26.36	26.15	32.94	13.33							
stocksmart	geoi	%	$23.2	22.52		20,356	24.85	23.03										
stocktwits	geoi	5.54%	27.60		+1.45													
streetinsider-com	geoi	5.58%	27.61	$26.41	+1.46	612,115	$27.67	$26.36	$26.15	$32.94	$13.33		24.65				$1.12	
thecramerreport	geoi		27.61	26.75	+1.46	612115	27.67	26.36										
thestree	geoi	5.58%	$27.61	26.41	1.46	611215	27.67	26.36	26.15	-32.94	13.33	2.545993e7		6.71632953e8				
tickerspy	geoi	5.58%	$27.61	26.41	+1.46	612,115	27.67	26.36	26.15	32.94	13.33		23.3	665.5m	0.00%	$0.00		
tmx-quotemedia	geoi	5.58%	27.610	26.410	1.460	612,815	27.670	26.360	26.150	32.940	13.330	25,459,930	23.30	702,948,667			1.12	
updown	geoi	5.58%	$27.61	$26.41	$1.46	609,835	$27.67	$26.36	$26.15	$32.94	$13.33	25.46b	23.09	$666m				
wallstreetsurvivor	geoi	5.58%	27.61	26.41	1.46	610,435	27.67	26.36		32.94	13.33		23.30	$666m			1.16	
yahoo-finance	geoi	5.58%	27.61	26.75	1.46	612,115	27.67	26.36	26.15	32.94	13.33		24.74	702.92m			1.12	
ycharts-com	geoi	+5.54%	27.60		+1.45					32.94	13.33		24.64	701.59m	0.00%		1.12	
advfn	amzn	1.18	212.87	213.08	2.49	4026186	214.53	209.29										
barchart	amzn	+1.18%	212.87	213.08	+2.49	3,882,866	214.53	209.29	210.38	218.32	105.80		92.42	$96.00 b			+2.31	
barrons	amzn	1.18%	212.87	213.08	+2.49	4.024m	214.53	209.29				456.00 million		$96.51 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	1.184%	212.870	213.080	2.490	4,026,186	214.530	209.290		218.32	105.80	452.043mil	92.152	96,226.410mil			2.310	
boston-com	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
bostonmerchant	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
business-insider	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
chron	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
cio-com	amzn	+1.18%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073	92.15	96b				
cnn-money	amzn	+1.18%	212.87	213.22	+2.49	4,025,630	214.53	209.29	210.38				92.2	$96.2b				
easystockalterts	amzn	1.21%	212.96	213.08	+2.58	3878005	214.53	209.29	210.38	218.32	105.80		92.19				2.31	
eresearch-fidelity-com	amzn	1.18%	212.8700	213.0800	2.4900	4,026,186	214.5300	209.2900	210.3800	218.3200	105.8000	452,043,000	91.07	$95.10b				
finance-abc7-com	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
finance-abc7chicago-com	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
financial-content	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
finapps-forbes-com	amzn	1.2%	$212.87	213.08	2.49	4,026,186	214.53	209.29	210.38	218.32	105.80	452 mil	92.2	96 bil	0.0	0.00	2.31	
finviz	amzn	1.18%	212.87			4,025,340			210.38	-2.50%	101.20%	452.04m	91.07	95.10b			2.31	
fool	amzn	+0.94%	$212.36	$213.08	1.98	3,470,640	$214.53	$209.29	$210.38	$218.32	$105.80		91.40	$96.00b				
foxbusiness	amzn		$212.87		+2.49	4,028,537			$210.38									
google-finance	amzn	(1.18%)	212.87	213.08	+2.49	4.03m	214.53	209.29		218.32	105.80	452.04m	92.24	96.23b			2.31	
howthemarketworks	amzn	1.184%	212.87	213.08	2.49	4,019,571	214.53	209.29	210.38									
hpcwire	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
insidestocks	amzn	+1.22%	212.95	213.08	+2.57	3251373	214.53	209.29					price earnings ratio: 92.19					
investopedia	amzn	+1.21 %	$212.92	213.08	+2.54				210.38									
investorguide	amzn	+1.18%	212.87	213.08	+2.49		214.53	209.29		206.39	105.80		91.11	96.226b			2.309	
marketintellisearch	amzn	1.18 %	$212.87	$213.08	2.49	3958.00k	$214.53	$209.29	$210.38			452.04m	91.07	95.10b	0.0 %		2.31	
marketwatch	amzn	+1.18%	$212.89	open: 213.08	+2.49	15,393	$214.53	$209.29	$210.38	$218.32	$105.80		92.61	$96.51b			2.30	
minyanville	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
msn-money	amzn	+1.18%	212.87	213.08	+2.49	4.03 mil	214.53	209.29	210.38	218.32	105.80	452.04 mil	92.15	95.1 bil			2.31	
nasdaq-com	amzn	1.18%	$ 212.87	$ 213.08	2.49	4,026,186	$ 214.53	$ 209.29	$ 210.38	$ 218.32	$ 105.80	452,043,000	92.15	$ 96,226,393,410			$ 2.31	
optimum	amzn	+1.23%	212.96 ( 3:59 pm edt)	213.08	+2.58	3,878,005	214.53	209.29	210.38	218.32	105.80	452.04m	92.2	96.3b			2.31	
paidcontent	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
pc-quote	amzn	1.18%	212.87	213.08	2.49	4,039,974	214.53	209.29	210.38	218.32	105.80	446,755,320	91.07359	95,100,805,000				
personal-wealth-biz	amzn	+1.18%	212.87	213.08		4,028,347	214.53	209.29	210.38	206.39	105.80		91.11			0.00	2.309	
predictwallstreet	amzn	+1.16%	212.83		+2.45	3,642,108												
raymond-james	amzn	1.18	212.87	213.08	2.49	4,026,186	214.53	209.29	212.87	218.32	105.80		90.97				2.34	
renewable-energy-world	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
screamingmedia	amzn	+1.18%	$	open: 213.08	+2.49	15,393	$214.53	$209.29	$210.38	$218.32	$105.80		92.61	$96.51b			2.30	
scroli	amzn	1.18%	amzn 212.87	213.08	2.49	3,590,813	214.53	209.29	210.38	218.32	105.80		92.24				2.31	
simple-stock-quotes	amzn	+1.18%	last trade: 212.87		change: 2.490								p/e ratio: 91.11					
smartmoney	amzn	(1.18%)	212.87	$213.08	2.49	4,026,186	$214.53	$209.29	$210.38	$218.32	$105.80			95,100,800	0.00%	$0.00		
stocknod	amzn	+1.184%	212.87 usd	213.08	+2.490	4,020,127	214.53	209.29	210.38	218.32	105.80	452,043,073						
stockpickr	amzn	1.18%	$212.87 2.49 | 1.18%	213.08	2.49	4.03m	214.53	209.29	210.38	218.32	105.80							
stocksmart	amzn	%	$192.53	181.96		332,906	197.26	192.05										
stocktwits	amzn	1.21%	212.93		+2.55													
streetinsider-com	amzn	1.23%	212.96	$213.08	+2.58	3,878,005	$214.53	$209.29	$210.38	$218.32	$105.80		92.19				$2.31	
thecramerreport	amzn		212.87	213.08	+2.49	4025996	214.53	209.29										
thestree	amzn	1.18%	$212.87	213.08	2.49	4025630	214.53	209.29	210.38	-218.32	105.8	4.52043073e8		9.6511196086e10				
tickerspy	amzn	1.12%	$212.74	213.08	+2.36	3,805,510	214.53	209.29	210.38	218.32	105.80		91.1	95.0b	0.00%	$0.00		
tmx-quotemedia	amzn	1.18%	212.870	213.080	2.490	4,028,537	214.530	209.290	210.380	218.320	105.800	452,043,073	91.10	96,226,408,950			2.31	
updown	amzn	1.18%	$212.87	$213.08	$2.49	4,024,430	$214.53	$209.29	$210.38	$218.32	$105.80	452.04b	89.52	$95.10b				
wallstreetsurvivor	amzn	1.18%	212.87	213.08	2.49	4,020,127	214.53	209.29		218.32	117.57		91.10	$95b			2.53	
yahoo-finance	amzn	1.18%	212.87	213.08	2.49	4,025,996	214.53	209.29	210.38	218.32	105.80		92.19	96.23b			2.31	
ycharts-com	amzn	+1.21%	212.93		+2.55					218.32	105.80		92.18	96.03b	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	3.970	81,596,406						
bostonmerchant	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.970	81,596,406						
business-insider	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.970	81,596,406						
chron	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.970	81,596,406						
cio-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.970	81,596,406		326m				
cnn-money	atsi																	
easystockalterts	atsi	0.00%	4.00	53.29	+0.00	5617653	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	3.970	81,596,406						
finance-abc7chicago-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.970	81,596,406						
financial-content	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.970	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	3.970	81,596,406						
insidestocks	atsi			symbol			exchange											
investorguide	atsi		0.00															
marketintellisearch	atsi	0.89 %	$20.31	$20.15	0.18	203.10k	$20.45	$20.10	$20.13						%			
marketwatch	atsi																	
minyanville	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.970	81,596,406						
msn-money	atsi																	
paidcontent	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.970	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	3.970	81,596,406						
screamingmedia	atsi																	
scroli	atsi	%	atsi			0												
simple-stock-quotes	atsi		last trade: 0.00		change: 0.000													
smartmoney	atsi																	
stocknod	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.970	81,596,406						
stockpickr	atsi	0.00%	$4.00 0.00 | 0.00%	4.00	0.00	633.37k	4.00	4.00	4.00	4.04	2.25							
stocksmart	atsi	%	$4	3.99		86,783	4	3.99										
stocktwits	atsi	0.25%	4.00		+0.01													
streetinsider-com	atsi	-0%	4.00	$53.29		5,617,653	$4.00	$4.00	$4.00	$4.04	$2.25						$-0.12	
thecramerreport	atsi		0.00															
thestree	atsi	0.0%	$4.0	4.0	0.0	633369	4.0	4.0	4.0	-4.04	2.25	8.1596406e7		3.26385624e8				
tickerspy	atsi	0.00%	$4.00	0.00	0.00		0.00	0.00	4.00	4.04	2.25		-14.3		0.00%	$0.00		
tmx-quotemedia	atsi																	
wallstreetsurvivor	atsi	-			-		- -											
ycharts-com	atsi																	
zacks	atsi																	
advfn	ob	-0.83	13.1	13.26	-0.11	76559	13.38	13.05										
barchart	ob	-0.83%	13.10	13.26	-0.11	76,559	13.38	13.05	13.21	14.69	10.63		10.30	$1.24 b	6.23%	$0.84	+1.69	
barrons	ob	0.83%	13.10	13.26	-0.11	76,367	13.38	13.05				94.80 million		$1.27 billion	6.41%	$1		
bloomberg	ob	-0.833%	13.100	13.260	-0.110	76,559	13.380	13.050		15.06	11.05	22.662mil	12.018	1,236.856mil	32.979	0.210 regular cash	1.090	
boston-com	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
bostonmerchant	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
business-insider	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
chron	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
cio-com	ob	-0.83%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554		370m	6.2	0.84		
cnn-money	ob	-0.83%today&rsquo;s change	13.10data as of 4:01pm et	13.26	-0.11	76,367	13.38	13.05	13.21					$370.2m	6.41%			
easystockalterts	ob	-0.83%	13.10	13.26	-0.11	76559	13.38	13.05	13.21	16.63	12.46						0.00	
eresearch-fidelity-com	ob	-0.83%	13.1000	13.2600	-0.1100	76,559	13.3800	13.0500	13.2100	16.6280	12.4600	94,416,000	7.82	$1.25b	6.36%	$0.210000		
finance-abc7-com	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
financial-content	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
finapps-forbes-com	ob	-0.8%	$13.10	13.26	-0.11	76,559	13.38	13.05	13.21	16.62	12.46	23 mil	7.8	297 mil	14.0	1.84	1.69	
finviz	ob	-0.83%	13.10			76,559			13.21	-9.43%	27.04%	94.42m	7.82	1.25b		0.84	1.69	
fool	ob	-0.83%	$13.10	$13.26	-0.11	76,559	$13.38	$13.05	$13.21	$16.63	$12.46		8.00	$1.24b	6.50%	0.84		
foxbusiness	ob		$13.10		-0.11	76,559			$13.21									
google-finance	ob	(-0.83%)	13.10	13.26	-0.11	76,559.00	13.38	13.05		16.63	12.46	94.42m	7.76	1.24b	6.41	0.21	1.69	
howthemarketworks	ob	-0.833%	13.1	13.26	-0.11	76,367	13.38	13.05	13.21									
hpcwire	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
insidestocks	ob	-0.83%	13.10	13.26	-0.11	76367	13.38	13.05										
investopedia	ob	-0.83 %	$13.10	13.26	-0.11				13.21									
investorguide	ob	-0.83%	13.10	13.26	-0.11		13.38	13.05		16.63	12.46		7.81	1.237b			1.691	
marketintellisearch	ob	-0.83 %	$13.10	$13.26	-0.11	42.90k	$13.38	$13.05	$13.21			94.42m	7.82	1.25b	6.36 %		1.69	
marketwatch	ob	-0.83%	$13.10	open: 13.26	-0.11	192	$13.38	$13.05	$13.21	$16.63	$12.46		7.73	$1.27b	6.41%	1.00	1.69	
minyanville	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
msn-money	ob	-0.83%	13.10	13.26	-0.11	76,559	13.38	13.05	13.21	16.63	12.46	94.42 mil	7.75	1.25 bil	6.36%	0.84	1.69	
nasdaq-com	ob	0.83%	$ 13.10		0.11	76,559	$ 13.38	$ 13.05	$ 13.21	$ 16.628	$ 12.46	22,662,000	7.75	$ 296,872,200	36.64 %	$4.840000	$ 1.69	
optimum	ob	-0.83%	13.10 ( 4:15 pm edt)	13.26	-0.11	76,559	13.38	13.05	13.21	16.63	12.46	28.26m		370.2m	36.95	4.84		
paidcontent	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
pc-quote	ob	-0.83%	13.1	13.26	-0.11	76,559	13.38	13.05	13.21	16.63	12.46	22,852,290	7.81657	299,365,000		1.21		
personal-wealth-biz	ob	-0.83%	13.10	13.26	-0.11	76,559	13.38	13.05	13.21	16.63	12.46		7.81		32.85	4.34	1.691	
predictwallstreet	ob	-0.83%	13.10		-0.11	76,559												
raymond-james	ob	-0.83	13.10	13.26	-0.11	76,559	13.38	13.05	13.10	16.63	12.46		7.75				1.69	
renewable-energy-world	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
screamingmedia	ob	-0.83%	$	open: 13.26	-0.11	192	$13.38	$13.05	$13.21	$16.63	$12.46		7.73	$1.27b	6.41%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	-0.83%	last trade: 13.10		change: -0.110								p/e ratio: 7.81					
smartmoney	ob	(-0.83%)	13.10	$13.26	-0.11	76,559	$13.38	$13.05	$13.21	$16.63	$12.46			299,400	6.36%	$0.21		
stocknod	ob	-0.8327%	13.10 usd	13.26	-0.1100	76,559	13.38	13.05	13.21	16.63	12.46	28,258,554						
stockpickr	ob	-0.83%	$13.10 -0.11 | -0.83%	13.26	-0.11	76.56k	13.38	13.05	13.21	16.63	12.46							
stocksmart	ob	%	$14.72	15.22		5,351	14.94	14.7										
stocktwits	ob	-1.06%	13.07		-0.14													
streetinsider-com	ob	0.83%	13.10	$13.26	-0.11	76,559	$13.38	$13.05	$13.21	$16.63	$12.46						$0.00	
thecramerreport	ob		13.10	13.26	-0.11	76559	13.38	13.05										
thestree	ob	-0.83%	$13.1	13.26	-0.11	76559	13.38	13.05	13.21	-16.63	12.46	9.4416477e7		3.05706859e8				
tickerspy	ob	-0.83%	$13.10	13.26	-0.11	76,559	13.38	13.05	13.21	16.63	12.46		7.8	1.2b	6.36%	$1.21		
tmx-quotemedia	ob	-0.83%	13.100	13.260	-0.110	76,559	13.380	13.050	13.210	16.628	12.460	94,416,477	7.80	1,236,855,849	6.359	1.210 usd	1.69	
updown	ob	-0.83%	$13.10	$13.26	-$0.11	76,367	$13.38	$13.05	$13.21	$16.63	$12.46	94.41b	7.80	$1.24b				
wallstreetsurvivor	ob	-0.83%	13.10	13.26	-0.11	76,367	13.38	13.05										
yahoo-finance	ob	0.83%	13.10	13.26	0.11	76,559	13.38	13.05	13.21	16.63	12.46		7.75	1.24b	6.20%	0.84	1.69	
ycharts-com	ob	-1.06%	13.07		-0.14					16.63	12.46		3.46	1.23b	6.40%		3.78	
advfn	tpgi	-1.19	3.32	3.37	-0.04	40025	3.38	3.27										
barchart	tpgi	-1.19%	3.32	3.37	-0.04	40,025	3.38	3.27	3.36	4.60	2.76		0.00	$122.64 m			-0.35	
barrons	tpgi	1.19%	3.32	3.37	-0.04	40,025	3.38	3.27				33.68 million		$170.46 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	-1.190%	3.320	3.370	-0.040	40,025	3.380	3.270		4.60	2.76	37.095mil		169.016mil			-0.270	
boston-com	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
bostonmerchant	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
business-insider	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
chron	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
cio-com	tpgi	-1.19%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995		123m				
cnn-money	tpgi	-1.19%	3.32	3.37	-0.04	40,025	3.38	3.27	3.36				nm	$123.2m				
easystockalterts	tpgi	-1.19%	3.32	3.37	-0.04	40025	3.38	3.27	3.36	4.60	2.76						-0.35	
eresearch-fidelity-com	tpgi	-1.19%	3.3200	3.3700	-0.0400	40,025	3.3800	3.2700	3.3600	4.6000	2.7600	37,095,000	nm	$124.64m				
finance-abc7-com	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
finance-abc7chicago-com	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
financial-content	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
finapps-forbes-com	tpgi	-1.2%	$3.32	3.37	-0.04	40,025	3.38	3.27	3.36	4.60	2.76	37 mil		123 mil	0.0	0.00		
finviz	tpgi	-1.19%	3.32			40,025			3.36	-27.83%	20.29%	37.09m		123.14m			-0.35	
fool	tpgi	-1.19%	$3.32	$3.37	-0.04	40,025	$3.38	$3.27	$3.36	$4.60	$2.76		0.00	$123.16m	2.00%	0.05		
foxbusiness	tpgi		$3.32		-0.04	40,025			$3.36									
google-finance	tpgi	(-1.19%)	3.32	3.37	-0.04	40,025.00	3.38	3.27		4.60	2.76	37.09m		123.16m			-0.35	
howthemarketworks	tpgi	-1.19%	3.32	3.37	-0.04	40,025	3.38	3.27	3.36									
hpcwire	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
insidestocks	tpgi	-1.19%	3.32	3.37	-0.04	40025	3.38	3.27										
investopedia	tpgi	-1.19 %	$3.32	3.37	-0.04				3.36									
investorguide	tpgi	-1.19%	3.32	3.37	-0.04		3.38	3.27		4.60	2.51			123.2m			-0.35	
marketintellisearch	tpgi	-1.19 %	$3.32	$3.37	-0.04	39.90k	$3.38	$3.27	$3.36			37.09m	0.00	0.12b	0.0 %		-0.35	
marketwatch	tpgi	-0.60%	$3.31	open: 3.37	-0.02	1,400	$3.38	$3.27	$3.36	$4.60	$2.76			$170.46m				
minyanville	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
msn-money	tpgi	-1.19%	3.32	3.37	-0.04	40,025	3.38	3.27	3.36	4.60	2.76	37.09 mil	-9.49	124.64 mil			-0.35	
nasdaq-com	tpgi	1.19%	$ 3.32	$ 3.37	0.04	40,025	$ 3.38	$ 3.27	$ 3.36	$ 4.60	$ 2.76	37,095,000		$ 123,155,400	1.49 %	$0.050000	$ -0.35	
optimum	tpgi	-1.19%	3.32 ( 4:30 pm edt)	3.37	-0.04	40,025	3.38	3.27	3.36	4.60	2.76	37.09m		123.2m	1.51	0.05	-0.35	
paidcontent	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
pc-quote	tpgi	-1.19%	3.32	3.37	-0.04	40,025	3.38	3.27	3.36	4.60	2.76	37,541,928	-9.6	124,639,000		0.0125		
personal-wealth-biz	tpgi	-1.19%	3.32	3.37	-0.04	40,025	3.38	3.27	3.36	4.60	2.51					0.00	-0.35	
predictwallstreet	tpgi	-1.19%	3.32		-0.04	40,025												
raymond-james	tpgi	-1.19	3.32	3.37	-0.04	40,025	3.38	3.27	3.32	4.60	2.76						-0.35	
renewable-energy-world	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
screamingmedia	tpgi	-0.60%	$	open: 3.37	-0.02	1,400	$3.38	$3.27	$3.36	$4.60	$2.76			$170.46m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	-1.19%	last trade: 3.32		change: -0.040													
smartmoney	tpgi	(-1.19%)	3.32	$3.37	-0.04	40,025	$3.38	$3.27	$3.36	$4.60	$2.76			124,600	0.00%	$0.01		
stocknod	tpgi	-1.190%	3.320 usd	3.370	-0.0400	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995						
stockpickr	tpgi	-1.19%	$3.32 -0.04 | -1.19%	3.37	-0.04	40.03k	3.38	3.27	3.36	4.60	2.76							
stocksmart	tpgi	%	$3.15	4.21		12,167	3.24	3.08										
stocktwits	tpgi	-1.19%	3.32		-0.04													
streetinsider-com	tpgi	1.19%	3.32	$3.37	-0.04	40,025	$3.38	$3.27	$3.36	$4.60	$2.76						$-0.35	
thecramerreport	tpgi		3.32	3.37	-0.04	40025	3.38	3.27										
thestree	tpgi	-1.19%	$3.32	3.37	-0.04	40025	3.38	3.27	3.36	-4.6	2.76	3.7094995e7		1.27977733e8				
tickerspy	tpgi	-1.19%	$3.32	3.37	-0.04	40,025	3.38	3.27	3.36	4.60	2.76		-9.6	124.6m	0.00%	$0.01		
tmx-quotemedia	tpgi	-1.19%	3.320	3.370	-0.040	40,025	3.380	3.270	3.360	4.600	2.760	37,094,995		123,155,383			-0.35	
updown	tpgi	-1.19%	$3.32	$3.37	-$0.04	38,625	$3.38	$3.27	$3.36	$4.60	$2.76	37.09b		$125m				
wallstreetsurvivor	tpgi	-1.19%	3.32	3.37	-0.04	40,025	3.38	3.27		4.60	2.76			$125m			-0.34	
yahoo-finance	tpgi	1.19%	3.32	3.37	0.04	40,025	3.38	3.27	3.36	4.60	2.76			123.15m			-0.35	
ycharts-com	tpgi	-1.19%	3.32		-0.04					4.60	2.76			122.64m	0.00%		-0.35	
advfn	gbl	0.62	48.54	48.24	0.3	12914	48.82	48.17										
barchart	gbl	+0.62%	48.54	48.24	+0.30	13,114	48.82	48.17	48.24	51.75	32.16		18.83	$1.32 b	0.32%	$0.16	+2.67	
barrons	gbl	0.62%	48.54	48.24	+0.30	12,914	48.82	48.17				28.35 million		$1.37 billion	0.33%	$0.04		
bloomberg	gbl	0.622%	48.540	48.240	0.300	12,914	48.820	48.170		51.79	32.26	6.861mil	17.336	1,322.233mil	3.758	0.040 regular cash	2.800	
boston-com	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
bostonmerchant	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
business-insider	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
chron	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
cio-com	gbl	+0.62%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757	18.18	333m	0.3	0.16		
cnn-money	gbl	+0.62%today&rsquo;s change	48.54data as of 4:03pm et	48.24	+0.30	12,914	48.82	48.17	48.24				19.3	$333.0m	0.33%			
easystockalterts	gbl	0.62%	48.54	48.24	+0.30	12914	48.82	48.17	48.24	51.79	33.63		18.18				2.67	
eresearch-fidelity-com	gbl	0.62%	48.5400	48.2400	0.3000	12,914	48.8200	48.1700	48.2400	51.7900	33.6300	27,051,000	18.07	$1.30b	0.33%	$0.040000		
finance-abc7-com	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
financial-content	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	0.6%	$48.54	48.24	0.30	12,914	48.82	48.17	48.24	51.79	33.63	7 mil	18.2	333 mil	1.9	0.90	2.67	
finviz	gbl	0.62%	48.54			12,914			48.24	-6.18%	44.75%	27.05m	18.07	1.30b		0.16	2.67	
fool	gbl	+0.62%	$48.54	$48.24	0.30	12,914	$48.82	$48.17	$48.24	$51.79	$33.63		18.80	$1.31b	0.30%	0.16		
foxbusiness	gbl		$48.54		+0.30	12,914			$48.24									
google-finance	gbl	(0.62%)	48.54	48.24	+0.30	12,914.00	48.82	48.17		51.79	33.63	30.07m	18.21	1.46b	0.33	0.04	2.67	
howthemarketworks	gbl	0.622%	48.54	48.24	0.3	12,914	48.82	48.17	48.24									
hpcwire	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
insidestocks	gbl	+0.62%	48.54	48.24	+0.30	12914	48.82	48.17										
investopedia	gbl	+0.62 %	$48.54	48.24	+0.30				48.24									
investorguide	gbl	+0.62%	48.54	48.24	+0.30		48.82	48.17		51.79	33.63		18.09	1.313b			2.666	
marketintellisearch	gbl	0.62 %	$48.54	$48.24	0.30	11.90k	$48.82	$48.17	$48.24			27.05m	18.07	1.30b	0.33 %		2.67	
marketwatch	gbl	+0.62%	$48.54	open: 48.24	+0.30	12,914	$48.82	$48.17	$48.24	$51.79	$33.63		18.03	$1.37b	0.33%	0.04	2.69	
minyanville	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
msn-money	gbl	+0.62%	48.54	48.24	+0.30	12,914	48.82	48.17	48.24	51.79	33.63	27.05 mil	18.18	1.3 bil	0.33%	0.16	2.67	
nasdaq-com	gbl	0.62%	$ 48.54		0.30	12,914	$ 48.82	$ 48.17	$ 48.24	$ 51.79	$ 33.63	6,861,000	18.18	$ 333,032,940	0.33 %	$0.160000	$ 2.67	
optimum	gbl	+0.62%	48.54 ( 4:15 pm edt)	48.24	+0.30	12,914	48.82	48.17	48.24	51.79	33.63	6.86m	18.2	333.0m	0.33	0.16	2.67	
paidcontent	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
pc-quote	gbl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gbl	+0.62%	48.54	48.24		12,914	48.82	48.17	48.24	51.79	33.63		18.09		0.27	0.13	2.666	
predictwallstreet	gbl	+0.62%	48.54		+0.30	12,914												
raymond-james	gbl	0.62	48.54	48.24	0.30	12,914	48.82	48.17	48.54	51.79	33.63		17.91				2.71	
renewable-energy-world	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
screamingmedia	gbl	+0.62%	$	open: 48.24	+0.30	12,914	$48.82	$48.17	$48.24	$51.79	$33.63		18.03	$1.37b	0.33%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	+0.62%	last trade: 48.54		change: 0.300								p/e ratio: 18.09					
smartmoney	gbl	(0.62%)	48.54	$48.24	0.30	12,914	$48.82	$48.17	$48.24	$51.79	$33.63			331,000	0.33%	$0.04		
stocknod	gbl	+0.6219%	48.54 usd	48.24	+0.3000	12,914	48.82	48.17	48.24	51.79	33.63	6,860,757						
stockpickr	gbl	0.62%	$48.54 0.30 | 0.62%	48.24	0.30	12.91k	48.82	48.17	48.24	51.79	33.63							
stocksmart	gbl	%	$44.46	49.19		738	46.93	44.46										
stocktwits	gbl	-0.21%	48.14		-0.10													
streetinsider-com	gbl	0.62%	48.54	$48.24	+0.30	12,914	$48.82	$48.17	$48.24	$51.79	$33.63		18.18				$2.67	
thecramerreport	gbl		48.54	48.24	+0.30	12914	48.82	48.17										
thestree	gbl	0.62%	$48.54	48.24	0.3	12914	48.82	48.17	48.24	-51.79	33.63	2.7050897e7		3.44958862e8				
tickerspy	gbl	0.62%	$48.54	48.24	+0.30	12,914	48.82	48.17	48.24	51.79	33.63		18.1	1.3b	0.33%	$0.04		
tmx-quotemedia	gbl	0.62%	48.540	48.240	0.300	12,914	48.820	48.170	48.240	51.790	33.630	27,050,897	18.10	1,313,050,540	0.332	0.040 usd	2.67	
updown	gbl	0.62%	$48.54	$48.24	$0.30	12,914	$48.82	$48.17	$48.24	$51.79	$33.63	27.05b	17.84	$1.30b				
wallstreetsurvivor	gbl	0.62%	48.54	48.24	0.30	12,914	48.82	48.17		51.79	33.63		18.10	$331m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	0.62%	48.54	48.24	0.30	12,914	48.82	48.17	48.24	51.79	33.63		18.21	1.31b	0.30%	0.16	2.67	
ycharts-com	gbl	-0.21%	48.14		-0.10					51.79	33.63		18.03	1.31b	0.31%		2.67	
advfn	crdn	-2.91	33.99	35.18	-1.02	340222	35.23	33.63										
barchart	crdn	-2.91%	33.99	35.18	-1.02	352,719	35.23	33.63	35.01	53.56	19.82		20.21	$843.97 m			+1.91	
barrons	crdn	2.91%	33.99	35.18	-1.02	338,822	35.23	33.63				25.37 million		$895.65 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	-2.913%	33.990	35.180	-1.020	340,222	35.230	33.630		53.56	19.82	24.893mil	19.423	846.118mil			1.750	
boston-com	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
bostonmerchant	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
business-insider	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
chron	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
cio-com	crdn	-2.91%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158	17.89	846m				
cnn-money	crdn	-3.00%	33.96	35.18	-1.05	339,322	35.18	33.63	35.01				17.9	$845.4m				
easystockalterts	crdn	-2.90%	33.99	35.18	-1.02	340122	35.23	33.63	35.01	53.56	19.82		17.89				1.90	
eresearch-fidelity-com	crdn	-2.91%	33.9900	35.1800	-1.0200	340,222	35.2300	33.6300	35.0100	53.5554	19.8200	24,893,000	18.33	$871.50m				
finance-abc7-com	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
financial-content	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	-2.9%	$33.99	35.18	-1.02	340,222	35.23	33.63	35.01	53.55	19.82	25 mil	17.8	846 mil	0.0	0.00	1.91	
finviz	crdn	-2.91%	33.99			340,222			35.01	-36.54%	71.49%	24.89m	18.43	871.40m			1.90	
fool	crdn	-2.91%	$33.99	$35.18	-1.02	340,222	$35.23	$33.63	$35.01	$53.56	$19.82		18.90	$846.12m				
foxbusiness	crdn		$33.99		-1.02	341,440			$35.01									
google-finance	crdn	(-2.91%)	33.99	35.18	-1.02	340,222.00	35.23	33.63		53.56	19.82	24.89m	17.89	846.12m			1.90	
howthemarketworks	crdn	-2.913%	33.99	35.18	-1.02	340,122	35.23	33.63	35.01									
hpcwire	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
insidestocks	crdn	-2.91%	33.99	35.18	-1.02	341440	35.23	33.63					price earnings ratio: 18.99					
investopedia	crdn	-2.91 %	$33.99	35.18	-1.02				35.01									
investorguide	crdn	-2.91%	33.99	35.18	-1.02		35.23	33.63		53.56	19.82		18.54	846.1m			1.888	
marketintellisearch	crdn	-2.91 %	$33.99	$35.18	-1.02	336.40k	$35.23	$33.63	$35.01			24.89m	18.43	0.87b	0.0 %		1.90	
marketwatch	crdn	-2.91%	$33.99	open: 35.18	-1.02	2,618	$35.23	$33.63	$35.01	$53.56	$19.90		17.84	$895.65m			1.91	
minyanville	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
msn-money	crdn	-2.91%	33.99	35.18	-1.02	340,222	35.23	33.63	35.01	53.56	19.82	24.89 mil	17.98	871.51 mil			1.90	
nasdaq-com	crdn	2.91%	$ 33.99	$ 35.18	1.02	340,222	$ 35.23	$ 33.63	$ 35.01	$ 53.5554	$ 19.82	24,893,000	17.8	$ 846,113,070			$ 1.91	
optimum	crdn	-2.91%	33.99 ( 4:00 pm edt)	35.18	-1.02	340,122	35.23	33.63	35.01	53.56	19.82	24.89m	17.9	846.1m			1.90	
paidcontent	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
pc-quote	crdn	-2.91%	33.99	35.18	-1.02	341,440	35.23	33.63	35.01	53.56	19.82	25,640,009	18.52381	871,504,000				
personal-wealth-biz	crdn	-2.91%	33.99	35.18	-1.02	341,440	35.23	33.63	35.01	53.56	19.82		18.54			0.00	1.888	
predictwallstreet	crdn	-2.91%	33.99		-1.02	340,222												
raymond-james	crdn	-2.91	33.99	35.18	-1.02	340,222	35.23	33.63	33.99	53.56	19.82		17.70				1.92	
renewable-energy-world	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
screamingmedia	crdn	-2.91%	$	open: 35.18	-1.02	2,618	$35.23	$33.63	$35.01	$53.56	$19.90		17.84	$895.65m			1.91	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	-2.91%	last trade: 33.99		change: -1.020								p/e ratio: 18.54					
smartmoney	crdn	(-2.91%)	33.99	$35.18	-1.02	340,222	$35.23	$33.63	$35.01	$53.56	$19.82			871,500	0.00%	$0.00		
stocknod	crdn	-2.913%	33.99 usd	35.18	-1.020	340,122	35.23	33.63	35.01	53.56	19.82	24,893,158						
stockpickr	crdn	-2.91%	$33.99 -1.02 | -2.91%	35.18	-1.02	340.22k	35.23	33.63	35.01	53.56	19.82							
stocksmart	crdn	%	$42.8	31.62		43,638	44.8	42.65										
stocktwits	crdn	-3.06%	33.94		-1.07													
streetinsider-com	crdn	2.91%	33.99	$35.18	-1.02	340,122	$35.23	$33.63	$35.01	$53.56	$19.82		17.89				$1.90	
thecramerreport	crdn		33.99	35.18	-1.02	340222	35.23	33.63										
thestree	crdn	-2.91%	$33.99	35.18	-1.02	340222	35.23	33.63	35.01	-53.56	19.82	2.4893158e7		8.95655825e8				
tickerspy	crdn	-2.91%	$33.99	35.18	-1.02	340,222	35.23	33.63	35.01	53.56	19.82		18.5	871.5m	0.00%	$0.00		
tmx-quotemedia	crdn	-2.91%	33.990	35.180	-1.020	341,440	35.230	33.630	35.010	53.555	19.820	24,893,158	18.40	846,118,440			1.90	
updown	crdn	-2.91%	$33.99	$35.18	-$1.02	338,822	$35.23	$33.63	$35.01	$53.56	$19.82	24.89b	18.31	$872m				
wallstreetsurvivor	crdn	-2.91%	33.99	35.18	-1.02	340,122	35.23	33.63		53.56	21.29		18.40	$872m			1.15	
yahoo-finance	crdn	2.91%	33.99	35.18	1.02	340,222	35.23	33.63	35.01	53.56	19.82		18.00	846.11m			1.89	
ycharts-com	crdn	-3.06%	33.94		-1.07					53.56	19.82		17.96	842.73m	0.00%		1.89	
advfn	thff	1.22	33.23	32.86	0.4	20356	33.55	32.86										
barchart	thff	+1.22%	33.23	32.86	+0.40	31,593	33.55	32.86	32.83	36.55	24.47		14.08	$436.97 m	2.8%	$0.94	+2.38	
barrons	thff	1.22%	33.23	32.86	+0.40	20,056	33.55	32.86				13.12 million		$440.86 million	2.83%	$0.47		
bloomberg	thff	1.218%	33.230	32.860	0.400	20,356	33.550	32.860		37.10	25.17	13.152mil	13.619	437.029mil	2.799	0.470 regular cash	2.440	
boston-com	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
bostonmerchant	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
business-insider	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
chron	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
cio-com	thff	+1.22%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630	13.96	437m	2.8	0.94		
cnn-money	thff	+1.77%today&rsquo;s change	33.41data as of 3:56pm et	32.86	+0.58	18,426	33.55	32.86	32.83				14.0	$439.4m	2.81%			
easystockalterts	thff	1.22%	33.23	32.86	+0.40	20356	33.55	32.86	32.83	37.10	25.17		13.96				2.38	
eresearch-fidelity-com	thff	1.22%	33.2300	32.8600	0.4000	20,356	33.5500	32.8600	32.8300	37.1000	25.1700	13,152,000	13.79	$431.78m	2.86%	$0.470000		
finance-abc7-com	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
finance-abc7chicago-com	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
financial-content	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
finapps-forbes-com	thff	1.2%	$33.23	32.86	0.40	20,356	33.55	32.86	32.83	37.10	25.17	13 mil	14.0	437 mil	2.8	0.94	2.38	
finviz	thff	1.22%	33.23			20,356			32.83	-9.08%	35.85%	13.15m	13.85	431.71m		0.94	2.37	
fool	thff	+1.22%	$33.23	$32.86	0.40	20,056	$33.55	$32.86	$32.83	$37.10	$25.17		14.10	$437.03m	3.20%	0.94		
foxbusiness	thff		$33.23		+0.40	20,656			$32.83									
google-finance	thff	(1.22%)	33.23	32.86	+0.40	20,356.00	33.55	32.86		37.10	25.17	13.15m	14.00	437.03m	2.83	0.47	2.37	
howthemarketworks	thff	1.218%	33.23	32.86	0.4	20,356	33.55	32.86	32.83									
hpcwire	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
insidestocks	thff	+1.22%	33.23	32.86	+0.40	20656	33.55	32.86										
investopedia	thff	+1.22 %	$33.23	32.86	+0.40				32.83									
investorguide	thff	+1.22%	33.23	32.86	+0.40		33.55	32.86		37.10	25.17		13.83	437.0m			2.374	
marketintellisearch	thff	1.22 %	$33.23	$32.86	0.40	21.50k	$33.55	$32.86	$32.83			13.15m	13.85	0.43b	2.86 %		2.37	
marketwatch	thff	+1.22%	$33.23	open: 32.86	+0.40	600	$33.55	$32.86	$32.83	$37.10	$25.17		14.03	$440.86m	2.83%	0.47	2.37	
minyanville	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
msn-money	thff	+1.22%	33.23	32.86	+0.40	20,356	33.55	32.86	32.83	37.10	25.17	13.15 mil	13.96	431.77 mil	2.86%	0.94	2.37	
nasdaq-com	thff	1.22%	$ 33.23	$ 32.86	0.40	20,356	$ 33.55	$ 32.86	$ 32.83	$ 37.10	$ 25.17	13,152,000	13.96	$ 437,040,960	2.86 %	$0.940000	$ 2.38	
optimum	thff	+1.22%	33.23 ( 4:00 pm edt)	32.86	+0.40	20,356	33.55	32.86	32.83	37.10	25.17	13.15m	14.0	437.0m	2.83	0.94	2.38	
paidcontent	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
pc-quote	thff	1.22%	33.23	32.86	0.40	20,656	33.55	32.86	32.83	37.10	25.17	12,993,686	13.79412	431,780,000		0.47		
personal-wealth-biz	thff	+1.22%	33.23	32.86		20,656	33.55	32.86	32.83	37.10	25.17		13.83		2.83	0.93	2.374	
predictwallstreet	thff	+1.22%	33.23		+0.40	20,356												
raymond-james	thff	1.22	33.23	32.86	0.40	20,356	33.55	32.86	33.23	37.10	25.17		13.96				2.38	
renewable-energy-world	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
screamingmedia	thff	+1.22%	$	open: 32.86	+0.40	600	$33.55	$32.86	$32.83	$37.10	$25.17		14.03	$440.86m	2.83%	0.47	2.37	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	+1.22%	last trade: 33.23		change: 0.400								p/e ratio: 13.83					
smartmoney	thff	(1.22%)	33.23	$32.86	0.40	20,356	$33.55	$32.86	$32.83	$37.10	$25.17			431,800	2.86%	$0.47		
stocknod	thff	+1.218%	33.23 usd	32.86	+0.4000	20,356	33.55	32.86	32.83	37.10	25.17	13,151,630						
stockpickr	thff	1.22%	$33.23 0.40 | 1.22%	32.86	0.40	20.36k	33.55	32.86	32.83	37.10	25.17							
stocksmart	thff	%	$31.61	35.7		7,761	32.34	31.41										
stocktwits	thff	0.73%	33.07		+0.24													
streetinsider-com	thff	1.22%	33.23	$32.86	+0.40	20,356	$33.55	$32.86	$32.83	$37.10	$25.17		13.96				$2.38	
thecramerreport	thff		33.23	32.86	+0.40	20356	33.55	32.86										
thestree	thff	1.22%	$33.23	32.86	0.4	20356	33.55	32.86	32.83	-37.1	25.17	1.315163e7		4.40842638e8				
tickerspy	thff	1.22%	$33.23	32.86	+0.40	20,056	33.55	32.86	32.83	37.10	25.17		13.8	431.7m	2.86%	$0.47		
tmx-quotemedia	thff	1.22%	33.230	32.860	0.400	20,656	33.550	32.860	32.830	37.100	25.170	13,151,630	13.80	437,028,665	2.863	0.470 usd	2.38	
updown	thff	1.22%	$33.23	$32.86	$0.40	20,056	$33.55	$32.86	$32.83	$37.10	$25.17	13.15b	13.83	$432m				
wallstreetsurvivor	thff	1.22%	33.23	32.86	0.40	20,356	33.55	32.86		37.10	26.14		13.80	$432m	2.90%	0.92 -	2.14	
yahoo-finance	thff	1.22%	33.23	32.86	0.40	20,356	33.55	32.86	32.83	37.10	25.17		14.00	437.01m	2.80%	0.94	2.37	
ycharts-com	thff	+0.73%	33.07		+0.24					37.10	25.17		13.89	434.87m	2.94%		2.38	
advfn	mrcy	0.06	18.02	18.07	0.01	133236	18.42	17.87										
barchart	mrcy	+0.06%	18.02	18.07	+0.01	159,172	18.42	17.87	18.01	21.92	10.57		18.30	$506.00 m			+1.38	
barrons	mrcy	0.06%	18.02	18.07	+0.01	133,236	18.42	17.87				23.01 million		$557.71 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	0.056%	18.020	18.070	0.010	133,236	18.420	17.870		21.92	10.57	30.179mil	13.250	543.819mil			1.360	
boston-com	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
bostonmerchant	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
business-insider	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
chron	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
cio-com	mrcy	+0.06%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652	13.25	544m				
cnn-money	mrcy	+0.06%today&rsquo;s change	18.02data as of 4:00pm et	18.07	+0.01	133,236	18.42	17.87	18.01				13.2	$543.8m				
easystockalterts	mrcy	0.06%	18.02	18.07	+0.01	133236	18.42	17.87	18.01	21.92	10.57		13.25				1.36	
eresearch-fidelity-com	mrcy	0.06%	18.0200	18.0700	0.0100	133,236	18.4200	17.8700	18.0100	21.9190	10.5700	30,179,000	13.34	$543.52m				
finance-abc7-com	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
financial-content	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	0.1%	$18.02	18.07	0.01	133,236	18.42	17.87	18.01	21.91	10.57	30 mil	13.1	544 mil	0.0	0.00	1.38	
finviz	mrcy	0.06%	18.02			133,236			18.01	-17.79%	70.48%	30.18m	13.44	543.54m			1.34	
fool	mrcy	+0.06%	$18.02	$18.07	0.01	131,853	$18.42	$17.87	$18.01	$21.92	$10.57		13.30	$543.82m				
foxbusiness	mrcy		$18.02		+0.01	132,236			$18.01									
google-finance	mrcy	(0.06%)	18.02	18.07	+0.01	133,236.00	18.42	17.87		21.92	10.57	30.18m	13.40	543.82m			1.34	
howthemarketworks	mrcy	0.056%	18.02	18.07	0.01	131,853	18.42	17.87	18.01									
hpcwire	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
insidestocks	mrcy	+0.06%	18.02	18.07	+0.01	132236	18.42	17.87					price earnings ratio: 13.35					
investopedia	mrcy	+0.06 %	$18.02	18.07	+0.01				18.01									
investorguide	mrcy	+0.06%	18.02	18.07	+0.01		18.42	17.87		21.92	9.77		13.47	543.8m			1.337	
marketintellisearch	mrcy	0.06 %	$18.02	$18.07	0.01	135.50k	$18.42	$17.87	$18.01			30.18m	13.44	0.54b	0.0 %		1.34	
marketwatch	mrcy	+0.06%	$18.02	open: 18.07	+0.01	2,383	$18.42	$17.87	$18.01	$21.92	$10.57		15.26	$557.71m			1.18	
minyanville	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
msn-money	mrcy	+0.06%	18.02	18.07	+0.01	133,236	18.42	17.87	18.01	21.92	10.57	30.18 mil	13.35	543.52 mil			1.37	
nasdaq-com	mrcy	0.06%	$ 18.02	$ 18.07	0.01	133,236	$ 18.42	$ 17.87	$ 18.01	$ 21.919	$ 10.57	30,179,000	13.06	$ 543,825,580			$ 1.38	
optimum	mrcy	+0.06%	18.02 ( 4:30 pm edt)	18.07	+0.01	133,236	18.42	17.87	18.01	21.92	10.57	30.18m	13.2	543.8m			1.36	
paidcontent	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
pc-quote	mrcy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mrcy	+0.06%	18.02	18.07		132,236	18.42	17.87	18.01	21.92	9.77		13.47			0.00	1.337	
predictwallstreet	mrcy	+0.06%	18.02		+0.01	133,236												
raymond-james	mrcy	0.06	18.02	18.07	0.01	133,236	18.42	17.87	18.02	21.92	10.57		13.06				1.38	
renewable-energy-world	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
screamingmedia	mrcy	+0.06%	$	open: 18.07	+0.01	2,383	$18.42	$17.87	$18.01	$21.92	$10.57		15.26	$557.71m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	+0.06%	last trade: 18.02		change: 0.010								p/e ratio: 13.47					
smartmoney	mrcy	(0.06%)	18.02	$18.07	0.01	133,236	$18.42	$17.87	$18.01	$21.92	$10.57			543,500	0.00%	$0.00		
stocknod	mrcy	+0.0555%	18.02 usd	18.07	+0.0100	133,236	18.42	17.87	18.01	21.92	10.57	30,178,652						
stockpickr	mrcy	0.06%	$18.02 0.01 | 0.06%	18.07	0.01	133.24k	18.42	17.87	18.01	21.92	10.57							
stocksmart	mrcy	%	$18.79	18.75		28,165	19.04	18.38										
stocktwits	mrcy	-0.06%	18.00		-0.01													
streetinsider-com	mrcy	0.06%	18.02	$18.07	+0.01	133,236	$18.42	$17.87	$18.01	$21.92	$10.57		13.25				$1.36	
thecramerreport	mrcy		18.02	18.07	+0.01	133236	18.42	17.87										
thestree	mrcy	0.06%	$18.02	18.07	0.01	133236	18.42	17.87	18.01	-21.92	10.57	3.0178652e7		5.57701489e8				
tickerspy	mrcy	0.06%	$18.02	18.07	+0.01	133,236	18.42	17.87	18.01	21.92	10.57		13.3	499.6m	0.00%	$0.00		
tmx-quotemedia	mrcy	0.06%	18.020	18.070	0.010	132,236	18.420	17.870	18.010	21.919	10.570	30,178,652	13.00	543,819,309			1.39	
updown	mrcy	0.06%	$18.02	$18.07	$0.01	130,853	$18.42	$17.87	$18.01	$21.92	$10.57	30.17b	13.03	$544m				
wallstreetsurvivor	mrcy	0.06%	18.02	18.07	0.01	131,853	18.42	17.87		21.92	10.57		13.00	$544m			1.23	
yahoo-finance	mrcy	0.06%	18.02	18.07	0.01	133,236	18.42	17.87	18.01	21.92	10.57		13.48	543.81m			1.34	
ycharts-com	mrcy	-0.06%	18.00		-0.01					21.92	10.57		12.95	505.44m	0.00%		1.39	
advfn	atsg	-1.58	6.24	6.39	-0.1	341843	6.46	6.1801										
barchart	atsg	-1.58%	6.24	6.39	-0.10	341,843	6.46	6.18	6.34	8.65	4.48		9.81	$397.18 m			+0.55	
barrons	atsg	1.58%	6.24	6.39	-0.10	341,843	6.46	6.18				64.01 million		$421.52 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	-1.577%	6.240	6.390	-0.100	341,843	6.460	6.180		8.65	4.48	64.158mil	9.905	400.346mil			0.630	
boston-com	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
bostonmerchant	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
business-insider	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
chron	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
cio-com	atsg	-1.58%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006	11.35	400m				
cnn-money	atsg	-1.74%	6.23	6.39	-0.11	329,088	6.46	6.18	6.34				11.3	$399.7m				
easystockalterts	atsg	-1.56%	6.24	6.39	-0.10	341843	6.46	6.18	6.34	8.65	4.48		11.35				0.55	
eresearch-fidelity-com	atsg	-1.58%	6.2400	6.3900	-0.1000	341,843	6.4600	6.1801	6.3400	8.6500	4.4800	64,158,000	11.32	$406.76m				
finance-abc7-com	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
financial-content	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	-1.6%	$6.24	6.39	-0.10	341,843	6.46	6.18	6.34	8.65	4.48	64 mil	11.4	400 mil	0.0	0.00	0.55	
finviz	atsg	-1.58%	6.24			341,843			6.34	-27.86%	39.29%	64.16m	11.32	406.77m			0.56	
fool	atsg	-1.58%	$6.24	$6.39	-0.10	341,843	$6.46	$6.18	$6.34	$8.65	$4.48		12.20	$400.35m				
foxbusiness	atsg		$6.24		-0.10	342,543			$6.34									
google-finance	atsg	(-1.58%)	6.24	6.39	-0.10	341,843.00	6.46	6.18		8.65	4.48	64.16m	11.10	400.35m			0.56	
howthemarketworks	atsg	-1.577%	6.24	6.39	-0.1	339,476	6.46	6.1801	6.34									
hpcwire	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
insidestocks	atsg	-1.58%	6.24	6.39	-0.10	342543	6.46	6.18										
investopedia	atsg	-1.58 %	$6.24	6.39	-0.10				6.34									
investorguide	atsg	-1.58%	6.24	6.39	-0.10		6.46	6.1801		8.65	4.48		11.72	400.3m			0.541	
marketintellisearch	atsg	-1.58 %	$6.24	$6.39	-0.10	189.10k	$6.46	$6.18	$6.34			64.16m	11.32	0.41b	0.0 %		0.56	
marketwatch	atsg	-1.58%	$6.34	open: 6.39	-0.10	4,667	$6.46	$6.18	$6.34	$8.65	$4.48		11.07	$421.52m			0.56	
minyanville	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
msn-money	atsg	-1.58%	6.24	6.39	-0.10	341,843	6.46	6.18	6.34	8.65	4.48	64.16 mil	11.35	406.76 mil			0.55	
nasdaq-com	atsg	1.58%	$ 6.24	$ 6.39	0.10	341,843	$ 6.46	$ 6.1801	$ 6.34	$ 8.65	$ 4.48	64,158,000	11.35	$ 400,345,920			$ 0.55	
optimum	atsg	-1.58%	6.24 ( 4:30 pm edt)	6.39	-0.10	341,843	6.46	6.18	6.34	8.65	4.48	64.16m	11.3	400.3m			0.55	
paidcontent	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
pc-quote	atsg	-1.58%	6.24	6.39	-0.10	341,843	6.46	6.1801	6.34	8.65	4.48	65,186,170	11.52727	406,762,000				
personal-wealth-biz	atsg	-1.58%	6.24	6.39	-0.10	342,543	6.46	6.1801	6.34	8.65	4.48		11.72			0.00	0.541	
predictwallstreet	atsg	-1.58%	6.24		-0.10	341,843												
raymond-james	atsg	-1.58	6.24	6.39	-0.10	341,843	6.46	6.18	6.24	8.65	4.48		10.95				0.57	
renewable-energy-world	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
screamingmedia	atsg	-1.58%	$	open: 6.39	-0.10	3,967	$6.46	$6.18	$6.34	$8.65	$4.48		11.07	$421.52m			0.56	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	-1.58%	last trade: 6.24		change: -0.100								p/e ratio: 11.72					
smartmoney	atsg	(-1.58%)	6.24	$6.39	-0.10	341,843	$6.46	$6.18	$6.34	$8.65	$4.48			406,800	0.00%	$0.00		
stocknod	atsg	-1.577%	6.240 usd	6.390	-0.1000	341,843	6.460	6.180	6.340	8.650	4.480	64,158,006						
stockpickr	atsg	-1.58%	$6.24 -0.10 | -1.58%	6.39	-0.10	341.84k	6.46	6.18	6.34	8.65	4.48							
stocksmart	atsg	%	$7.05	7.76		39,250	7.38	7.04										
stocktwits	atsg	-1.74%	6.23		-0.11													
streetinsider-com	atsg	1.58%	6.24	$6.39	-0.1	341,843	$6.46	$6.18	$6.34	$8.65	$4.48		11.35				$0.55	
thecramerreport	atsg		6.24	6.39	-0.10	341843	6.46	6.1801										
thestree	atsg	-1.58%	$6.24	6.39	-0.1	341843	6.46	6.18	6.34	-8.65	4.48	6.4158006e7		4.21518099e8				
tickerspy	atsg	-1.58%	$6.24	6.39	-0.10	341,843	6.46	6.18	6.34	8.65	4.48		11.5	406.8m	0.00%	$0.00		
tmx-quotemedia	atsg	-1.58%	6.240	6.390	-0.100	342,543	6.460	6.180	6.340	8.650	4.480	64,158,006	11.70	400,345,957			0.54	
updown	atsg	-1.58%	$6.24	$6.39	-$0.10	337,876	$6.46	$6.18	$6.34	$8.65	$4.48	64.15b	11.25	$407m				
wallstreetsurvivor	atsg	-1.58%	6.24	6.39	-0.10	339,476	6.46	6.18		8.65	4.48		11.70	$407m			0.62	
yahoo-finance	atsg	1.58%	6.24	6.39	0.10	341,843	6.46	6.18	6.34	8.65	4.48		11.53	400.35m			0.54	
ycharts-com	atsg	-1.74%	6.23		-0.11					8.65	4.48		11.54	396.54m	0.00%		0.54	
advfn	dell	1.68	16.97	16.7	0.28	18970758	16.99	16.66										
barchart	dell	+1.68%	16.97	16.70	+0.28	16,498,573	16.99	16.66	16.69	17.22	11.34		8.94	$32.36 b			+1.67	
barrons	dell	1.68%	16.97	16.70	+0.28	18.957m	16.99	16.66				1.96 billion		$31.17 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	1.678%	16.970	16.700	0.280	18,970,758	16.990	16.660		17.22	11.34	1,885.934mil	9.866	32,002.420mil			1.720	
boston-com	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
bostonmerchant	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
business-insider	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
chron	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
cio-com	dell	+1.68%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853	10.16	32b				
cnn-money	dell	+1.68%	16.97	16.70	+0.28	18,970,758	16.99	16.66	16.69				10.2	$32.0b				
easystockalterts	dell	1.68%	16.97	16.70	+0.28	18328629	16.99	16.66	16.69	17.22	11.34		10.16				1.67	
eresearch-fidelity-com	dell	1.68%	16.9700	16.7000	0.2800	18,970,758	16.9900	16.6600	16.6900	17.2200	11.3400	1,885,934,000	9.99	$31.48b				
finance-abc7-com	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
finance-abc7chicago-com	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
financial-content	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
finapps-forbes-com	dell	1.7%	$16.97	16.70	0.28	18,970,758	16.99	16.66	16.69	17.22	11.34	1.89 bil	10.2	32 bil	0.0	0.00	1.67	
finviz	dell	1.68%	16.97			18,970,258			16.69	-1.45%	49.65%	1.89b	9.99	31.48b			1.67	
fool	dell	+1.44%	$16.93	$16.70	0.24	17,192,784	$16.99	$16.66	$16.69	$17.22	$11.34		9.90	$31.95b				
foxbusiness	dell		$16.97		+0.28	18,991,708			$16.69									
google-finance	dell	(1.68%)	16.97	16.70	+0.28	18.97m	16.99	16.66		17.22	11.34	1.89b	10.16	32.00b			1.67	
howthemarketworks	dell	2.662%	16.97	16.7	0.44	18,931,693	16.99	16.66	16.53									
hpcwire	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
insidestocks	dell	+1.68%	16.97	16.70	+0.28	15921078	16.99	16.66					price earnings ratio: 9.17					
investopedia	dell	+1.74 %	$16.98	16.70	+0.29				16.69									
investorguide	dell	+1.68%	16.97	16.70	+0.28		16.99	16.66		16.96	11.34		9.99	32.025b			1.671	
marketintellisearch	dell	1.86 %	$17.00	$16.70	0.31	18838.30k	$16.99	$16.66	$16.69			1885.93m	9.99	31.48b	0.0 %		1.67	
marketwatch	dell	+1.68%	$16.84	open: 16.70	+0.28	43,496	$16.99	$16.66	$16.69	$17.22	$11.34		10.08	$31.17b			1.68	
minyanville	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
msn-money	dell	+1.68%	16.97	16.70	+0.28	18.97 mil	16.99	16.66	16.69	17.22	11.34	1.89 bil	10.16	31.48 bil			1.67	
nasdaq-com	dell	1.68%	$ 16.97	$ 16.70	0.28	18,970,758	$ 16.99	$ 16.66	$ 16.69	$ 17.22	$ 11.34	1,887,170,000	10.16	$ 32,025,274,900			$ 1.67	
optimum	dell	+1.68%	16.97 ( 4:00 pm edt)	16.70	+0.28	18,328,929	16.99	16.66	16.69	17.22	11.34	1.89b	10.2	32.0b			1.67	
paidcontent	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
pc-quote	dell	1.68%	16.97	16.7	0.28	19,005,574	16.99	16.66	16.69	17.22	11.34	1,854,816,618	9.99401	31,476,238,000				
personal-wealth-biz	dell	+1.68%	16.97	16.70		18,991,508	16.99	16.66	16.69	16.96	11.34		9.99			0.00	1.671	
predictwallstreet	dell	+1.68%	16.97		+0.28	18,970,758												
raymond-james	dell	1.68	16.97	16.70	0.28	20,189,083	16.99	16.66	16.97	17.22	11.34		10.10				1.68	
renewable-energy-world	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
screamingmedia	dell	+1.68%	$	open: 16.70	+0.28	43,496	$16.99	$16.66	$16.69	$17.22	$11.34		10.08	$31.17b			1.68	
scroli	dell	1.68%	dell 16.97	16.70	0.28	16,906,581	16.99	16.66	16.69	17.22	11.34		10.16				1.67	
simple-stock-quotes	dell	+1.68%	last trade: 16.97		change: 0.280								p/e ratio: 9.99					
smartmoney	dell	(1.68%)	16.97	$16.70	0.28	18,970,758	$16.99	$16.66	$16.69	$17.22	$11.34			31,496,900	0.00%	$0.00		
stocknod	dell	+1.678%	16.97 usd	16.70	+0.2800	18,931,693	16.99	16.66	16.69	17.22	11.34	1,887,169,853						
stockpickr	dell	1.68%	$16.97 0.28 | 1.68%	16.70	0.28	18.96m	16.99	16.66	16.69	17.22	11.34							
stocksmart	dell	%	$15.59	13.59		4,144,920	16.06	15.465										
stocktwits	dell	1.74%	16.98		+0.29													
streetinsider-com	dell	1.68%	16.97	$16.70	+0.28	18,328,629	$16.99	$16.66	$16.69	$17.22	$11.34		10.16				$1.67	
thecramerreport	dell		16.97	16.70	+0.28	18970558	16.99	16.66										
thestree	dell	1.68%	$16.97	16.7	0.28	18958884	16.99	16.66	16.69	-17.22	11.34	1.887169853e9		3.119491767e10				
tickerspy	dell	1.68%	$16.97	16.70	+0.28	18,970,458	16.99	16.66	16.69	17.22	11.34		10.0	31.6b	0.00%	$0.00		
tmx-quotemedia	dell	1.68%	16.970	16.700	0.280	18,991,708	16.990	16.660	16.690	17.220	11.340	1,887,169,853	10.00	32,025,272,405			1.67	
updown	dell	1.68%	$16.97	$16.70	$0.28	18,956,874	$16.99	$16.66	$16.69	$17.22	$11.34	1887.17b	9.95	$31.49b				
wallstreetsurvivor	dell	2.66%	16.97	16.70	0.44	18,931,693	16.99	16.66		17.22	11.34		10.00	$31b			1.35	
yahoo-finance	dell	1.68%	16.97	16.70	0.28	18,970,558	16.99	16.66	16.69	17.22	11.34		10.16	32.03b			1.67	
ycharts-com	dell	+1.74%	16.98		+0.29					17.22	11.34		10.17	32.38b	0.00%		1.67	
advfn	aan	-0.40	27.56	27.83	-0.11	224587	27.84	27.28										
barchart	aan	-0.40%	27.56	27.83	-0.11	224,587	27.84	27.28	27.67	29.34	12.99		17.99	$2.21 b	0.19%	$0.05	+1.55	
barrons	aan	0.40%	27.56	27.83	-0.11	224,374	27.84	27.28				82.10 million		$2.23 billion	0.19%	$0.01		
bloomberg	aan	-0.398%	27.560	27.830	-0.110	224,587	27.840	27.280		29.34	16.16	80.010mil	17.012	2,205.081mil	0.185	0.013 regular cash	1.620	
boston-com	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
bostonmerchant	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
business-insider	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
chron	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
cio-com	aan	-0.40%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195	17.90	2b	0.2	0.05		
cnn-money	aan	-0.40%	27.56	27.83	-0.11	224,587	27.84	27.28	27.67				17.9	$2.2b	0.19%			
easystockalterts	aan	-0.40%	27.56	27.83	-0.11	224587	27.84	27.28	27.67	29.34	16.16		17.90				1.54	
eresearch-fidelity-com	aan	-0.40%	27.5600	27.8300	-0.1100	224,587	27.8400	27.2800	27.6700	29.3400	13.0000	80,010,000	17.85	$2.21b	0.19%	$0.013000		
finance-abc7-com	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
finance-abc7chicago-com	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
financial-content	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
finapps-forbes-com	aan	-0.4%	$27.56	27.83	-0.11	224,587	27.84	27.28	27.67	29.34	16.16	80 mil	17.8	2 bil	0.2	0.05	1.55	
finviz	aan	-0.40%	27.56			224,587			27.67	-5.91%	112.33%	80.01m	17.90	2.21b		0.05	1.54	
fool	aan	-0.40%	$27.56	$27.83	-0.11	224,374	$27.84	$27.28	$27.67	$29.34	$13.00		18.10	$2.21b	0.20%	0.05		
foxbusiness	aan		$27.56		-0.11	224,587			$27.67									
google-finance	aan	(-0.40%)	27.56	27.83	-0.11	224,587.00	27.84	27.28		29.34	13.00	91.65m	17.89	2.53b	0.19	0.01	1.54	
howthemarketworks	aan	-0.398%	27.56	27.83	-0.11	224,374	27.84	27.28	27.67									
hpcwire	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
insidestocks	aan	-0.40%	27.56	27.83	-0.11	224500	27.84	27.28										
investopedia	aan	-0.40 %	$27.56	27.83	-0.11				27.67									
investorguide	aan	-0.40%	27.56	27.83	-0.11		27.84	27.28		24.32	16.16		17.99	2.205b			1.538	
marketintellisearch	aan	-0.4 %	$27.56	$27.83	-0.11	222.20k	$27.84	$27.28	$27.67			80.01m	17.97	2.21b	0.19 %		1.54	
marketwatch	aan	-0.40%	$27.56	open: 27.83	-0.11	780	$27.84	$27.28	$27.67	$29.34	$10.38		19.77	$2.23b	0.19%	0.01	1.39	
minyanville	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
msn-money	aan	-0.40%	27.56	27.83	-0.11	224,587	27.84	27.28	27.67	29.34	13.00	80.01 mil	17.67	2.21 bil	0.19%	0.05	1.54	
nasdaq-com	aan	0.4%	$ 27.56		0.11	224,587	$ 27.84	$ 27.28	$ 27.67	$ 29.34	$ 13	80,010,000	17.78	$ 2,205,075,600	0.19 %	$0.052000	$ 1.55	
optimum	aan	-0.40%	27.56 ( 4:15 pm edt)	27.83	-0.11	224,587	27.84	27.28	27.67	29.34	16.16	80.01m	17.9	2.2b	0.19	0.05	1.54	
paidcontent	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
pc-quote	aan	-0.40%	27.56	27.83	-0.11	224,587	27.84	27.28	27.67	29.34	13.00	80,329,343	17.73718	2,213,877,000		0.013		
personal-wealth-biz	aan	-0.40%	27.56	27.83	-0.11	224,587	27.84	27.28	27.67	24.32	16.16		17.99		0.18	0.049	1.538	
predictwallstreet	aan	-0.40%	27.56		-0.11	224,587												
raymond-james	aan	-0.40	27.56	27.83	-0.11	224,587	27.84	27.28	27.56	29.34	16.16		17.78				1.55	
renewable-energy-world	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
screamingmedia	aan	-0.40%	$	open: 27.83	-0.11	780	$27.84	$27.28	$27.67	$29.34	$10.38		19.77	$2.23b	0.19%	0.01	1.39	
scroli	aan	%	aan			0												
simple-stock-quotes	aan	-0.40%	last trade: 27.56		change: -0.110								p/e ratio: 17.99					
smartmoney	aan	(-0.40%)	27.56	$27.83	-0.11	224,587	$27.84	$27.28	$27.67	$29.34	$13.00			2,213,900	0.18%	$0.01		
stocknod	aan	-0.3975%	27.56 usd	27.83	-0.1100	224,587	27.84	27.28	27.67	29.34	13.00	80,010,195						
stockpickr	aan	-0.40%	$27.56 -0.11 | -0.40%	27.83	-0.11	224.59k	27.84	27.28	27.67	29.34	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	-0.47%	27.54		-0.13													
streetinsider-com	aan	0.4%	27.56	$27.83	-0.11	224,587	$27.84	$27.28	$27.67	$29.34	$16.16		17.90				$1.54	
thecramerreport	aan		27.56	27.83	-0.11	224587	27.84	27.28										
thestree	aan	-0.4%	$27.56	27.83	-0.11	224587	27.84	27.28	27.67	-29.34	13.0	8.0010195e7		2.230684237e9				
tickerspy	aan	-0.40%	$27.56	27.83	-0.11	224,587	27.84	27.28	27.67	29.34	13.00		17.7	2.2b	0.19%	$0.01		
tmx-quotemedia	aan	-0.40%	27.560	27.830	-0.110	224,587	27.840	27.280	27.670	29.340	13.000	80,132,070	18.00	2,208,439,849	0.189	0.013 usd	1.54	
updown	aan	-0.40%	$27.56	$27.83	-$0.11	223,807	$27.84	$27.28	$27.67	$29.34	$16.16	80.01b	17.79	$2.21b			1.56	
wallstreetsurvivor	aan	-0.40%	27.56	27.83	-0.11	224,374	27.84	27.28		29.34	13.00		18.00	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	0.40%	27.56	27.83	0.11	224,587	27.84	27.28	27.67	27.84	13.00		17.92	2.21b	0.20%	0.05	1.54	
ycharts-com	aan	-0.47%	27.54		-0.13					29.29	16.16		17.88	2.21b	0.20%		1.54	
zacks	aan	(-0.40%)	27.56		-0.11	vol.  224,587	27.84	27.28		29.34	13.00							
advfn	flex	-2.07	6.14	6.28	-0.13	4647239	6.35	6.12										
barchart	flex	-2.07%	6.14	6.27	-0.13	4,310,045	6.35	6.12	6.27	8.50	4.86		8.00	$4.67 b			+0.75	
barrons	flex	2.07%	6.14	6.28	-0.13	4.646m	6.35	6.12				790.19 million		$4.74 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	-2.073%	6.140	6.280	-0.130	4,647,239	6.350	6.120		8.50	4.86	757.991mil	8.187	4,654.063mil			0.750	
boston-com	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
bostonmerchant	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
business-insider	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
chron	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
cio-com	flex	-2.07%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293		5b				
cnn-money	flex	-2.07%today&rsquo;s change	6.14data as of 4:00pm et	6.28	-0.13	4,646,639	6.35	6.12	6.27				10.1	$5.0b				
easystockalterts	flex	-2.07%	6.14	6.28	-0.13	4627719	6.35	6.12	6.27	8.50	4.86						0.00	
eresearch-fidelity-com	flex	-2.07%	6.1400	6.2800	-0.1300	4,647,239	6.3500	6.1200	6.2700	8.5000	4.8600	740,000,000	8.36	$4.64b				
finance-abc7-com	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
financial-content	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
finapps-forbes-com	flex	-2.1%	$6.14	6.28	-0.13	4,647,239	6.35	6.12	6.27	8.50	4.86	740 mil	8.2	5 bil	0.0	0.00	0.75	
finviz	flex	-2.07%	6.14			4,642,539			6.27	-27.76%	26.34%	740.00m	8.25	4.64b			0.76	
fool	flex	-2.07%	$6.14	$6.28	-0.13	4,646,639	$6.35	$6.12	$6.27	$8.50	$4.86		8.50	$4.65b				
foxbusiness	flex		$6.14		-0.13	4,666,519			$6.27									
google-finance	flex	(-2.07%)	6.14	6.28	-0.13	4.65m	6.35	6.12		8.50	4.86	757.99m	8.11	4.65b			0.76	
howthemarketworks	flex	-2.073%	6.14	6.28	-0.13	4,627,719	6.35	6.12	6.27									
hpcwire	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
insidestocks	flex	-2.07%	6.14	6.27	-0.13	4212828	6.35	6.12					price earnings ratio: 6.98					
investopedia	flex	-2.07 %	$6.14	6.28	-0.13				6.27									
investorguide	flex	-2.07%	6.14	6.26	-0.13		6.35	6.12		8.50	4.86		8.36	4.654b			0.75	
marketintellisearch	flex	-2.07 %	$6.14	$6.28	-0.13	4601.80k	$6.35	$6.12	$6.27			740.00m	8.25	4.64b	0.0 %		0.76	
marketwatch	flex	-2.07%	$6.20	open: 6.28	-0.13	19,880	$6.35	$6.12	$6.27	$8.50	$4.86		7.73	$4.74b			0.79	
minyanville	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
msn-money	flex	-2.07%	6.14	6.28	-0.13	4.65 mil	6.35	6.12	6.27	8.50	4.86	740.00 mil	8.19	4.64 bil			0.76	
nasdaq-com	flex	2.07%	$ 6.14	$ 6.28	0.13	4,647,239	$ 6.35	$ 6.12	$ 6.27	$ 8.50	$ 4.86	758,009,000	8.19	$ 4,654,175,260			$ 0.75	
optimum	flex	-2.07%	6.14 ( 4:00 pm edt)	6.28	-0.13	4,627,119	6.35	6.12	6.27	8.50	4.86	812.63m		5.0b				
paidcontent	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
pc-quote	flex	-2.07%	6.14	6.28	-0.13	4,666,519	6.35	6.12	6.27	8.50	4.86	755,667,752	8.36	4,639,800,000				
personal-wealth-biz	flex	-2.07%	6.14	6.26	-0.13	4,661,819	6.35	6.12	6.27	8.50	4.86		8.36			0.00	0.75	
predictwallstreet	flex	-2.07%	6.14		-0.13	4,647,239												
raymond-james	flex	-2.07	6.14	6.28	-0.13	4,647,239	6.35	6.12	6.14	8.50	4.86		7.97				0.77	
renewable-energy-world	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
screamingmedia	flex	-2.07%	$	open: 6.28	-0.13	19,880	$6.35	$6.12	$6.27	$8.50	$4.86		7.73	$4.74b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	-2.07%	last trade: 6.14		change: -0.130								p/e ratio: 8.36					
smartmoney	flex	(-2.07%)	6.14	$6.28	-0.13	4,647,239	$6.35	$6.12	$6.27	$8.50	$4.86			4,752,600	0.00%	$0.00		
stocknod	flex	-2.073%	6.140 usd	6.280	-0.1300	4,627,719	6.350	6.120	6.270	8.500	4.860	812,626,293						
stockpickr	flex	-2.07%	$6.14 -0.13 | -2.07%	6.28	-0.13	4.65m	6.35	6.12	6.27	8.50	4.86							
stocksmart	flex	%	$7.065	7.81		1,019,879	7.27	7.05										
stocktwits	flex	-1.99%	6.14		-0.12													
streetinsider-com	flex	2.07%	6.14	$6.28	-0.13	4,627,719	$6.35	$6.12	$6.27	$8.50	$4.86						$0.00	
thecramerreport	flex		6.14	6.26	-0.13	4642539	6.35	6.12										
thestree	flex	-2.07%	$6.14	6.28	-0.13	4646639	6.35	6.12	6.27	-8.5	4.86	7.57990826e8		4.851141286e9				
tickerspy	flex	-2.07%	$6.14	6.28	-0.13	4,646,639	6.35	6.12	6.27	8.50	4.86		8.4	4.7b	0.00%	$0.00		
tmx-quotemedia	flex	-2.07%	6.140	6.280	-0.130	4,666,519	6.350	6.120	6.270	8.500	4.860	757,990,826	8.40	4,654,063,672			0.75	
updown	flex	-2.07%	$6.14	$6.28	-$0.13	4,646,639	$6.35	$6.12	$6.27	$8.50	$4.86	757.99b	8.14	$4.75b				
wallstreetsurvivor	flex	-2.07%	6.14	6.28	-0.13	4,627,719	6.35	6.12		8.50	4.86		8.40	$5b			0.75	
yahoo-finance	flex	2.07%	6.14	6.26	0.13	4,642,539	6.35	6.12	6.27	8.50	4.86		8.19	4.65b			0.75	
ycharts-com	flex	-1.99%	6.14		-0.12					8.50	4.86		8.19	4.67b	0.00%		0.75	
advfn	pg	0.36	64.83	64.68	0.23	10870827	64.85	64.33										
barchart	pg	+0.36%	64.83	64.68	+0.23	11,202,426	64.85	64.33	64.60	67.72	57.81		16.92	$181.57 b	3.25%	$2.10	+3.80	
barrons	pg	0.36%	64.83	64.68	+0.23	10.881m	64.85	64.33				3.10 billion		$189.26 billion	3.24%	$0.52		
bloomberg	pg	0.356%	64.830	64.680	0.230	10,884,243	64.850	64.330		67.72	59.17	2,791.294mil	16.958	180,820.000mil	3.048	0.525 regular cash	3.820	
boston-com	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
bostonmerchant	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
business-insider	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
chron	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
cio-com	pg	+0.36%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888	17.06	181b	3.2	2.1		
cnn-money	pg	+0.36%today&rsquo;s change	64.83data as of 4:01pm et	64.68	+0.23	10,884,243	64.85	64.33	64.60				17.1	$181.0b	3.24%			
easystockalterts	pg	0.37%	64.84	64.68	+0.24	9810594	64.85	64.33	64.60	67.72	59.17		17.06				3.80	
eresearch-fidelity-com	pg	0.36%	64.8300	64.6800	0.2300	10,870,827	64.8500	64.3300	64.6000	67.7200	59.1700	2,791,294,000	17.00	$180.32b	3.25%	$0.525000		
finance-abc7-com	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
finance-abc7chicago-com	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
financial-content	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
finapps-forbes-com	pg	0.4%	$64.83	64.68	0.23	10,885,883	64.85	64.33	64.60	67.72	59.17	2.79 bil	17.1	181 bil	3.2	2.10	3.80	
finviz	pg	0.36%	64.83			10,876,783			64.60	-4.27%	12.14%	2.79b	17.00	180.32b		2.10	3.80	
fool	pg	+0.29%	$64.79	$64.68	0.19	9,056,991	$64.82	$64.33	$64.60	$67.72	$59.17		16.90	$180.83b	2.80%	2.10		
foxbusiness	pg		$64.83		+0.23	10,878,684			$64.60									
google-finance	pg	(0.36%)	64.83	64.68	+0.23	10.87m	64.85	64.33		67.72	59.17	2.80b	17.06	181.57b	3.24	0.52	3.80	
howthemarketworks	pg	0.356%	64.83	64.68	0.23	10,436,213	64.85	64.33	64.6									
hpcwire	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
insidestocks	pg	+0.37%	64.84	64.68	+0.24	8639208	64.84	64.33					price earnings ratio: 16.97					
investopedia	pg	+0.37 %	$64.84	64.68	+0.24				64.60									
investorguide	pg	+0.36%	64.83	64.67	+0.23		64.85	64.35		67.72	58.92		17.02	181.0b			3.795	
marketintellisearch	pg	0.46 %	$64.90	$64.75	0.30	10749.70k	$64.90	$64.33	$64.60			2791.29m	17.00	180.32b	3.25 %		3.80	
marketwatch	pg	+0.36%	$64.67	open: 64.68	+0.23	59,682	$64.85	$64.33	$64.60	$67.72	$56.57		16.95	$189.26b	3.24%	0.53	3.82	
minyanville	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
msn-money	pg	+0.36%	64.83	64.68	+0.23	10.87 mil	64.85	64.33	64.60	67.72	59.17	2.79 bil	17.06	180.32 bil	3.25%	2.10	3.80	
nasdaq-com	pg	0.29%	$ 64.79		0.19	9,911,116	$ 64.84	$ 64.33	$ 64.60	$ 67.72	$ 59.17	4,007,800,000	17.05	$ 259,665,362,000	3.25 %	$2.100000	$ 3.80	
optimum	pg	+0.29%	64.79 ( 3:57 pm edt)	64.68	+0.19	9,501,804	64.84	64.33	64.60	67.72	59.17	2.79b	17.1	180.8b	3.24	2.10	3.80	
paidcontent	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
pc-quote	pg	0.36%	64.83	64.68	0.23	10,893,643	64.85	64.33	64.6	67.72	59.17	2,781,391,331	17.0	180,317,600,000		0.525		
personal-wealth-biz	pg	+0.36%	64.83	64.67		10,884,640	64.85	64.35	64.60	67.72	58.92		17.02		3.05	1.971	3.795	
predictwallstreet	pg	+0.36%	64.83		+0.23	10,870,827												
raymond-james	pg	0.36	64.83	64.68	0.23	10,884,243	64.85	64.33	64.83	67.72	59.17		16.29				3.98	
renewable-energy-world	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
screamingmedia	pg	+0.36%	$	open: 64.68	+0.23	59,682	$64.85	$64.33	$64.60	$67.72	$56.57		16.95	$189.26b	3.24%	0.53	3.82	
scroli	pg	0.36%	pg 64.83	64.68	0.23	9,521,470	64.85	64.33	64.60	67.72	59.17		17.06				3.80	
simple-stock-quotes	pg	+0.36%	last trade: 64.83		change: 0.230								p/e ratio: 17.02					
smartmoney	pg	(0.36%)	64.83	$64.68	0.23	10,870,827	$64.85	$64.33	$64.60	$67.72	$59.17			180,317,600	3.25%	$0.53		
stocknod	pg	+0.3560%	64.83 usd	64.68	+0.2300	10,436,213	64.85	64.33	64.60	67.72	59.17	2,791,293,888						
stockpickr	pg	0.29%	$64.79 0.19 | 0.29%	64.68	0.19	9.93m	64.84	64.33	64.60	67.72	59.17							
stocksmart	pg	%	$66.44	64.08		611,727	66.98	66.35										
stocktwits	pg	0.37%	64.84		+0.24													
streetinsider-com	pg	0.37%	64.84	$64.68	+0.24	9,810,594	$64.85	$64.33	$64.60	$67.72	$59.17		17.06				$3.80	
thecramerreport	pg		64.83	64.67	+0.23	10876783	64.85	64.35										
thestree	pg	0.29%	$64.79	64.68	0.19	9929441	64.84	64.33	64.6	-67.72	59.17	2.791293888e9		1.8042923692e11				
tickerspy	pg	0.28%	$64.78	64.68	+0.18	10,000,033	64.84	64.33	64.60	67.72	59.17		17.0	180.3b	3.25%	$0.53		
tmx-quotemedia	pg	0.36%	64.830	64.680	0.230	10,892,100	64.850	64.330	64.600	67.720	59.170	2,791,293,888	17.00	180,959,582,759	3.251	0.525 usd	3.81	
updown	pg	0.36%	$64.83	$64.68	$0.23	10,884,243	$64.85	$64.33	$64.60	$67.72	$59.17	2791.29b	16.24	$180.31b				
wallstreetsurvivor	pg	0.36%	64.83	64.68	0.23	10,436,213	64.85	64.33		67.72	59.17		17.00	$180b	3.30%	1.80 -	4.11	
yahoo-finance	pg	0.36%	64.83	64.67	0.23	10,876,783	64.85	64.35	64.60	67.72	59.17		17.08	180.96b	3.20%	2.10	3.80	
ycharts-com	pg	+0.37%	64.84		+0.24					67.72	59.17		16.97	181.60b	3.29%		3.82	
advfn	erie	0.33	73.79	73.73	0.24	79870	73.9	73.11										
barchart	erie	+0.33%	73.79	73.73	+0.24	79,870	73.90	73.11	73.55	75.25	45.48		25.54	$3.67 b	2.81%	$2.06	+2.80	
barrons	erie	0.33%	73.79	73.73	+0.24	75,470	73.90	73.11				56.88 million		$3.62 billion	2.79%	$0.52		
bloomberg	erie	0.326%	73.790	73.730	0.240	79,870	73.900	73.110		75.25	46.91	49.395mil	22.775	4,122.054mil	2.744	0.515 regular cash	3.240	
boston-com	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
bostonmerchant	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
business-insider	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
chron	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
cio-com	erie	+0.33%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315	26.26	4b	2.8	2.06		
cnn-money	erie	+0.33%	73.79	73.73	+0.24	75,470	73.90	73.11	73.55				26.3	$3.6b	2.79%			
easystockalterts	erie	0.33%	73.79	73.73	+0.24	79870	73.90	73.11	73.55	75.25	46.91		26.26				2.81	
eresearch-fidelity-com	erie	0.33%	73.7900	73.7300	0.2400	79,870	73.9000	73.1100	73.5500	75.2500	46.9100	55,506,000	26.17	$4.08b	2.80%	$0.515000		
finance-abc7-com	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
finance-abc7chicago-com	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
financial-content	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
finapps-forbes-com	erie	0.3%	$73.79	73.73	0.24	79,870	73.90	73.11	73.55	75.25	46.91	56 mil		4 bil	2.8	2.06		
finviz	erie	0.33%	73.79			75,470			73.55	-1.94%	62.27%	55.51m	12.81	4.10b		2.06	5.76	
fool	erie	+0.33%	$73.79	$73.73	0.24	74,652	$73.90	$73.11	$73.55	$75.25	$46.91		26.10	$3.64b	5.00%	2.06		
foxbusiness	erie		$73.79		+0.24	79,870			$73.55									
google-finance	erie	(0.33%)	73.79	73.73	+0.24	79,870.00	73.90	73.11		75.25	46.91	49.40m	12.81	3.65b	2.79	0.51	5.76	
howthemarketworks	erie	0.326%	73.79	73.73	0.24	74,652	73.9	73.11	73.55									
hpcwire	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
insidestocks	erie	+0.33%	73.79	73.73	+0.24	79870	73.90	73.11										
investopedia	erie	+0.33 %	$73.79	73.73	+0.24				73.55									
investorguide	erie	+0.33%	73.79	73.72	+0.24		73.90	73.11		75.25	46.91		26.19	4.096b			2.808	
marketintellisearch	erie	0.33 %	$73.79	$73.72	0.24	74.20k	$73.90	$73.11	$73.55			55.51m	12.77	4.08b	2.8 %		5.76	
marketwatch	erie	+0.33%	$73.55	open: 73.73	+0.24	5,218	$73.90	$73.11	$73.55	$75.25	$46.91		26.23	$3.62b	2.79%	0.52	2.81	
minyanville	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
msn-money	erie	+0.33%	73.79	73.73	+0.24	79,870	73.90	73.11	73.55	75.25	46.91	55.51 mil	26.26	4.08 bil	2.80%	2.06	5.76	
nasdaq-com	erie	0.33%	$ 73.79	$ 73.73	0.24	79,870	$ 73.90	$ 73.11	$ 73.55	$ 75.25	$ 46.91	49,395,000	26.35	$ 3,644,857,050	2.8 %	$2.060000	$ 2.80	
optimum	erie	+0.33%	73.79 ( 4:30 pm edt)	73.73	+0.24	75,470	73.90	73.11	73.55	75.25	46.91	49.40m	26.3	3.6b	2.79	2.06	2.81	
paidcontent	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
pc-quote	erie	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	erie	+0.33%	73.79	73.72		79,870	73.90	73.11	73.55	75.25	46.91		26.19		2.75	2.025	2.808	
predictwallstreet	erie	+0.33%	73.79		+0.24	79,870												
raymond-james	erie	0.33	73.79	73.73	0.24	79,870	73.90	73.11	73.79	75.25	46.91		26.17				2.82	
renewable-energy-world	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
screamingmedia	erie	+0.33%	$	open: 73.73	+0.24	5,218	$73.90	$73.11	$73.55	$75.25	$46.91		26.23	$3.62b	2.79%	0.52	2.81	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	+0.33%	last trade: 73.79		change: 0.240								p/e ratio: 26.19					
smartmoney	erie	(0.33%)	73.79	$73.73	0.24	79,870	$73.90	$73.11	$73.55	$75.25	$46.91			3,633,000	2.80%	$0.52		
stocknod	erie	+0.3263%	73.79 usd	73.73	+0.2400	79,870	73.90	73.11	73.55	75.25	46.81	49,395,315						
stockpickr	erie	0.33%	$73.79 0.24 | 0.33%	73.73	0.24	75.47k	73.90	73.11	73.55	75.25	46.91							
stocksmart	erie	%	$69.99	65.16		3,337	71.5	69.99										
stocktwits	erie	0.33%	73.79		+0.24													
streetinsider-com	erie	0.33%	73.79	$73.73	+0.24	79,870	$73.90	$73.11	$73.55	$75.25	$46.91		26.26				$2.81	
thecramerreport	erie		73.79	73.72	+0.24	79870	73.90	73.11										
thestree	erie	0.33%	$73.79	73.73	0.24	75470	73.9	73.11	73.55	-75.25	46.91	4.9395315e7		3.62067659e9				
tickerspy	erie	0.33%	$73.79	73.73	+0.24	75,470	73.90	73.11	73.55	75.25	46.91		26.2	3.6b	2.80%	$0.52		
tmx-quotemedia	erie	0.33%	73.790	73.730	0.240	79,870	73.900	73.110	73.550	75.250	46.910	49,395,315	26.20	3,644,880,294	2.792	0.515 usd	2.81	
updown	erie	0.33%	$73.79	$73.73	$0.24	74,652	$73.90	$73.11	$73.55	$75.25	$46.91	49.39b	23.29	$3.63b				
wallstreetsurvivor	erie	0.33%	73.79	73.73	0.24	74,652	73.90	73.11		75.25	48.49		26.20	$4b	2.80%	1.44 -	2.85	
yahoo-finance	erie	0.33%	73.79	73.72	0.24	79,870	73.90	73.11	73.55	75.25	46.91		26.28	4.10b	2.80%	2.06	2.81	
ycharts-com	erie	+0.33%	73.79		+0.24					75.25	46.91		26.26	3.67b	2.78%		2.81	
advfn	tyl	0.34	26.44	26.41	0.09	210175	26.52	26.0										
barchart	tyl	+0.34%	26.44	26.41	+0.09	210,175	26.52	26.00	26.35	27.56	15.19		36.19	$845.82 m			+0.74	
barrons	tyl	0.34%	26.44	26.41	+0.09	209,768	26.52	26.00				35.53 million		$858.06 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	0.342%	26.440	26.410	0.090	210,175	26.520	26.000		27.56	15.19	32.041mil	35.730	847.164mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
bostonmerchant	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
business-insider	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
chron	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
cio-com	tyl	+0.34%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000	35.73	847m				
cnn-money	tyl	+0.34%	26.44	26.41	+0.09	210,175	26.52	26.00	26.35				35.7	$847.2m				
easystockalterts	tyl	0.34%	26.44	26.41	+0.09	210175	26.52	26.00	26.35	27.56	15.19		35.73				0.74	
eresearch-fidelity-com	tyl	0.34%	26.4400	26.4100	0.0900	210,175	26.5200	26.0000	26.3500	27.5600	15.1900	32,041,000	35.61	$844.28m				
finance-abc7-com	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
finance-abc7chicago-com	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
financial-content	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
finapps-forbes-com	tyl	0.3%	$26.44	26.41	0.09	210,175	26.52	26.00	26.35	27.56	15.19	32 mil	35.7	847 mil	0.0	0.00	0.74	
finviz	tyl	0.34%	26.44			210,175			26.35	-4.06%	74.06%	32.04m	35.25	847.14m			0.75	
fool	tyl	+0.34%	$26.44	$26.41	0.09	209,768	$26.52	$26.00	$26.35	$27.56	$15.19		36.20	$847.16m				
foxbusiness	tyl		$26.44		+0.09	210,175			$26.35									
google-finance	tyl	(0.34%)	26.44	26.41	+0.09	210,175.00	26.52	26.00		27.56	15.19	32.04m	35.49	847.16m			0.75	
howthemarketworks	tyl	0.342%	26.44	26.41	0.09	209,768	26.52	26	26.35									
hpcwire	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
insidestocks	tyl	+0.34%	26.44	26.41	+0.09	210100	26.52	26.00					price earnings ratio: 35.73					
investopedia	tyl	+0.34 %	$26.44	26.41	+0.09				26.35									
investorguide	tyl	+0.34%	26.44	26.41	+0.09		26.52	26.00		25.19	15.19		34.99	847.2m			0.753	
marketintellisearch	tyl	0.34 %	$26.44	$26.41	0.09	138.20k	$26.52	$26.00	$26.35			32.04m	35.13	0.84b	0.0 %		0.75	
marketwatch	tyl	+0.34%	$26.44	open: 26.41	+0.09	407	$26.52	$26.00	$26.35	$27.56	$15.19		34.41	$858.06m			0.77	
minyanville	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
msn-money	tyl	+0.34%	26.44	26.41	+0.09	210,175	26.52	26.00	26.35	27.56	15.19	32.04 mil	35.25	844.28 mil			0.75	
nasdaq-com	tyl	0.34%	$ 26.44		0.09	210,175	$ 26.52	$ 26	$ 26.35	$ 27.56	$ 15.19	32,041,000	35.73	$ 847,164,040			$ 0.74	
optimum	tyl	+0.34%	26.44 ( 4:15 pm edt)	26.41	+0.09	210,175	26.52	26.00	26.35	27.56	15.19	32.04m	35.7	847.2m			0.74	
paidcontent	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
pc-quote	tyl	0.34%	26.44	26.41	0.09	210,175	26.52	26.0	26.35	27.56	15.19	31,931,936	35.13333	844,280,000				
personal-wealth-biz	tyl	+0.34%	26.44	26.41		210,175	26.52	26.00	26.35	25.19	15.19		34.99			0.00	0.753	
predictwallstreet	tyl	+0.34%	26.44		+0.09	210,175												
raymond-james	tyl	0.34	26.44	26.41	0.09	210,175	26.52	26.00	26.44	27.56	15.19		33.90				0.78	
renewable-energy-world	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
screamingmedia	tyl	+0.34%	$	open: 26.41	+0.09	407	$26.52	$26.00	$26.35	$27.56	$15.19		34.41	$858.06m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	+0.34%	last trade: 26.44		change: 0.090								p/e ratio: 34.99					
smartmoney	tyl	(0.34%)	26.44	$26.41	0.09	210,175	$26.52	$26.00	$26.35	$27.56	$15.19			844,300	0.00%	$0.00		
stocknod	tyl	+0.3416%	26.44 usd	26.41	+0.0900	210,175	26.52	26.00	26.35	27.56	15.19	32,041,000						
stockpickr	tyl	0.34%	$26.44 0.09 | 0.34%	26.47	0.09	210.18k	26.52	26.00	26.35	27.56	15.19							
stocksmart	tyl	%	$25.33	21.2		11,486	25.4	25.25										
stocktwits	tyl	0.38%	26.45		+0.10													
streetinsider-com	tyl	0.34%	26.44	$26.41	+0.09	210,175	$26.52	$26.00	$26.35	$27.56	$15.19		35.73				$0.74	
thecramerreport	tyl		26.44	26.41	+0.09	210175	26.52	26.00										
thestree	tyl	0.34%	$26.44	26.47	0.09	210175	26.52	26.0	26.35	-27.56	15.19	3.2041e7		8.5805798e8				
tickerspy	tyl	0.34%	$26.44	26.41	+0.09	210,175	26.52	26.00	26.35	27.56	15.19		35.1	844.8m	0.00%	$0.00		
tmx-quotemedia	tyl	0.34%	26.440	26.410	0.090	210,175	26.520	26.000	26.350	27.560	15.190	32,041,000	35.60	847,164,040			0.74	
updown	tyl	0.34%	$26.44	$26.41	$0.09	209,768	$26.52	$26.00	$26.35	$27.56	$15.19	32.04b	33.89	$844m				
wallstreetsurvivor	tyl	0.34%	26.44	26.41	0.09	209,768	26.52	26.00										
yahoo-finance	tyl	0.34%	26.44	26.41	0.09	210,175	26.52	26.00	26.35	27.56	15.19		35.11	847.16m			0.75	
ycharts-com	tyl	+0.38%	26.45		+0.10					27.56	15.19		35.27	846.14m	0.00%		0.75	
zacks	tyl	(0.34%)	26.44		0.09	vol.  210,175	26.52	26.00		27.56	15.19		35.61	844.28 m	0.00	0.00	.74	
advfn	lvs	0.96	45.0	44.93	0.43	12776587	45.21	44.38										
barchart	lvs	+0.96%	45.00	44.93	+0.43	12,776,587	45.21	44.38	44.57	55.47	22.62		35.73	$32.69 b			+0.82	
barrons	lvs	0.96%	45.00	44.93	+0.43	12.755m	45.21	44.38				791.76 million		$32.53 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	0.965%	45.000	44.930	0.430	12,776,587	45.210	44.380		55.47	22.62	728.978mil	43.689	32,804.020mil			1.030	
boston-com	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,776,587	45.21	44.38	44.57	55.47	22.62	728,978,326						
bostonmerchant	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,776,587	45.21	44.38	44.57	55.47	22.62	728,978,326						
business-insider	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,776,587	45.21	44.38	44.57	55.47	22.62	728,978,326						
chron	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,776,287	45.21	44.38	44.57	55.47	22.62	728,978,326						
cio-com	lvs	+0.96%	45.00 usd	44.93	+0.4300	12,776,287	45.21	44.38	44.57	55.47	22.62	728,978,326	54.88	33b				
cnn-money	lvs	+0.96%	45.00	44.93	+0.43	12,776,287	45.21	44.38	44.57				54.9	$32.8b				
easystockalterts	lvs	0.96%	45.00	44.93	+0.43	12776287	45.21	44.38	44.57	55.47	22.62		54.88				0.82	
eresearch-fidelity-com	lvs	0.96%	45.0000	44.9300	0.4300	12,776,287	45.2100	44.3800	44.5700	55.4700	22.6200	728,978,000	54.35	$32.49b				
finance-abc7-com	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,775,287	45.21	44.38	44.57	55.47	22.62	728,978,326						
finance-abc7chicago-com	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,775,287	45.21	44.38	44.57	55.47	22.62	728,978,326						
financial-content	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,775,287	45.21	44.38	44.57	55.47	22.62	728,978,326						
finapps-forbes-com	lvs	1.0%	$45.00	44.93	0.43	12,775,287	45.21	44.38	44.57	55.47	22.62	729 mil	54.9	33 bil	0.0	0.00	0.82	
finviz	lvs	0.96%	45.00			12,773,900			44.57	-18.88%	98.94%	728.98m	60.00	32.80b			0.75	
fool	lvs	+0.96%	$45.00	$44.93	0.43	12,757,181	$45.21	$44.38	$44.57	$55.47	$22.62		54.00	$32.80b				
foxbusiness	lvs		$45.00		+0.43	12,785,460			$44.57									
google-finance	lvs	(0.96%)	45.00	44.93	+0.43	12.78m	45.21	44.38		55.47	22.62	728.98m	60.38	32.80b			0.75	
howthemarketworks	lvs	0.965%	45	44.93	0.43	12,755,645	45.21	44.38	44.57									
hpcwire	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,776,287	45.21	44.38	44.57	55.47	22.62	728,978,326						
insidestocks	lvs	+0.96%	45.00	44.93	+0.43	12782600	45.21	44.38					price earnings ratio: 34.62					
investopedia	lvs	+0.96 %	$45.00	44.93	+0.43				44.57									
investorguide	lvs	+0.96%	45.00	44.90	+0.43		45.21	44.38		55.47	20.73		56.28	32.553b			0.792	
marketintellisearch	lvs	0.96 %	$45.00	$44.90	0.43	12610.30k	$45.21	$44.38	$44.57			728.98m	59.43	32.49b	0.0 %		0.75	
marketwatch	lvs	+0.96%	$45.00	open: 44.93	+0.43	33,142	$45.21	$44.38	$44.57	$55.47	$22.62		54.94	$32.53b			0.82	
minyanville	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,776,287	45.21	44.38	44.57	55.47	22.62	728,978,326						
msn-money	lvs	+0.96%	45.00	44.93	+0.43	12.78 mil	45.21	44.38	44.57	55.47	22.62	728.98 mil	54.22	32.49 bil			0.75	
nasdaq-com	lvs	0.96%	$ 45		0.43	12,775,087	$ 45.21	$ 44.38	$ 44.57	$ 55.47	$ 22.62	728,978,000	54.88	$ 32,804,010,000			$ 0.82	
optimum	lvs	+0.96%	45.00 ( 4:15 pm edt)	44.93	+0.43	12,775,087	45.21	44.38	44.57	55.47	22.62	728.98m	54.9	32.8b			0.82	
paidcontent	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,776,287	45.21	44.38	44.57	55.47	22.62	728,978,326						
pc-quote	lvs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lvs	+0.96%	45.00	44.90		12,785,460	45.21	44.38	44.57	55.47	20.73		56.28			0.00	0.792	
predictwallstreet	lvs	+0.96%	45.00		+0.43	12,775,287												
raymond-james	lvs	0.96	45.00	44.93	0.43	12,775,287	45.21	44.38	45.00	55.47	22.62		46.88				0.96	
renewable-energy-world	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,775,287	45.21	44.38	44.57	55.47	22.62	728,978,326						
screamingmedia	lvs	+0.96%	$	open: 44.93	+0.43	33,142	$45.21	$44.38	$44.57	$55.47	$22.62		54.94	$32.53b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	+0.96%	last trade: 45.00		change: 0.430								p/e ratio: 56.28					
smartmoney	lvs	(0.96%)	45.00	$44.93	0.43	12,776,287	$45.21	$44.38	$44.57	$55.47	$22.62			32,490,600	0.00%	$0.00		
stocknod	lvs	+0.9648%	45.00 usd	44.93	+0.4300	12,776,287	45.21	44.38	44.57	55.47	22.62	728,978,326						
stockpickr	lvs	0.96%	$45.00 0.43 | 0.96%	44.93	0.43	12.76m	45.21	44.38	44.57	55.47	22.62							
stocksmart	lvs	%	$41.985	44.3		1,228,074	43.22	41.37										
stocktwits	lvs	0.99%	45.01		+0.44													
streetinsider-com	lvs	0.96%	45.00	$44.93	+0.43	12,776,287	$45.21	$44.38	$44.57	$55.47	$22.62		54.88				$0.82	
thecramerreport	lvs		44.80	44.90	+0.23	6076379	45.20	44.38										
thestree	lvs	0.96%	$45.0	44.93	0.43	12761150	45.21	44.38	44.57	-55.47	22.62	7.28978326e8		3.2293739842e10				
tickerspy	lvs	0.96%	$45.00	44.93	+0.43	12,776,287	45.21	44.38	44.57	55.47	22.62		53.7	32.4b	0.00%	$0.00		
tmx-quotemedia	lvs	0.96%	45.000	44.930	0.430	12,785,460	45.210	44.380	44.570	55.470	22.620	728,978,326	54.40	32,804,024,670			0.82	
updown	lvs	0.96%	$45.00	$44.93	$0.43	12,745,845	$45.21	$44.38	$44.57	$55.47	$22.62	728.97b	45.83	$32.49b				
wallstreetsurvivor	lvs	0.96%	45.00	44.93	0.43	12,755,645	45.21	44.38		55.47	26.77		54.40	$32b			0.51	
yahoo-finance	lvs	0.96%	45.00	44.90	0.43	12,775,287	45.21	44.38	44.57	55.47	22.62		56.82	32.55b			0.79	
ycharts-com	lvs	+0.99%	45.01		+0.44					55.47	22.62		54.23	32.70b	0.00%		0.83	
zacks	lvs	(0.96%)	45.00		0.43	vol.  12,780,666	45.21	44.38		55.47	22.62		35.94	32.49 b	0.00	0.00	1.24	
advfn	pl	-1.24	22.34	22.82	-0.28	598336	23.09	22.26										
barchart	pl	-1.24%	22.34	22.82	-0.28	598,336	23.09	22.26	22.62	28.60	17.51		8.36	$1.91 b	2.87%	$0.64	+2.94	
barrons	pl	1.24%	22.34	22.82	-0.28	595,471	23.09	22.26				87.68 million		$1.91 billion	2.86%	$0.16		
bloomberg	pl	-1.238%	22.340	22.820	-0.280	598,336	23.090	22.260		29.54	18.18	85.706mil	8.367	1,914.664mil	2.595	0.160 regular cash	2.670	
boston-com	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
bostonmerchant	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
business-insider	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
chron	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
cio-com	pl	-1.24%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659	7.599	2b	2.8	0.64		
cnn-money	pl	-1.24%	22.34	22.82	-0.28	598,336	23.09	22.26	22.62				7.6	$1.9b	2.86%			
easystockalterts	pl	-1.23%	22.34	22.82	-0.28	598336	23.09	22.26	22.62	29.54	18.18		7.60				2.94	
eresearch-fidelity-com	pl	-1.24%	22.3400	22.8200	-0.2800	598,336	23.0900	22.2600	22.6200	29.5400	18.1800	85,706,000	7.69	$1.94b	2.83%	$0.160000		
finance-abc7-com	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
financial-content	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
finapps-forbes-com	pl	-1.2%	$22.34	22.82	-0.28	598,336	23.09	22.26	22.62	29.54	18.18	86 mil	7.6	2 bil	2.9	0.64	2.94	
finviz	pl	-1.24%	22.34			598,336			22.62	-23.52%	25.00%	93.71m	7.60	2.09b		0.64	2.94	
fool	pl	-1.24%	$22.34	$22.82	-0.28	598,336	$23.09	$22.26	$22.62	$29.54	$18.18		7.60	$1.91b	2.70%	0.64		
foxbusiness	pl		$22.34		-0.28	598,336			$22.62									
google-finance	pl	(-1.24%)	22.34	22.82	-0.28	598,336.00	23.09	22.26		29.54	18.18	85.71m	7.60	1.91b	2.86	0.16	2.94	
howthemarketworks	pl	-1.238%	22.34	22.82	-0.28	595,671	23.09	22.26	22.62									
hpcwire	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
insidestocks	pl	-1.24%	22.34	22.82	-0.28	595671	23.09	22.26					price earnings ratio: 8.37					
investopedia	pl	-1.24 %	$22.34	22.82	-0.28				22.62									
investorguide	pl	-1.24%	22.34	22.82	-0.28		23.09	22.26		29.54	18.18		7.69	1.915b			2.94	
marketintellisearch	pl	-1.24 %	$22.34	$22.82	-0.28	608.40k	$23.09	$22.26	$22.62			93.71m	7.69	2.12b	2.83 %		2.94	
marketwatch	pl	-1.24%	$22.34	open: 22.82	-0.28	3,340	$23.09	$22.26	$22.62	$29.54	$18.18		7.60	$1.91b	2.86%	0.16	2.94	
minyanville	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
msn-money	pl	-1.24%	22.34	22.82	-0.28	598,336	23.09	22.26	22.62	29.54	18.18	93.71 mil	7.60	2.14 bil	2.83%	0.64	2.94	
nasdaq-com	pl	1.24%	$ 22.34		0.28	598,336	$ 23.09	$ 22.26	$ 22.62	$ 29.54	$ 18.18	85,706,000	7.6	$ 1,914,672,040	2.83 %	$0.640000	$ 2.94	
optimum	pl	-1.24%	22.34 ( 4:15 pm edt)	22.82	-0.28	598,336	23.09	22.26	22.62	29.54	18.18	85.71m	7.6	1.9b	2.86	0.64	2.94	
paidcontent	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
pc-quote	pl	-1.24%	22.34	22.82	-0.28	598,336	23.09	22.26	22.62	29.54	18.18	86,780,201	7.69388	1,938,670,000		0.16		
personal-wealth-biz	pl	-1.24%	22.34	22.82	-0.28	598,336	23.09	22.26	22.62	29.54	18.18		7.69		2.56	0.58	2.94	
predictwallstreet	pl	-1.24%	22.34		-0.28	598,336												
raymond-james	pl	-1.24	22.34	22.82	-0.28	598,336	23.09	22.26	22.34	29.54	18.18		7.50				2.98	
renewable-energy-world	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
screamingmedia	pl	-1.24%	$	open: 22.82	-0.28	3,340	$23.09	$22.26	$22.62	$29.54	$18.18		7.60	$1.91b	2.86%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	-1.24%	last trade: 22.34		change: -0.280								p/e ratio: 7.69					
smartmoney	pl	(-1.24%)	22.34	$22.82	-0.28	598,336	$23.09	$22.26	$22.62	$29.54	$18.18			1,938,700	2.83%	$0.16		
stocknod	pl	-1.238%	22.34 usd	22.82	-0.2800	598,336	23.09	22.26	22.62	29.54	18.18	85,705,659						
stockpickr	pl	-1.24%	$22.34 -0.28 | -1.24%	22.82	-0.28	598.34k	23.09	22.26	22.62	29.54	18.18							
stocksmart	pl	%	$23.55	26.83		55,456	23.96	23.51										
stocktwits	pl	-1.15%	22.36		-0.26													
streetinsider-com	pl	1.24%	22.34	$22.82	-0.28	598,336	$23.09	$22.26	$22.62	$29.54	$18.18		7.60				$2.94	
thecramerreport	pl		22.34	22.82	-0.28	598336	23.09	22.26										
thestree	pl	-1.24%	$22.34	22.82	-0.28	598336	23.09	22.26	22.62	-29.54	18.18	8.5705659e7		1.913807365e9				
tickerspy	pl	-1.24%	$22.34	22.82	-0.28	598,336	23.09	22.26	22.62	29.54	18.18		7.7	1.9b	2.83%	$0.16		
tmx-quotemedia	pl	-1.24%	22.340	22.820	-0.280	598,336	23.090	22.260	22.620	29.540	18.180	85,705,659	7.70	1,914,664,422	2.865	0.160 usd	2.94	
updown	pl	-1.24%	$22.34	$22.82	-$0.28	594,996	$23.09	$22.26	$22.62	$29.54	$18.18	85.70b	7.59	$1.93b				
wallstreetsurvivor	pl	-1.24%	22.34	22.82	-0.28	595,671	23.09	22.26		29.54	18.18		7.70	$2b	2.80%	0.54 -	2.97	
yahoo-finance	pl	1.24%	22.34	22.82	0.28	598,336	23.09	22.26	22.62	29.54	18.18		7.60	1.91b	2.90%	0.64	2.94	
ycharts-com	pl	-1.15%	22.36		-0.26					29.54	18.18		7.61	1.92b	2.90%		2.94	
advfn	nyny	-5.82	0.9701	1.05	-0.0599	417261	1.05	0.9104										
barchart	nyny	-5.83%	0.97	1.05	-0.06	427,657	1.05	0.91	1.03	1.56	0.45		0.00	$67.49 m			-0.25	
barrons	nyny	5.82%	0.9701	1.05	-0.06	417,261	1.05	0.9104				69.42 million		$95.02 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	-5.816%	0.970	1.050	-0.060	417,261	1.050	0.910		1.56	0.45	69.705mil		67.621mil			-0.100	
boston-com	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
bostonmerchant	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
business-insider	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
chron	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
cio-com	nyny	-5.82%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483		68m				
cnn-money	nyny	-4.86%today&rsquo;s change	0.9799data as of 3:57pm et	1.05	-0.0501	417,161	1.05	0.91	1.03				nm	$68.3m				
easystockalterts	nyny	-5.71%	0.97	1.05	-0.06	417261	1.05	0.91	1.03	1.56	0.45						-0.25	
eresearch-fidelity-com	nyny	-5.82%	0.9701	1.0500	-0.0599	417,261	1.0500	0.9104	1.0300	1.5600	0.4500	69,705,000	nm	$71.80m				
finance-abc7-com	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
finance-abc7chicago-com	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
financial-content	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
finapps-forbes-com	nyny	-5.8%	$0.97	1.05	-0.06	417,261	1.05	0.91	1.03	1.56	0.45	70 mil		68 mil	0.0	0.00		
finviz	nyny	-5.82%	0.97			417,261			1.03	-37.81%	115.58%	69.71m		71.80m			-0.25	
fool	nyny	-5.82%	$0.97	$1.05	-0.06	417,261	$1.05	$0.91	$1.03	$1.56	$0.45		0.00	$67.62m				
foxbusiness	nyny		$0.97		-0.05	417,261			$1.02									
google-finance	nyny	(-5.82%)	0.970	1.05	-0.060	417,261.00	1.05	0.91		1.56	0.45	69.71m		67.62m			-0.25	
howthemarketworks	nyny	-5.816%	0.9701	1.05	-0.0599	417,261	1.05	0.9104	1.03									
hpcwire	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
insidestocks	nyny	-5.82%	0.97	1.05	-0.06	417261	1.05	0.91										
investopedia	nyny	-5.82 %	$0.97	1.05	-0.06				1.03									
investorguide	nyny	-5.82%	0.9701	1.04	-0.0599		1.05	0.9104		2.08	0.52			67.6m			-0.251	
marketintellisearch	nyny	-5.83 %	$0.97	$1.04	-0.06	414.80k	$1.05	$0.91	$1.03			69.71m	0.00	0.07b	0.0 %		-0.25	
marketwatch	nyny	-5.82%	$0.97	open: 1.05	-0.06	417,261	$1.05	$0.91	$1.03	$1.56	$0.45			$95.02m				
minyanville	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
msn-money	nyny	-5.82%	0.97	1.05	-0.06	417,261	1.05	0.91	1.03	1.56	0.45	69.71 mil	-3.88	71.8 mil			-0.25	
nasdaq-com	nyny	5.82%	$ 0.9701	$ 1.05	0.0599	417,261	$ 1.05	$ 0.9104	$ 1.03	$ 1.56	$ 0.45	89,592,000		$ 86,913,199.20			$ -0.25	
optimum	nyny	-5.82%	0.97 ( 4:00 pm edt)	1.05	-0.06	417,261	1.05	0.91	1.03	1.56	0.45	69.71m		67.6m			-0.25	
paidcontent	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
pc-quote	nyny	-5.83%	0.9701	1.05	-0.06	417,261	1.05	0.9104	1.03	1.56	0.45	95,124,008	-4.12	92,280,000				
personal-wealth-biz	nyny	-5.82%	0.9701	1.04	-0.0599	417,261	1.05	0.9104	1.03	2.08	0.52					0.00	-0.251	
predictwallstreet	nyny	-5.82%	0.97		-0.06	417,261												
raymond-james	nyny	-5.82	0.97	1.05	-0.06	417,261	1.05	0.91	0.97	1.56	0.45						-0.25	
renewable-energy-world	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
screamingmedia	nyny	-5.82%	$	open: 1.05	-0.06	417,261	$1.05	$0.91	$1.03	$1.56	$0.45			$95.02m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	-5.82%	last trade: 0.97		change: -0.060													
smartmoney	nyny	(-5.82%)	0.97	$1.05	-0.06	417,261	$1.05	$0.91	$1.03	$1.56	$0.45			71,800	0.00%	$0.00		
stocknod	nyny	-5.816%	0.9701 usd	1.050	-0.0599	417,261	1.050	0.9104	1.030	1.560	0.4500	69,705,483						
stockpickr	nyny	-4.89%	$0.97 -0.05 | -4.89%	1.05	-0.05	417.26k	1.05	0.91	1.02	1.56	0.45							
stocksmart	nyny	%	$.57	1		16,703	.6077	.57										
stocktwits	nyny	-5.83%	0.97		-0.06													
streetinsider-com	nyny	5.83%	0.97	$1.05	-0.06	417,261	$1.05	$0.91	$1.03	$1.56	$0.45						$-0.25	
thecramerreport	nyny		0.9701	1.04	-0.0599	417261	1.05	0.9104										
thestree	nyny	-4.89%	$0.97	1.05	-0.05	417261	1.05	0.91	1.02	-1.56	0.45	6.9705483e7		7.2493702e7				
tickerspy	nyny	-5.82%	$0.97	1.05	-0.06	417,261	1.05	0.91	1.03	1.56	0.45		-4.1	71.7m	0.00%	$0.00		
tmx-quotemedia	nyny	-5.82%	0.970	1.050	-0.060	417,261	1.050	0.910	1.030	1.560	0.450	69,705,483		67,621,289			-0.25	
updown	nyny	-5.83%	$0.97	$1.05	-$0.06	417,261	$1.05	$0.91	$1.03	$1.56	$0.45	69.70b		$72m				
wallstreetsurvivor	nyny	-5.82%	0.97	1.05	-0.06	417,261	1.05	0.91		1.56	0.45			$72m			-0.28	
yahoo-finance	nyny	5.82%	0.97	1.04	0.06	417,261	1.05	0.91	1.03	1.56	0.45			67.62m			-0.25	
ycharts-com	nyny	-5.83%	0.97		-0.06					1.56	0.45			67.49m	0.00%		-0.25	
advfn	pm	0.77	66.93	66.62	0.51	5453926	67.07	66.17										
barchart	pm	+0.77%	66.93	66.62	+0.51	5,453,926	67.07	66.17	66.42	71.09	47.19		16.59	$120.28 b	3.83%	$2.56	+4.08	
barrons	pm	0.77%	66.93	66.62	+0.51	5.436m	67.07	66.17				1.84 billion		$118.87 billion	3.82%	$0.64		
bloomberg	pm	0.768%	66.930	66.620	0.510	5,453,926	67.070	66.170		71.75	49.20	1,778.409mil	16.324	119,028.900mil	3.824	0.640 regular cash	4.100	
boston-com	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
bostonmerchant	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
business-insider	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
chron	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
cio-com	pm	+0.77%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015	16.40	119b	3.7	2.56		
cnn-money	pm	+0.77%	66.93	66.62	+0.51	5,453,926	67.07	66.17	66.42				16.4	$119.0b	3.82%			
easystockalterts	pm	0.77%	66.93	66.62	+0.51	5453926	67.07	66.17	66.42	71.75	48.96		16.40				4.08	
eresearch-fidelity-com	pm	0.77%	66.9300	66.6200	0.5100	5,453,926	67.0700	66.1700	66.4200	71.7500	49.2000	1,778,409,000	16.28	$118.12b	3.85%	$0.640000		
finance-abc7-com	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
finance-abc7chicago-com	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
financial-content	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
finapps-forbes-com	pm	0.8%	$66.93	66.62	0.51	5,453,926	67.07	66.17	66.42	71.75	49.20	1.78 bil	16.4	119 bil	3.8	2.56	4.08	
finviz	pm	0.77%	66.93			5,453,926			66.42	-5.85%	41.84%	1.78b	16.36	119.03b		2.56	4.09	
fool	pm	+0.77%	$66.93	$66.62	0.51	5,451,926	$67.07	$66.17	$66.42	$71.75	$49.20		16.40	$119.03b	4.90%	2.56		
foxbusiness	pm		$66.93		+0.51	5,462,867			$66.42									
google-finance	pm	(0.77%)	66.93	66.62	+0.51	5.45m	67.07	66.17		71.75	49.20	1.78b	16.38	119.03b	3.82	0.64	4.09	
howthemarketworks	pm	0.768%	66.93	66.62	0.51	5,436,493	67.07	66.17	66.42									
hpcwire	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
insidestocks	pm	+0.77%	66.93	66.62	+0.51	5441093	67.07	66.17					price earnings ratio: 16.61					
investopedia	pm	+0.77 %	$66.93	66.62	+0.51				66.42									
investorguide	pm	+0.77%	66.93	66.62	+0.51		67.07	66.17		71.75	49.20		16.28	119.0b			4.081	
marketintellisearch	pm	0.77 %	$66.93	$66.62	0.51	5377.00k	$67.07	$66.17	$66.42			1778.41m	16.24	118.12b	3.85 %		4.09	
marketwatch	pm	+0.77%	$66.86	open: 66.62	+0.51	23,833	$67.07	$66.17	$66.42	$71.75	$49.20		16.06	$118.87b	3.82%	0.64	4.17	
minyanville	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
msn-money	pm	+0.77%	66.93	66.62	+0.51	5.45 mil	67.07	66.17	66.42	71.75	49.20	1.78 bil	16.40	118.12 bil	3.85%	2.56	4.09	
nasdaq-com	pm	0.77%	$ 66.93		0.51	5,453,926	$ 67.07	$ 66.17	$ 66.42	$ 71.75	$ 49.20	1,778,409,000	16.4	$ 119,028,914,370	3.85 %	$2.560000	$ 4.08	
optimum	pm	+0.77%	66.93 ( 4:15 pm edt)	66.62	+0.51	5,453,926	67.07	66.17	66.42	71.75	48.96	1.78b	16.4	119.0b	3.82	2.56	4.08	
paidcontent	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
pc-quote	pm	0.77%	66.93	66.62	0.51	5,453,926	67.07	66.17	66.42	71.75	49.20	1,764,857,762	16.27941	118,121,930,000		0.64		
personal-wealth-biz	pm	+0.77%	66.93	66.62		5,462,867	67.07	66.17	66.42	71.75	49.20		16.28		3.85	2.56	4.081	
predictwallstreet	pm	+0.77%	66.93		+0.51	5,453,926												
raymond-james	pm	0.77	66.93	66.62	0.51	5,453,926	67.07	66.17	66.93	71.75	49.20		16.40				4.08	
renewable-energy-world	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
screamingmedia	pm	+0.77%	$	open: 66.62	+0.51	23,833	$67.07	$66.17	$66.42	$71.75	$49.20		16.06	$118.87b	3.82%	0.64	4.17	
scroli	pm	0.77%	pm 66.93	66.62	0.51	4,536,299	67.07	66.17	66.42	71.75	49.20		16.38				4.09	
simple-stock-quotes	pm	+0.77%	last trade: 66.93		change: 0.510								p/e ratio: 16.28					
smartmoney	pm	(0.77%)	66.93	$66.62	0.51	5,453,926	$67.07	$66.17	$66.42	$71.75	$49.20			118,121,900	3.85%	$0.64		
stocknod	pm	+0.7678%	66.93 usd	66.62	+0.5100	5,453,926	67.07	66.17	66.42	70.77	48.96	1,778,409,015						
stockpickr	pm	0.77%	$66.93 0.51 | 0.77%	66.62	0.51	5.45m	67.07	66.17	66.42	71.75	49.20							
stocksmart	pm	%	$71.08	58.45		407,210	71.75	71.04										
stocktwits	pm	0.80%	66.95		+0.53													
streetinsider-com	pm	0.77%	66.93	$66.62	+0.51	5,453,926	$67.07	$66.17	$66.42	$71.75	$48.96		16.40				$4.08	
thecramerreport	pm		66.93	66.62	+0.51	5453926	67.07	66.17										
thestree	pm	0.77%	$66.93	66.62	0.51	5453926	67.07	66.17	66.42	-71.75	49.2	1.778409015e9		1.18868858563e11				
tickerspy	pm	0.77%	$66.93	66.62	+0.51	5,453,926	67.07	66.17	66.42	71.75	49.20		16.3	118.4b	3.85%	$0.64		
tmx-quotemedia	pm	0.77%	66.930	66.620	0.510	5,462,867	67.070	66.170	66.420	71.750	49.200	1,778,409,015	16.30	119,028,915,374	3.854	0.640 usd	4.08	
updown	pm	0.77%	$66.93	$66.62	$0.51	5,430,093	$67.07	$66.17	$66.42	$71.75	$49.20	1778.40b	16.16	$118.12b				
wallstreetsurvivor	pm	0.77%	66.93	66.62	0.51	5,436,493	67.07	66.17		71.75	50.54		16.30	$118b	3.90%	2.44 -	3.92	
yahoo-finance	pm	0.77%	66.93	66.62	0.51	5,453,926	67.07	66.17	66.42	71.75	49.20		16.40	119.03b	3.80%	2.56	4.08	
ycharts-com	pm	+0.87%	67.00		+0.58					71.75	48.96		16.42	120.41b	3.79%		4.08	
advfn	usph	1.93	24.76	24.34	0.47	44737	24.8	23.81										
barchart	usph	+1.93%	24.76	24.34	+0.47	48,178	24.80	23.81	24.29	26.23	15.19		19.26	$291.92 m	1.28%	$0.32	+1.37	
barrons	usph	1.93%	24.76	24.34	+0.47	46,337	24.80	23.81				11.87 million		$295.52 million	1.29%	$0.08		
bloomberg	usph	1.935%	24.760	24.340	0.470	44,737	24.800	23.810		26.23	15.30	11.802mil	18.901	292.222mil	0.646	0.080 regular cash	1.310	
boston-com	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
bostonmerchant	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
business-insider	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
chron	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
cio-com	usph	+1.93%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188	18.07	292m	1.3	0.32		
cnn-money	usph	+1.93%	24.76	24.34	+0.47	39,684	24.80	23.81	24.29				18.1	$292.2m	1.29%			
easystockalterts	usph	1.93%	24.76	24.34	+0.47	44737	24.80	23.81	24.29	26.23	15.30		18.07				1.37	
eresearch-fidelity-com	usph	1.93%	24.7600	24.3400	0.4700	44,737	24.8000	23.8100	24.2900	26.2300	15.3000	11,802,000	17.73	$286.67m	1.32%	$0.080000		
finance-abc7-com	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
finance-abc7chicago-com	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
financial-content	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
finapps-forbes-com	usph	1.9%	$24.76	24.34	0.47	44,737	24.80	23.81	24.29	26.23	15.30	12 mil	18.1	292 mil	1.3	0.32	1.37	
finviz	usph	1.93%	24.76			44,737			24.29	-5.60%	63.00%	11.80m	17.86	286.62m		0.32	1.36	
fool	usph	+1.93%	$24.76	$24.34	0.47	46,337	$24.80	$23.81	$24.29	$26.23	$15.30		18.30	$292.22m		0.32		
foxbusiness	usph		$24.76		+0.47	44,737			$24.29									
google-finance	usph	(1.93%)	24.76	24.34	+0.47	44,737.00	24.80	23.81		26.23	15.30	11.80m	18.16	292.22m	1.29	0.08	1.36	
howthemarketworks	usph	1.935%	24.76	24.34	0.47	44,625	24.8	23.81	24.29									
hpcwire	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
insidestocks	usph	+1.93%	24.76	24.34	+0.47	44737	24.80	23.81					price earnings ratio: 19.05					
investopedia	usph	+1.93 %	$24.76	24.34	+0.47				24.29									
investorguide	usph	+1.93%	24.76	24.34	+0.47		24.80	23.81		25.79	15.30		17.86	292.2m			1.36	
marketintellisearch	usph	1.93 %	$24.76	$24.34	0.47	42.80k	$24.80	$23.81	$24.29			11.80m	17.86	0.29b	1.32 %		1.36	
marketwatch	usph	+1.93%	$24.76	open: 24.34	+0.47	3,412	$24.80	$23.81	$24.29	$26.23	$15.30		18.24	$295.52m	1.29%	0.08	1.36	
minyanville	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
msn-money	usph	+1.93%	24.76	24.34	+0.47	44,737	24.80	23.81	24.29	26.23	15.30	11.80 mil	18.21	286.68 mil	1.32%	0.32	1.36	
nasdaq-com	usph	1.93%	$ 24.76	$ 24.34	0.47	44,737	$ 24.80	$ 23.81	$ 24.29	$ 26.23	$ 15.30	11,802,000	18.07	$ 292,217,520	1.32 %	$0.320000	$ 1.37	
optimum	usph	+1.93%	24.76 ( 4:35 pm edt)	24.34	+0.47	44,737	24.80	23.81	24.29	26.23	15.30	11.80m	18.1	292.2m	1.29	0.32	1.37	
paidcontent	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
pc-quote	usph	1.94%	24.76	24.34	0.47	44,737	24.8	23.81	24.29	26.23	15.30	11,577,973	17.86029	286,671,000		0.08		
personal-wealth-biz	usph	+1.93%	24.76	24.34		44,737	24.80	23.81	24.29	25.79	15.30		17.86		0.66	0.16	1.36	
predictwallstreet	usph	+1.94%	24.76		+0.47	44,737												
raymond-james	usph	1.93	24.76	24.34	0.47	44,737	24.80	23.81	24.76	26.23	15.30		17.81				1.39	
renewable-energy-world	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
screamingmedia	usph	+1.93%	$	open: 24.34	+0.47	3,412	$24.80	$23.81	$24.29	$26.23	$15.30		18.24	$295.52m	1.29%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	+1.93%	last trade: 24.76		change: 0.470								p/e ratio: 17.86					
smartmoney	usph	(1.93%)	24.76	$24.34	0.47	44,737	$24.80	$23.81	$24.29	$26.23	$15.30			286,700	1.32%	$0.08		
stocknod	usph	+1.935%	24.76 usd	24.34	+0.4700	44,737	24.80	23.81	24.29	26.23	15.30	11,802,188						
stockpickr	usph	1.94%	$24.76 0.47 | 1.94%	24.34	0.47	44.74k	24.80	23.81	24.29	26.23	15.30							
stocksmart	usph	%	$24.025	19.7		3,837	25.44	24.01										
stocktwits	usph	1.69%	24.70		+0.41													
streetinsider-com	usph	1.93%	24.76	$24.34	+0.47	44,737	$24.80	$23.81	$24.29	$26.23	$15.30		18.07				$1.37	
thecramerreport	usph		24.76	24.34	+0.47	44737	24.80	23.81										
thestree	usph	1.94%	$24.76	24.34	0.47	44737	24.8	23.81	24.29	-26.23	15.3	1.1802188e7		2.95526788e8				
tickerspy	usph	1.93%	$24.76	24.34	+0.47	46,337	24.80	23.81	24.29	26.23	15.30		17.9	286.5m	1.32%	$0.08		
tmx-quotemedia	usph	1.94%	24.760	24.340	0.470	44,737	24.800	23.810	24.290	26.230	15.300	11,802,188	17.70	292,222,175	1.317	0.080 usd	1.37	
updown	usph	1.93%	$24.76	$24.34	$0.47	42,925	$24.80	$23.81	$24.29	$26.23	$15.30	11.80b	17.47	$287m				
wallstreetsurvivor	usph	1.93%	24.76	24.34	0.47	44,625	24.80	23.81		26.23	15.30		17.70	$287m	1.30%		1.32	
yahoo-finance	usph	1.93%	24.76	24.34	0.47	44,737	24.80	23.81	24.29	26.23	15.30		18.21	292.22m	1.30%	0.32	1.36	
ycharts-com	usph	+1.69%	24.70		+0.41					26.23	15.30		18.16	291.21m	1.32%		1.36	
advfn	adpi	0.68	13.24	13.15	0.09	59367	13.3	13.15										
barchart	adpi	+0.68%	13.24	13.15	+0.09	72,221	13.30	13.15	13.15	13.86	10.05		15.31	$204.03 m			+0.74	
barrons	adpi	0.68%	13.24	13.15	+0.09	59,367	13.30	13.15				15.96 million		$203.17 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	0.684%	13.240	13.150	0.090	59,367	13.300	13.150		13.86	10.05	15.427mil	17.421	204.258mil			0.760	
boston-com	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
bostonmerchant	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
business-insider	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
chron	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
cio-com	adpi	+0.68%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329	17.89	204m				
cnn-money	adpi	+0.68%	13.24	13.15	+0.09	59,367	13.30	13.15	13.15				17.9	$204.3m				
easystockalterts	adpi	0.68%	13.24	13.15	+0.09	59367	13.30	13.15	13.15	13.86	10.05		17.89				0.74	
eresearch-fidelity-com	adpi	0.68%	13.2400	13.1500	0.0900	59,367	13.3000	13.1500	13.1500	13.8600	10.0525	15,427,000	17.77	$202.87m				
finance-abc7-com	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
financial-content	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	0.7%	$13.24	13.15	0.09	59,367	13.30	13.15	13.15	13.86	10.05	15 mil	17.9	204 mil	0.0	0.00	0.74	
finviz	adpi	0.68%	13.24			59,367			13.15	-4.47%	31.74%	15.43m	17.89	204.29m			0.74	
fool	adpi	+0.68%	$13.24	$13.15	0.09	58,834	$13.30	$13.15	$13.15	$13.86	$10.05		17.80	$204.26m				
foxbusiness	adpi		$13.24		+0.09	58,967			$13.15									
google-finance	adpi	(0.68%)	13.24	13.15	+0.09	59,367.00	13.30	13.15		13.86	10.05	15.43m	17.85	204.26m			0.74	
howthemarketworks	adpi	0.684%	13.24	13.15	0.09	58,834	13.3	13.15	13.15									
hpcwire	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
insidestocks	adpi	+0.68%	13.24	13.15	+0.09	58900	13.30	13.15										
investopedia	adpi	+0.68 %	$13.24	13.15	+0.09				13.15									
investorguide	adpi	+0.68%	13.24	13.15	+0.09		13.30	13.15		13.86	10.05		17.79	204.3m			0.739	
marketintellisearch	adpi	0.68 %	$13.24	$13.15	0.09	57.70k	$13.30	$13.15	$13.15			15.43m	17.77	0.20b	0.0 %		0.74	
marketwatch	adpi	+0.68%	$13.24	open: 13.15	+0.09	2,188	$13.30	$13.15	$13.15	$13.86	$10.05		17.69	$203.17m			0.75	
minyanville	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
msn-money	adpi	+0.68%	13.24	13.15	+0.09	59,367	13.30	13.15	13.15	13.86	10.05	15.43 mil	17.89	202.87 mil			0.74	
nasdaq-com	adpi	0.68%	$ 13.24	$ 13.15	0.09	59,367	$ 13.30	$ 13.15	$ 13.15	$ 13.86	$ 10.0525	15,427,000	17.89	$ 204,253,480			$ 0.74	
optimum	adpi	+0.68%	13.24 ( 4:30 pm edt)	13.15	+0.09	59,367	13.30	13.15	13.15	13.86	10.05	15.43m	17.9	204.3m			0.74	
paidcontent	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
pc-quote	adpi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	adpi	+0.68%	13.24	13.15		58,967	13.30	13.15	13.15	13.86	10.05		17.79			0.00	0.739	
predictwallstreet	adpi	+0.68%	13.24		+0.09	59,367												
raymond-james	adpi	0.68	13.24	13.15	0.09	59,367	13.30	13.15	13.24	13.86	10.05		17.42				0.76	
renewable-energy-world	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
screamingmedia	adpi	+0.68%	$	open: 13.15	+0.09	2,188	$13.30	$13.15	$13.15	$13.86	$10.05		17.69	$203.17m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	+0.68%	last trade: 13.24		change: 0.090								p/e ratio: 17.79					
smartmoney	adpi	(0.68%)	13.24	$13.15	0.09	59,367	$13.30	$13.15	$13.15	$13.86	$10.05			202,900	0.00%	$0.00		
stocknod	adpi	+0.6844%	13.24 usd	13.15	+0.0900	59,367	13.30	13.15	13.15	13.86	10.05	15,427,329						
stockpickr	adpi	0.68%	$13.24 0.09 | 0.68%	13.15	0.09	59.37k	13.30	13.15	13.15	13.86	10.05							
stocksmart	adpi	%	$13.11	13.51		18,468	13.28	13.02										
stocktwits	adpi	0.53%	13.22		+0.07													
streetinsider-com	adpi	0.68%	13.24	$13.15	+0.09	59,367	$13.30	$13.15	$13.15	$13.86	$10.05		17.89				$0.74	
thecramerreport	adpi		13.24	13.15	+0.09	59367	13.30	13.15										
thestree	adpi	0.68%	$13.24	13.15	0.09	59367	13.3	13.15	13.15	-13.86	10.05	1.5427329e7		2.03177923e8				
tickerspy	adpi	0.68%	$13.24	13.15	+0.09	59,367	13.30	13.15	13.15	13.86	10.05		17.8	202.8m	0.00%	$0.00		
tmx-quotemedia	adpi	0.68%	13.240	13.150	0.090	58,967	13.300	13.150	13.150	13.860	10.053	15,427,329	17.80	204,257,836			0.74	
updown	adpi	0.68%	$13.24	$13.15	$0.09	57,179	$13.30	$13.15	$13.15	$13.86	$10.05	15.42b	17.36	$203m				
wallstreetsurvivor	adpi	0.68%	13.24	13.15	0.09	58,834	13.30	13.15		13.86	10.05		17.80	$203m			0.65	
yahoo-finance	adpi	0.68%	13.24	13.15	0.09	59,367	13.30	13.15	13.15	13.86	10.05		17.92	204.25m			0.74	
ycharts-com	adpi	+0.53%	13.22		+0.07					13.86	10.05		17.86	203.72m	0.00%		0.74	
zacks	adpi	(0.68%)	13.24		0.09	vol.  59,367	13.30	13.15		13.86	10.05		15.29	202.87 m	0.00	0.00	.86	
advfn	lm	-0.44	31.49	31.83	-0.14	1361894	31.87	31.19										
barchart	lm	-0.44%	31.49	31.83	-0.14	1,361,894	31.87	31.19	31.63	37.73	24.76		20.21	$4.79 b	0.99%	$0.32	+1.66	
barrons	lm	0.44%	31.49	31.83	-0.14	1.356m	31.87	31.19				155.48 million		$4.81 billion	1.02%	$0.08		
bloomberg	lm	-0.443%	31.490	31.830	-0.140	1,361,894	31.870	31.190		37.82	24.94	148.776mil	17.022	4,684.970mil	0.762	0.080 regular cash	1.850	
boston-com	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
bostonmerchant	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
business-insider	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
chron	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
cio-com	lm	-0.44%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069	19.32	5b	1	0.32		
cnn-money	lm	-0.44%	31.49	31.83	-0.14	1,356,378	31.87	31.19	31.63				19.3	$4.7b	1.02%			
easystockalterts	lm	-0.44%	31.49	31.83	-0.14	1361894	31.87	31.19	31.63	37.72	24.94		19.32				1.63	
eresearch-fidelity-com	lm	-0.44%	31.4900	31.8300	-0.1400	1,361,894	31.8700	31.1900	31.6300	37.8200	24.9400	148,688,000	19.05	$4.70b	1.01%	$0.080000		
finance-abc7-com	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
finance-abc7chicago-com	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
financial-content	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
finapps-forbes-com	lm	-0.4%	$31.49	31.83	-0.14	1,361,894	31.87	31.19	31.63	37.82	24.94	149 mil	19.0	5 bil	1.0	0.32	1.66	
finviz	lm	-0.44%	31.49			1,361,894			31.63	-16.54%	27.17%	148.69m	18.97	4.68b		0.32	1.66	
fool	lm	-0.44%	$31.49	$31.83	-0.14	1,361,894	$31.87	$31.19	$31.63	$37.82	$24.94		19.60	$4.68b	0.50%	0.32		
foxbusiness	lm		$31.49		-0.14	1,361,894			$31.63									
google-finance	lm	(-0.44%)	31.49	31.83	-0.14	1.36m	31.87	31.19		37.82	24.94	148.78m	19.02	4.68b	1.02	0.08	1.66	
howthemarketworks	lm	-0.443%	31.49	31.83	-0.14	1,356,378	31.87	31.19	31.63									
hpcwire	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
insidestocks	lm	-0.44%	31.49	31.83	-0.14	1356378	31.87	31.19					price earnings ratio: 18.97					
investopedia	lm	-0.44 %	$31.49	31.83	-0.14				31.63									
investorguide	lm	-0.44%	31.49	31.83	-0.14		31.87	31.19		37.82	24.94		19.40	4.685b			1.63	
marketintellisearch	lm	-0.44 %	$31.49	$31.83	-0.14	1440.30k	$31.87	$31.19	$31.63			148.69m	19.05	4.70b	1.01 %		1.66	
marketwatch	lm	-0.44%	$31.49	open: 31.83	-0.14	6,216	$31.87	$31.19	$31.63	$37.82	$24.94		19.28	$4.81b	1.02%	0.08	1.63	
minyanville	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
msn-money	lm	-0.44%	31.49	31.83	-0.14	1.36 mil	31.87	31.19	31.63	37.82	24.94	148.69 mil	19.32	4.7 bil	1.01%	0.32	1.66	
nasdaq-com	lm	0.44%	$ 31.49		0.14	1,361,894	$ 31.87	$ 31.19	$ 31.63	$ 37.82	$ 24.94	148,688,000	18.97	$ 4,682,185,120	1.01 %	$0.320000	$ 1.66	
optimum	lm	-0.44%	31.49 ( 4:15 pm edt)	31.83	-0.14	1,361,894	31.87	31.19	31.63	37.72	24.94	148.69m	19.3	4.7b	1.02	0.32	1.63	
paidcontent	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
pc-quote	lm	-0.44%	31.49	31.83	-0.14	1,361,894	31.87	31.19	31.63	37.82	24.94	149,349,047	19.40491	4,703,002,000		0.08		
personal-wealth-biz	lm	-0.44%	31.49	31.83	-0.14	1,361,894	31.87	31.19	31.63	37.82	24.94		19.40		0.76	0.24	1.63	
predictwallstreet	lm	-0.44%	31.49		-0.14	1,361,894												
raymond-james	lm	-0.44	31.49	31.83	-0.14	1,361,894	31.87	31.19	31.49	37.82	24.94		19.32				1.63	
renewable-energy-world	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
screamingmedia	lm	-0.44%	$	open: 31.83	-0.14	6,216	$31.87	$31.19	$31.63	$37.82	$24.94		19.28	$4.81b	1.02%	0.08	1.63	
scroli	lm	-0.44%	lm 31.49	31.83	-0.14	1,150,495	31.87	31.19	31.63	37.82	24.94		19.02				1.66	
simple-stock-quotes	lm	-0.44%	last trade: 31.49		change: -0.140								p/e ratio: 19.4					
smartmoney	lm	(-0.44%)	31.49	$31.83	-0.14	1,361,894	$31.87	$31.19	$31.63	$37.82	$24.94			4,703,000	1.01%	$0.08		
stocknod	lm	-0.4426%	31.49 usd	31.83	-0.1400	1,361,894	31.87	31.19	31.63	37.72	24.94	148,688,069						
stockpickr	lm	-0.44%	$31.49 -0.14 | -0.44%	31.83	-0.14	1.36m	31.87	31.19	31.63	37.82	24.94							
stocksmart	lm	%	$32.79	36.13		209,726	33.615	32.75										
stocktwits	lm	-0.38%	31.51		-0.12													
streetinsider-com	lm	0.44%	31.49	$31.83	-0.14	1,361,894	$31.87	$31.19	$31.63	$37.72	$24.94		19.32				$1.63	
thecramerreport	lm		31.63		0.00	0												
thestree	lm	-0.44%	$31.49	31.83	-0.14	1361894	31.87	31.19	31.63	-37.82	24.94	1.48776428e8		4.808572151e9				
tickerspy	lm	-0.44%	$31.49	31.83	-0.14	1,361,894	31.87	31.19	31.63	37.82	24.94		19.4	4.7b	1.01%	$0.08		
tmx-quotemedia	lm	-0.44%	31.490	31.830	-0.140	1,361,894	31.870	31.190	31.630	37.820	24.940	148,776,428	19.40	4,684,969,718	1.012	0.080 usd	1.63	
updown	lm	-0.44%	$31.49	$31.83	-$0.14	1,354,178	$31.87	$31.19	$31.63	$37.82	$24.94	148.77b	19.40	$4.70b				
wallstreetsurvivor	lm	-0.44%	31.49	31.83	-0.14	1,356,378	31.87	31.19		37.82	24.94		19.40	$5b	1.00%	0.20 -	1.63	
yahoo-finance	lm	0.44%	31.49	31.83	0.14	1,361,894	31.87	31.19	31.63	37.82	24.94		19.32	4.68b	1.00%	0.32	1.63	
ycharts-com	lm	-0.38%	31.51		-0.12					37.82	24.94		19.33	4.80b	1.03%		1.63	
advfn	srz	-0.10	9.53	9.65	-0.01	650482	9.7394	9.4										
barchart	srz	-0.10%	9.53	9.65	-0.01	650,482	9.74	9.40	9.54	12.44	2.18		0.00	$544.16 m			+1.69	
barrons	srz	0.10%	9.53	9.65	-0.01	593,545	9.739	9.40				57.44 million		$551.57 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	-0.105%	9.530	9.650	-0.010	650,482	9.739	9.400		12.44	2.18	57.395mil	18.327	546.970mil			0.520	
boston-com	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
bostonmerchant	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
business-insider	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
chron	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
cio-com	srz	-0.10%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506	21.18	547m				
cnn-money	srz	-0.10%	9.53	9.65	-0.01	650,482	9.74	9.40	9.54				21.2	$547.0m				
easystockalterts	srz	-0.10%	9.53	9.65	-0.01	650482	9.74	9.40	9.54	12.44	2.18		21.18				0.45	
eresearch-fidelity-com	srz	-0.10%	9.5300	9.6500	-0.0100	650,482	9.7394	9.4000	9.5400	12.4400	2.1800	57,395,000	20.74	$547.55m				
finance-abc7-com	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
financial-content	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
finapps-forbes-com	srz	-0.1%	$9.53	9.65	-0.01	650,482	9.74	9.40	9.54	12.44	2.18	57 mil		547 mil	0.0	0.00		
finviz	srz	-0.10%	9.53			650,482			9.54	-23.39%	337.16%	57.39m	21.66	546.93m			0.44	
fool	srz	-0.10%	$9.53	$9.65	-0.01	650,482	$9.74	$9.40	$9.54	$12.44	$2.18		5.70	$546.97m				
foxbusiness	srz		$9.53		-0.01	650,482			$9.54									
google-finance	srz	(-0.10%)	9.53	9.65	-0.01	650,482.00	9.74	9.40		12.44	2.18	57.39m	21.84	546.97m			0.44	
howthemarketworks	srz	-0.105%	9.53	9.65	-0.01	593,545	9.7394	9.4	9.54									
hpcwire	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
insidestocks	srz	-0.10%	9.53	9.65	-0.01	650400	9.74	9.40										
investopedia	srz	-0.10 %	$9.53	9.65	-0.01				9.54									
investorguide	srz	-0.10%	9.53	9.65	-0.01		9.7394	9.40		12.44	2.18		5.64	535.1m			1.691	
marketintellisearch	srz	-0.1 %	$9.53	$9.65	-0.01	576.90k	$9.74	$9.40	$9.54			57.39m	21.68	0.55b	0.0 %		0.44	
marketwatch	srz	-0.10%	$9.53	open: 9.65	-0.01	56,937	$9.74	$9.40	$9.54	$12.44	$2.18		22.70	$551.57m			0.42	
minyanville	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
msn-money	srz	-0.10%	9.53	9.65	-0.01	650,482	9.74	9.40	9.54	12.44	2.18	57.39 mil	21.66	547.54 mil			1.71	
nasdaq-com	srz	0.1%	$ 9.53		0.01	650,482	$ 9.7394	$ 9.40	$ 9.54	$ 12.44	$ 2.18	57,395,000	5.64	$ 546,974,350			$ 1.69	
optimum	srz	-0.10%	9.53 ( 4:15 pm edt)	9.65	-0.01	650,482	9.74	9.40	9.54	12.44	2.18	57.39m	21.2	547.0m			0.45	
paidcontent	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
pc-quote	srz	-0.10%	9.53	9.65	-0.01	650,482	9.7394	9.4	9.54	12.44	2.18	57,455,226	21.68182	547,548,000				
personal-wealth-biz	srz	-0.10%	9.53	9.65	-0.01	650,482	9.7394	9.40	9.54	12.44	2.18		5.64			0.00	1.691	
predictwallstreet	srz	-0.10%	9.53		-0.01	650,482												
raymond-james	srz	-0.10	9.53	9.65	-0.01	650,482	9.74	9.40	9.53	12.44	2.18		19.85				0.48	
renewable-energy-world	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
screamingmedia	srz	-0.10%	$	open: 9.65	-0.01	56,937	$9.74	$9.40	$9.54	$12.44	$2.18		22.70	$551.57m			0.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	-0.10%	last trade: 9.53		change: -0.010								p/e ratio: 5.64					
smartmoney	srz	(-0.10%)	9.53	$9.65	-0.01	650,482	$9.74	$9.40	$9.54	$12.44	$2.18			547,500	0.00%	$0.00		
stocknod	srz	-0.1048%	9.530 usd	9.650	-0.0100	650,482	9.739	9.400	9.540	12.44	2.180	57,394,506						
stockpickr	srz	-0.10%	$9.53 -0.01 | -0.10%	9.67	-0.01	650.48k	9.74	9.40	9.54	12.44	2.18							
stocksmart	srz	%	$9.3	5.42		66,343	9.92	9.2										
stocktwits	srz	-0.31%	9.51		-0.03													
streetinsider-com	srz	0.1%	9.53	$9.65	-0.01	650,482	$9.74	$9.40	$9.54	$12.44	$2.18		21.18				$0.45	
thecramerreport	srz		9.53	9.65	-0.01	650482	9.7394	9.40										
thestree	srz	-0.1%	$9.53	9.67	-0.01	650482	9.74	9.4	9.54	-12.44	2.18	5.7394506e7		5.51561203e8				
tickerspy	srz	-0.10%	$9.53	9.65	-0.01	650,482	9.74	9.40	9.54	12.44	2.18		21.7	547.4m	0.00%	$0.00		
tmx-quotemedia	srz	-0.10%	9.530	9.650	-0.010	650,482	9.739	9.400	9.540	12.440	2.180	57,394,506	5.70	546,969,642			1.68	
updown	srz	-0.10%	$9.53	$9.65	-$0.01	593,545	$9.74	$9.40	$9.54	$12.44	$2.18	57.39b	5.48	$548m				
wallstreetsurvivor	srz	-0.10%	9.53	9.65	-0.01	593,545	9.74	9.40		12.44	2.18		5.70	$548m			1.72	
yahoo-finance	srz	0.10%	9.53	9.65	0.01	650,482	9.74	9.40	9.54	12.44	2.18		5.64	535.13m			1.69	
ycharts-com	srz	-0.31%	9.51		-0.03					12.44	2.18		5.63	543.02m	0.00%		1.69	
zacks	srz	(-0.10%)	9.53		-0.01	vol.  650,482	9.74	9.40		12.44	2.18			547.55 m	0.00	0.00	-.36	
advfn	srx	0.06	31.22	31.22	0.02	2434032	31.25	31.21										
barchart	srx	+0.06%	31.22	31.22	+0.02	2,434,032	31.25	31.21	31.20	31.31	18.31		21.53	$1.79 b			+0.87	
barrons	srx	0.06%	31.22	31.22	+0.02	2.430m	31.25	31.21				57.26 million		$1.86 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx	0.064%	31.220	31.220	0.020	2,434,032	31.250	31.210		31.31	18.31	45.916mil	21.531	1,789.303mil			1.450	
boston-com	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
bostonmerchant	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
business-insider	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
chron	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
cio-com	srx	+0.06%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713	21.53	1b				
cnn-money	srx	+0.06%	31.22	31.22	+0.02	2,434,032	31.25	31.21	31.20				21.5	$1.5b				
easystockalterts	srx	0.06%	31.22	31.22	+0.02	2434032	31.25	31.21	31.20	31.31	18.31		21.53				1.45	
eresearch-fidelity-com	srx	0.06%	31.2200	31.2200	0.0200	2,434,032	31.2500	31.2100	31.2000	31.3100	18.3100	57,618,000	20.39	$1.80b				
finance-abc7-com	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
financial-content	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
finapps-forbes-com	srx	0.1%	$31.22	31.22	0.02	2,434,032	31.25	31.21	31.20	31.31	18.31	46 mil	35.9	1 bil	0.0	0.00	0.87	
finviz	srx	0.06%	31.22			2,434,032			31.20	-0.29%	70.51%	57.62m	20.41	1.80b			1.53	
fool	srx	+0.06%	$31.22	$31.22	0.02	2,433,635	$31.25	$31.21	$31.20	$31.31	$18.31		35.90	$1.80b				
foxbusiness	srx		$31.22		+0.02	2,441,032			$31.20									
google-finance	srx	(0.06%)	31.22	31.22	+0.02	2.44m	31.25	31.21		31.31	18.31	57.62m	20.35	1.80b			1.53	
howthemarketworks	srx	0.064%	31.22	31.22	0.02	2,430,235	31.25	31.21	31.2									
hpcwire	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
insidestocks	srx	+0.06%	31.22	31.22	+0.02	2441000	31.25	31.21					price earnings ratio: 21.83					
investopedia	srx	+0.06 %	$31.22	31.22	+0.02				31.20									
investorguide	srx	+0.06%	31.22	31.22	+0.02		31.25	31.21		31.31	18.31		35.41	1.799b			0.881	
marketintellisearch	srx	0.06 %	$31.22	$31.22	0.02	2420.40k	$31.25	$31.21	$31.20			57.62m	20.39	1.80b	0.0 %		1.53	
marketwatch	srx	+0.06%	$31.21	open: 31.22	+0.02	659,551	$31.25	$31.21	$31.20	$31.31	$18.31		21.53	$1.86b			1.45	
minyanville	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
msn-money	srx	+0.06%	31.22	31.22	+0.02	2.43 mil	31.25	31.21	31.20	31.31	18.31	57.62 mil	86.72	1.8 bil			0.88	
nasdaq-com	srx	0.06%	$ 31.22		0.02	2,434,032	$ 31.25	$ 31.21	$ 31.20	$ 31.31	$ 18.31	45,916,000	35.89	$ 1,433,497,520			$ 0.87	
optimum	srx	+0.06%	31.22 ( 4:15 pm edt)	31.22	+0.02	2,434,032	31.25	31.21	31.20	31.31	18.31	46.86m	21.5	1.5b			1.45	
paidcontent	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
pc-quote	srx	0.06%	31.22	31.22	0.02	2,434,032	31.25	31.21	31.2	31.31	18.31	46,832,979	86.66667	1,462,126,000				
personal-wealth-biz	srx	+0.06%	31.22	31.22		2,441,032	31.25	31.21	31.20	31.31	18.31		35.41			0.00	0.881	
predictwallstreet	srx	+0.06%	31.22		+0.02	2,434,032												
raymond-james	srx	0.06	31.22	31.22	0.02	2,434,032	31.25	31.21	31.22	31.31	18.31		20.27				1.54	
renewable-energy-world	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
screamingmedia	srx	+0.06%	$	open: 31.22	+0.02	658,051	$31.25	$31.21	$31.20	$31.31	$18.31		21.53	$1.86b			1.45	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	+0.06%	last trade: 31.22		change: 0.020								p/e ratio: 35.41					
smartmoney	srx	(0.06%)	31.22	$31.22	0.02	2,434,032	$31.25	$31.21	$31.20	$31.31	$18.31			1,462,100	0.00%	$0.00		
stocknod	srx	+0.0641%	31.22 usd	31.22	+0.0200	2,434,032	31.25	31.21	31.20	31.31	18.31	46,862,713						
stockpickr	srx	0.06%	$31.22 0.02 | 0.06%	31.22	0.02	2.43m	31.25	31.21	31.20	31.31	18.31							
stocksmart	srx	%	$30.93	20.78		75,623	30.95	30.9										
stocktwits	srx	0.06%	31.22		+0.02													
streetinsider-com	srx	0.06%	31.22	$31.22	+0.02	2,434,032	$31.25	$31.21	$31.20	$31.31	$18.31		21.53				$1.45	
thecramerreport	srx		31.22	31.22	+0.02	2434032	31.25	31.21										
thestree	srx	0.06%	$31.22	31.22	0.02	2434032	31.25	31.21	31.2	-31.31	18.31	5.7618409e7		1.4630539e9				
tickerspy	srx	0.06%	$31.22	31.22	+0.02	2,434,032	31.25	31.21	31.20	31.31	18.31		86.7	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	0.06%	31.220	31.220	0.020	2,441,032	31.250	31.210	31.200	31.310	18.310	57,618,409	35.90	1,798,846,729			0.87	
updown	srx	0.06%	$31.22	$31.22	$0.02	1,775,981	$31.25	$31.21	$31.20	$31.31	$18.31	57.61b	34.87	$1.79b				
wallstreetsurvivor	srx	0.06%	31.22	31.22	0.02	2,430,235	31.25	31.21		31.31	18.31		35.90	$1b			0.32	
yahoo-finance	srx	0.06%	31.22	31.22	0.02	2,434,032	31.25	31.21	31.20	31.31	18.31		35.44	1.80b			0.88	
ycharts-com	srx	+0.06%	31.22		+0.02					31.31	18.31		35.08	1.79b	0.00%		0.89	
zacks	srx	(0.06%)	31.22		0.02	vol.  2,441,032	31.25	31.21		31.31	18.31		21.52	1.80 b	0.00	0.00	1.45	
advfn	aria	3.28	12.58	12.28	0.4	3258737	12.62	12.09										
barchart	aria	+3.28%	12.58	12.28	+0.40	3,258,737	12.62	12.09	12.18	12.62	2.88		19.43	$1.64 b			+0.63	
barrons	aria	3.28%	12.58	12.28	+0.40	3.259m	12.62	12.09				114.73 million		$1.62 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	3.284%	12.580	12.280	0.400	3,258,737	12.620	12.090		12.62	2.78	131.994mil	19.968	1,660.484mil			0.630	
boston-com	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
bostonmerchant	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
business-insider	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
chron	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
cio-com	aria	+3.28%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940	21.69	2b				
cnn-money	aria	+3.28%	12.58	12.28	+0.40	3,257,335	12.62	12.09	12.18				21.7	$1.7b				
easystockalterts	aria	3.26%	12.58	12.28	+0.40	3258737	12.62	12.09	12.18	12.48	2.78		21.69				0.58	
eresearch-fidelity-com	aria	3.28%	12.5800	12.2800	0.4000	3,258,737	12.6200	12.0900	12.1800	12.4800	2.7800	131,994,000	19.33	$1.61b				
finance-abc7-com	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
finance-abc7chicago-com	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
financial-content	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
finapps-forbes-com	aria	3.3%	$12.58	12.28	0.40	3,258,737	12.62	12.09	12.18	12.48	2.78	132 mil	20.0	2 bil	0.0	0.00	0.63	
finviz	aria	3.28%	12.58			3,258,737			12.18	0.80%	352.52%	131.99m	18.74	1.61b			0.65	
fool	aria	+3.28%	$12.58	$12.28	0.40	3,258,737	$12.62	$12.09	$12.18	$12.48	$2.78		21.10	$1.66b				
foxbusiness	aria		$12.58		+0.40	3,258,737			$12.18									
google-finance	aria	(3.28%)	12.58	12.28	+0.40	3.26m	12.62	12.09		12.62	2.78	131.99m	19.48	1.66b			0.65	
howthemarketworks	aria	3.284%	12.58	12.28	0.4	3,252,485	12.62	12.09	12.18									
hpcwire	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
insidestocks	aria	+3.28%	12.58	12.28	+0.40	3258737	12.62	12.09					price earnings ratio: 19.97					
investopedia	aria	+3.28 %	$12.58	12.28	+0.40				12.18									
investorguide	aria	+3.28%	12.58	12.27	+0.40		12.62	12.09		12.48	2.88		20.71	1.660b			0.588	
marketintellisearch	aria	3.28 %	$12.58	$12.27	0.40	3229.70k	$12.62	$12.09	$12.18			131.99m	18.74	1.61b	0.0 %		0.65	
marketwatch	aria	+3.28%	$12.58	open: 12.28	+0.40	11,655	$12.62	$12.09	$12.18	$12.62	$2.90		22.96	$1.62b			0.55	
minyanville	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
msn-money	aria	+3.28%	12.58	12.28	+0.40	3.26 mil	12.62	12.09	12.18	12.48	2.78	131.99 mil	19.06	1.61 bil			0.65	
nasdaq-com	aria	3.28%	$ 12.58	$ 12.28	0.40	3,258,737	$ 12.62	$ 12.09	$ 12.18	$ 12.48	$ 2.78	131,994,000	19.97	$ 1,660,484,520			$ 0.63	
optimum	aria	+3.28%	12.58 ( 4:30 pm edt)	12.28	+0.40	3,258,737	12.62	12.09	12.18	12.48	2.78	131.99m	21.7	1.7b			0.58	
paidcontent	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
pc-quote	aria	3.28%	12.58	12.28	0.40	3,258,737	12.62	12.09	12.18	12.48	2.78	127,797,051	18.45455	1,607,687,000				
personal-wealth-biz	aria	+3.28%	12.58	12.27		3,258,737	12.62	12.09	12.18	12.48	2.88		20.71			0.00	0.588	
predictwallstreet	aria	+3.28%	12.58		+0.40	3,258,737												
raymond-james	aria	3.28	12.58	12.28	0.40	3,258,737	12.62	12.09	12.58	12.48	2.78		17.47				0.72	
renewable-energy-world	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
screamingmedia	aria	+3.28%	$	open: 12.28	+0.40	11,655	$12.62	$12.09	$12.18	$12.62	$2.90		22.96	$1.62b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	+3.28%	last trade: 12.58		change: 0.400								p/e ratio: 20.71					
smartmoney	aria	(3.28%)	12.58	$12.28	0.40	3,258,737	$12.62	$12.09	$12.18	$12.48	$2.78			1,607,700	0.00%	$0.00		
stocknod	aria	+3.284%	12.58 usd	12.28	+0.4000	3,258,737	12.62	12.09	12.18	12.48	2.750	131,993,940						
stockpickr	aria	3.28%	$12.58 0.40 | 3.28%	12.28	0.40	3.26m	12.62	12.09	12.18	12.48	2.78							
stocksmart	aria	%	$8.255	5.19		369,615	8.72	8.15										
stocktwits	aria	3.28%	12.58		+0.40													
streetinsider-com	aria	3.28%	12.58	$12.28	+0.40	3,258,737	$12.62	$12.09	$12.18	$12.48	$2.78		21.69				$0.58	
thecramerreport	aria		12.58	12.27	+0.40	3258737	12.62	12.09										
thestree	aria	3.28%	$12.58	12.28	0.4	3258737	12.62	12.09	12.18	-12.48	2.78	1.3199394e8		1.615605826e9				
tickerspy	aria	3.28%	$12.58	12.28	+0.40	3,258,737	12.62	12.09	12.18	12.48	2.78		18.5	1.6b	0.00%	$0.00		
tmx-quotemedia	aria	3.28%	12.580	12.280	0.400	3,258,737	12.620	12.090	12.180	12.480	2.780	131,993,940	21.00	1,660,483,765			0.58	
updown	aria	3.28%	$12.58	$12.28	$0.40	3,246,635	$12.62	$12.09	$12.18	$12.48	$2.78	131.99b	20.33	$1.60b				
wallstreetsurvivor	aria	3.28%	12.58	12.28	0.40	3,252,485	12.62	12.09		12.48	3.07		21.00	$2b			0.74	
yahoo-finance	aria	3.28%	12.58	12.27	0.40	3,258,737	12.62	12.09	12.18	12.62	2.88		21.39	1.66b			0.59	
ycharts-com	aria	+3.28%	12.58		+0.40					12.47	2.78		19.06	1.64b	0.00%		0.66	
advfn	neog	-0.34	46.24	46.42	-0.16	91101	46.924	45.75										
barchart	neog	-0.34%	46.24	46.42	-0.16	114,219	46.92	45.75	46.40	47.92	24.84		50.96	$1.07 b			+0.72	
barrons	neog	0.34%	46.24	46.42	-0.16	91,101	46.924	45.75				23.09 million		$1.09 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	-0.345%	46.240	46.420	-0.160	91,101	46.924	45.750		47.92	24.84	23.190mil	50.261	1,072.306mil			0.920	
boston-com	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
bostonmerchant	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
business-insider	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
chron	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
cio-com	neog	-0.34%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000	50.26	1b				
cnn-money	neog	-0.34%today&rsquo;s change	46.24data as of 4:00pm et	46.42	-0.16	91,101	46.92	45.75	46.40				50.3	$1.1b				
easystockalterts	neog	-0.34%	46.24	46.42	-0.16	91101	46.92	45.75	46.40	47.92	24.84		50.26				0.92	
eresearch-fidelity-com	neog	-0.34%	46.2400	46.4200	-0.1600	91,101	46.9240	45.7500	46.4000	47.9200	24.8400	23,190,000	50.43	$1.08b				
finance-abc7-com	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
finance-abc7chicago-com	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
financial-content	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
finapps-forbes-com	neog	-0.3%	$46.24	46.42	-0.16	91,101	46.92	45.75	46.40	47.92	24.84	23 mil	50.3	1 bil	0.0	0.00	0.92	
finviz	neog	-0.34%	46.24			91,101			46.40	-3.51%	86.15%	23.19m	50.99	1.08b			0.91	
fool	neog	-0.34%	$46.24	$46.42	-0.16	91,101	$46.92	$45.75	$46.40	$47.92	$24.84		51.00	$1.07b				
foxbusiness	neog		$46.24		-0.16	91,701			$46.40									
google-finance	neog	(-0.34%)	46.24	46.42	-0.16	91,101.00	46.92	45.75		47.92	24.84	23.19m	50.71	1.07b			0.91	
howthemarketworks	neog	-0.345%	46.24	46.42	-0.16	90,680	46.924	45.75	46.4									
hpcwire	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
insidestocks	neog	-0.34%	46.24	46.42	-0.16	91101	46.92	45.75					price earnings ratio: 50.26					
investopedia	neog	-0.34 %	$46.24	46.42	-0.16				46.40									
investorguide	neog	-0.34%	46.24	46.59	-0.16		46.924	45.75		43.65	24.80		50.99	1.072b			0.91	
marketintellisearch	neog	-0.34 %	$46.24	$46.59	-0.16	67.50k	$46.92	$45.75	$46.40			23.19m	50.99	1.08b	0.0 %		0.91	
marketwatch	neog	-0.34%	$46.40	open: 46.42	-0.16	921	$46.92	$45.75	$46.40	$47.92	$24.84		51.45	$1.09b			0.90	
minyanville	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
msn-money	neog	-0.34%	46.24	46.42	-0.16	91,101	46.92	45.75	46.40	47.92	24.84	23.19 mil	50.81	1.08 bil			0.91	
nasdaq-com	neog	0.34%	$ 46.24	$ 46.42	0.16	91,101	$ 46.924	$ 45.75	$ 46.40	$ 47.92	$ 24.84	23,190,000	50.26	$ 1,072,305,600			$ 0.92	
optimum	neog	-0.34%	46.24 ( 4:30 pm edt)	46.42	-0.16	91,101	46.92	45.75	46.40	47.92	24.84	23.19m	50.3	1.1b			0.92	
paidcontent	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
pc-quote	neog	-0.34%	46.24	46.42	-0.16	91,101	46.924	45.75	46.4	47.92	24.84	23,270,242	50.98901	1,076,016,000				
personal-wealth-biz	neog	-0.34%	46.24	46.59	-0.16	91,701	46.924	45.75	46.40	43.65	24.80		50.99			0.00	0.91	
predictwallstreet	neog	-0.34%	46.24		-0.16	91,101												
raymond-james	neog	-0.34	46.24	46.42	-0.16	91,101	46.92	45.75	46.24	47.92	24.84		49.19				0.94	
renewable-energy-world	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
screamingmedia	neog	-0.34%	$	open: 46.42	-0.16	321	$46.92	$45.75	$46.40	$47.92	$24.84		51.45	$1.09b			0.90	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	-0.34%	last trade: 46.24		change: -0.160								p/e ratio: 50.99					
smartmoney	neog	(-0.34%)	46.24	$46.42	-0.16	91,101	$46.92	$45.75	$46.40	$47.92	$24.84			1,076,000	0.00%	$0.00		
stocknod	neog	-0.3448%	46.24 usd	46.42	-0.1600	91,101	46.92	45.75	46.40	47.92	24.84	23,190,000						
stockpickr	neog	-0.34%	$46.24 -0.16 | -0.34%	46.42	-0.16	91.10k	46.92	45.75	46.40	47.92	24.84							
stocksmart	neog	%	$42.95	41.69		24,339	45.49	42.95										
stocktwits	neog	-0.37%	46.23		-0.17													
streetinsider-com	neog	0.34%	46.24	$46.42	-0.16	91,101	$46.92	$45.75	$46.40	$47.92	$24.84		50.26				$0.92	
thecramerreport	neog		46.24	46.59	-0.16	91101	46.924	45.75										
thestree	neog	-0.34%	$46.24	46.42	-0.16	91101	46.92	45.75	46.4	-47.92	24.84	2.319e7		1.0871472e9				
tickerspy	neog	-0.34%	$46.24	46.42	-0.16	91,101	46.92	45.75	46.40	47.92	24.84		51.0	1.0b	0.00%	$0.00		
tmx-quotemedia	neog	-0.34%	46.240	46.420	-0.160	91,701	46.924	45.750	46.400	47.920	24.840	23,190,000	50.40	1,072,305,600			0.92	
updown	neog	-0.34%	$46.24	$46.42	-$0.16	90,780	$46.92	$45.75	$46.40	$47.92	$24.84	23.19b	51.47	$1.07b				
wallstreetsurvivor	neog	-0.34%	46.24	46.42	-0.16	90,680	46.92	45.75		47.92	27.01		50.40	$1b			0.76	
yahoo-finance	neog	0.34%	46.24	46.59	0.16	91,101	46.92	45.75	46.40	47.92	24.84		50.81	1.07b			0.91	
ycharts-com	neog	-0.37%	46.23		-0.17					47.73	24.84		50.25	1.07b	0.00%		0.92	
advfn	cers	-1.38	2.86	2.9	-0.04	160787	2.91	2.8201										
barchart	cers	-1.38%	2.86	2.90	-0.04	209,598	2.91	2.82	2.90	4.01	2.11		0.00	$136.14 m			-0.41	
barrons	cers	1.38%	2.86	2.90	-0.04	160,787	2.91	2.82				40.30 million		$139.47 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	-1.379%	2.860	2.900	-0.040	160,787	2.910	2.820		4.01	2.11	47.600mil		136.136mil			-0.410	
boston-com	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
bostonmerchant	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
business-insider	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
chron	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
cio-com	cers	-1.38%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000		136m				
cnn-money	cers	-1.38%today&rsquo;s change	2.86data as of 4:00pm et	2.90	-0.04	160,339	2.91	2.82	2.90				nm	$136.1m				
easystockalterts	cers	-1.38%	2.86	2.90	-0.04	160787	2.91	2.82	2.90	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	-1.38%	2.8600	2.9000	-0.0400	160,787	2.9100	2.8201	2.9000	4.0100	2.1100	47,600,000	nm	$138.04m				
finance-abc7-com	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
financial-content	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
finapps-forbes-com	cers	-1.4%	$2.86	2.90	-0.04	160,787	2.91	2.82	2.90	4.01	2.11	48 mil		136 mil	0.0	0.00	-0.41	
finviz	cers	-1.38%	2.86			160,787			2.90	-28.68%	35.55%	47.60m		138.04m			-0.40	
fool	cers	-1.38%	$2.86	$2.90	-0.04	160,339	$2.91	$2.82	$2.90	$4.01	$2.11		0.00	$136.14m				
foxbusiness	cers		$2.86		-0.04	160,787			$2.90									
google-finance	cers	(-1.38%)	2.86	2.90	-0.04	160,787.00	2.91	2.82		4.01	2.11	47.60m		136.14m			-0.40	
howthemarketworks	cers	-1.379%	2.86	2.9	-0.04	160,339	2.91	2.8201	2.9									
hpcwire	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
insidestocks	cers	-1.38%	2.86	2.90	-0.04	160787	2.91	2.82										
investopedia	cers	-1.38 %	$2.86	2.90	-0.04				2.90									
investorguide	cers	-1.38%	2.86	2.91	-0.04		2.91	2.8201		4.01	2.11			136.1m			-0.394	
marketintellisearch	cers	-1.38 %	$2.86	$2.91	-0.04	166.00k	$2.91	$2.82	$2.90			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	-1.38%	$2.86	open: 2.90	-0.04	448	$2.91	$2.82	$2.90	$4.01	$2.11			$139.47m				
minyanville	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
msn-money	cers	-1.38%	2.86	2.90	-0.04	160,787	2.91	2.82	2.90	4.01	2.11	47.60 mil	-7.33	138.04 mil			-0.40	
nasdaq-com	cers	1.38%	$ 2.86	$ 2.90	0.04	160,787	$ 2.91	$ 2.8201	$ 2.90	$ 4.01	$ 2.11	47,600,000		$ 136,136,000			$ -0.41	
optimum	cers	-1.38%	2.86 ( 4:30 pm edt)	2.90	-0.04	160,787	2.91	2.82	2.90	4.01	2.11	47.60m		136.1m			-0.40	
paidcontent	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
pc-quote	cers	-1.38%	2.86	2.9	-0.04	160,787	2.91	2.8201	2.9	4.01	2.11	48,265,734	-7.4359	138,040,000				
personal-wealth-biz	cers	-1.38%	2.86	2.91	-0.04	160,787	2.91	2.8201	2.90	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	-1.38%	2.86		-0.04	160,787												
raymond-james	cers	-1.38	2.86	2.90	-0.04	160,787	2.91	2.82	2.86	4.01	2.11						-0.41	
renewable-energy-world	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
screamingmedia	cers	-1.38%	$	open: 2.90	-0.04	448	$2.91	$2.82	$2.90	$4.01	$2.11			$139.47m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	-1.38%	last trade: 2.86		change: -0.040													
smartmoney	cers	(-1.38%)	2.86	$2.90	-0.04	160,787	$2.91	$2.82	$2.90	$4.01	$2.11			138,000	0.00%	$0.00		
stocknod	cers	-1.379%	2.860 usd	2.900	-0.0400	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000						
stockpickr	cers	-1.38%	$2.86 -0.04 | -1.38%	2.90	-0.04	160.79k	2.91	2.82	2.90	4.01	2.11							
stocksmart	cers	%	$2.88	2.48		62,539	2.97	2.87										
stocktwits	cers	-1.38%	2.86		-0.04													
streetinsider-com	cers	1.38%	2.86	$2.90	-0.04	160,787	$2.91	$2.82	$2.90	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.86	2.91	-0.04	160787	2.91	2.8201										
thestree	cers	-1.38%	$2.86	2.9	-0.04	160787	2.91	2.82	2.9	-4.01	2.11	4.76e7		1.39468e8				
tickerspy	cers	-1.38%	$2.86	2.90	-0.04	160,787	2.91	2.82	2.90	4.01	2.11		-7.4	138.0m	0.00%	$0.00		
tmx-quotemedia	cers	-1.38%	2.860	2.900	-0.040	160,787	2.910	2.820	2.900	4.010	2.110	47,600,000		136,136,000			-0.40	
updown	cers	-1.38%	$2.86	$2.90	-$0.04	160,339	$2.91	$2.82	$2.90	$4.01	$2.11	47.60b		$138m				
wallstreetsurvivor	cers	-1.38%	2.86	2.90	-0.04	160,339	2.91	2.82		4.01	2.11			$138m			-0.42	
yahoo-finance	cers	1.38%	2.86	2.91	0.04	160,787	2.91	2.82	2.90	4.01	2.11			136.13m			-0.39	
ycharts-com	cers	-1.38%	2.86		-0.04					4.01	2.11			136.14m	0.00%		-0.39	
advfn	sri	-0.47	14.67	14.79	-0.07	130601	14.855	14.49										
barchart	sri	-0.47%	14.67	14.79	-0.07	130,601	14.86	14.49	14.74	17.22	7.72		27.38	$381.27 m			+0.50	
barrons	sri	0.47%	14.67	14.79	-0.07	130,349	14.855	14.49				24.33 million		$398.34 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	-0.475%	14.670	14.790	-0.070	130,601	14.855	14.490		17.22	7.72	26.450mil	27.167	388.015mil			0.540	
boston-com	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
bostonmerchant	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
business-insider	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
chron	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
cio-com	sri	-0.47%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565	29.34	388m				
cnn-money	sri	-0.47%	14.67	14.76	-0.07	130,601	14.86	14.49	14.74				29.3	$388.0m				
easystockalterts	sri	-0.47%	14.67	14.79	-0.07	130601	14.86	14.49	14.74	17.22	7.72		29.34				0.50	
eresearch-fidelity-com	sri	-0.47%	14.6700	14.7900	-0.0700	130,601	14.8550	14.4900	14.7400	17.2200	7.7200	26,450,000	29.48	$389.87m				
finance-abc7-com	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
finance-abc7chicago-com	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
financial-content	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
finapps-forbes-com	sri	-0.5%	$14.67	14.79	-0.07	130,601	14.85	14.49	14.74	17.22	7.72	26 mil	29.3	388 mil	0.0	0.00	0.50	
finviz	sri	-0.47%	14.67			130,601			14.74	-14.81%	90.03%	26.45m	29.34	388.02m			0.50	
fool	sri	-0.47%	$14.67	$14.79	-0.07	130,349	$14.85	$14.49	$14.74	$17.22	$7.72		30.10	$388.02m				
foxbusiness	sri		$14.67		-0.07	130,601			$14.74									
google-finance	sri	(-0.47%)	14.67	14.79	-0.07	130,601.00	14.85	14.49		17.22	7.72	26.45m	29.35	388.02m			0.50	
howthemarketworks	sri	-0.475%	14.67	14.79	-0.07	130,349	14.855	14.49	14.74									
hpcwire	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
insidestocks	sri	-0.47%	14.67	14.79	-0.07	130600	14.86	14.49					price earnings ratio: 29.34					
investopedia	sri	-0.47 %	$14.67	14.79	-0.07				14.74									
investorguide	sri	-0.47%	14.67	14.79	-0.07		14.855	14.49		17.22	7.72		30.71	375.5m			0.48	
marketintellisearch	sri	-0.47 %	$14.67	$14.79	-0.07	133.00k	$14.86	$14.49	$14.74			26.45m	29.48	0.39b	0.0 %		0.50	
marketwatch	sri	-0.47%	$14.67	open: 14.79	-0.07	252	$14.86	$14.49	$14.74	$17.22	$7.72		29.45	$398.34m			0.50	
minyanville	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
msn-money	sri	-0.47%	14.67	14.79	-0.07	130,601	14.86	14.49	14.74	17.22	7.72	26.45 mil	29.94	389.87 mil			0.50	
nasdaq-com	sri	0.47%	$ 14.67		0.07	130,601	$ 14.855	$ 14.49	$ 14.74	$ 17.22	$ 7.72	26,450,000	29.34	$ 388,021,500			$ 0.50	
optimum	sri	-0.47%	14.67 ( 4:15 pm edt)	14.79	-0.07	130,601	14.86	14.49	14.74	17.22	7.72	26.45m	29.3	388.0m			0.50	
paidcontent	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
pc-quote	sri	-0.47%	14.67	14.79	-0.07	130,601	14.855	14.49	14.74	17.22	7.72	26,576,210	30.08163	389,873,000				
personal-wealth-biz	sri	-0.47%	14.67	14.79	-0.07	130,601	14.855	14.49	14.74	17.22	7.72		30.71			0.00	0.48	
predictwallstreet	sri	-0.47%	14.67		-0.07	130,601												
raymond-james	sri	-0.47	14.67	14.79	-0.07	130,601	14.86	14.49	14.67	17.22	7.72		29.34				0.50	
renewable-energy-world	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
screamingmedia	sri	-0.47%	$	open: 14.79	-0.07	252	$14.86	$14.49	$14.74	$17.22	$7.72		29.45	$398.34m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	-0.47%	last trade: 14.67		change: -0.070								p/e ratio: 30.71					
smartmoney	sri	(-0.47%)	14.67	$14.79	-0.07	130,601	$14.86	$14.49	$14.74	$17.22	$7.72			389,900	0.00%	$0.00		
stocknod	sri	-0.4749%	14.67 usd	14.79	-0.0700	130,601	14.86	14.49	14.74	17.22	7.720	26,449,565						
stockpickr	sri	-0.47%	$14.67 -0.07 | -0.47%	14.76	-0.07	130.60k	14.86	14.49	14.74	17.22	7.72							
stocksmart	sri	%	$14.86	16		4,667	15.15	14.86										
stocktwits	sri	-0.54%	14.66		-0.08													
streetinsider-com	sri	0.47%	14.67	$14.79	-0.07	130,601	$14.86	$14.49	$14.74	$17.22	$7.72		29.34				$0.50	
thecramerreport	sri		14.67	14.79	-0.07	130601	14.855	14.49										
thestree	sri	-0.47%	$14.67	14.76	-0.07	130601	14.86	14.49	14.74	-17.22	7.72	2.6449565e7		3.98330449e8				
tickerspy	sri	-0.47%	$14.67	14.79	-0.07	130,601	14.86	14.49	14.74	17.22	7.72		30.1	377.3m	0.00%	$0.00		
tmx-quotemedia	sri	-0.47%	14.670	14.790	-0.070	130,601	14.855	14.490	14.740	17.220	7.720	26,449,565	29.50	388,015,119			0.50	
updown	sri	-0.47%	$14.67	$14.79	-$0.07	130,349	$14.86	$14.49	$14.74	$17.22	$7.72	26.45b	29.99	$390m				
wallstreetsurvivor	sri	-0.47%	14.67	14.79	-0.07	130,349	14.86	14.49		17.22	7.90		29.50	$390m			0.44	
yahoo-finance	sri	0.47%	14.67	14.79	0.07	130,601	14.86	14.49	14.74	17.22	7.72		30.56	375.51m			0.48	
ycharts-com	sri	-0.54%	14.66		-0.08					17.22	7.72		30.54	381.01m	0.00%		0.48	
zacks	sri	(-0.47%)	14.67		-0.07	vol.  130,601	14.86	14.49		17.22	7.72		26.8	389.87 m	0.00	0.00	.55	
advfn	ma	0.61	307.55	306.57	1.87	1000828	309.3	305.43										
barchart	ma	+0.61%	307.55	306.57	+1.87	1,000,828	309.30	305.43	305.68	322.28	190.55		20.56	$40.17 b	0.2%	$0.60	+14.88	
barrons	ma	0.61%	307.55	306.57	+1.87	996,718	309.30	305.43				131.00 million		$38.92 billion	0.20%	$0.15		
bloomberg	ma	0.612%	307.550	306.570	1.870	1,000,828	309.300	305.430		322.28	191.00	120.665mil	20.641	39,245.130mil	0.195	0.150 regular cash	14.900	
boston-com	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
bostonmerchant	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
business-insider	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
chron	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
cio-com	ma	+0.61%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389	20.67	37b	0.2	0.6		
cnn-money	ma	+0.61%	307.55	306.57	+1.87	1,000,828	309.30	305.43	305.68				20.7	$37.1b	0.20%			
easystockalterts	ma	0.61%	307.55	305.68	+1.87	1000828	309.30	305.43	305.68	322.28	191.00		20.67				14.88	
eresearch-fidelity-com	ma	0.61%	307.5500	306.5700	1.8700	1,000,828	309.3000	305.4300	305.6800	322.2770	191.0000	120,665,000	20.54	$36.88b	0.20%	$0.150000		
finance-abc7-com	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
finance-abc7chicago-com	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
financial-content	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
finapps-forbes-com	ma	0.6%	$307.55	306.57	1.87	1,000,828	309.30	305.43	305.68	322.27	191.00	121 mil	20.7	37 bil	0.2	0.60	14.88	
finviz	ma	0.61%	307.55			1,000,828			305.68	-4.57%	61.41%	120.67m	20.68	37.11b		0.60	14.87	
fool	ma	+0.61%	$307.55	$306.57	1.87	1,000,828	$309.30	$305.43	$305.68	$322.28	$191.00		20.40	$39.13b	0.20%	0.60		
foxbusiness	ma		$307.55		+1.87	1,001,286			$305.68									
google-finance	ma	(0.61%)	307.55	306.57	+1.87	1.00m	309.30	305.43		322.28	191.00	127.24m	20.68	39.13b	0.20	0.15	14.87	
howthemarketworks	ma	0.612%	307.55	305.68	1.87	996,718	309.3	305.43	305.68									
hpcwire	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
insidestocks	ma	+0.61%	307.55	306.57	+1.87	996918	309.30	305.43					price earnings ratio: 20.67					
investopedia	ma	+0.61 %	$307.55	306.57	+1.87				305.68									
investorguide	ma	+0.61%	307.55	306.57	+1.87		309.30	305.43		322.28	191.00		20.54	39.133b			14.88	
marketintellisearch	ma	0.61 %	$307.55	$306.57	1.87	983.50k	$309.30	$305.43	$305.68			120.67m	20.56	36.89b	0.2 %		14.87	
marketwatch	ma	+0.61%	$307.55	open: 306.57	+1.87	6,121	$309.30	$305.43	$305.68	$322.28	$191.00		20.63	$38.92b	0.20%	0.15	14.91	
minyanville	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
msn-money	ma	+0.61%	307.55	306.57	+1.87	1 mil	309.30	305.43	305.68	322.28	191.00	120.67 mil	20.67	36.89 bil	0.20%	0.60	14.87	
nasdaq-com	ma	0.61%	$ 307.55		1.87	1,000,828	$ 309.30	$ 305.43	$ 305.68	$ 322.2771	$ 191	120,665,000	20.67	$ 37,110,520,750	0.2 %	$0.600000	$ 14.88	
optimum	ma	+0.61%	307.55 ( 4:15 pm edt)	305.68	+1.87	1,000,828	309.30	305.43	305.68	322.28	191.00	120.67m	20.7	37.1b	0.20	0.60	14.88	
paidcontent	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
pc-quote	ma	0.61%	307.55	306.57	1.87	1,000,828	309.3	305.43	305.68	322.28	191.00	119,931,328	20.54301	36,884,880,000		0.15		
personal-wealth-biz	ma	+0.61%	307.55	306.57		1,001,286	309.30	305.43	305.68	322.28	191.00		20.54		0.20	0.60	14.88	
predictwallstreet	ma	+0.61%	307.55		+1.87	1,000,828												
raymond-james	ma	0.61	307.55	306.57	1.87	1,000,828	309.30	305.43	307.55	322.28	191.00		20.59				14.94	
renewable-energy-world	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
screamingmedia	ma	+0.61%	$	open: 306.57	+1.87	6,121	$309.30	$305.43	$305.68	$322.28	$191.00		20.63	$38.92b	0.20%	0.15	14.91	
scroli	ma	0.61%	ma 307.55	306.57	1.87	900,659	309.30	305.43	305.68	322.28	191.00		20.68				14.87	
simple-stock-quotes	ma	+0.61%	last trade: 307.55		change: 1.870								p/e ratio: 20.54					
smartmoney	ma	(0.61%)	307.55	$306.57	1.87	1,000,828	$309.30	$305.43	$305.68	$322.28	$191.00			36,885,000	0.20%	$0.15		
stocknod	ma	+0.6118%	307.55 usd	305.68	+1.870	1,000,828	309.30	305.43	305.68	322.28	191.00	120,665,389						
stockpickr	ma	0.61%	$307.55 1.87 | 0.61%	307.38	1.87	1.00m	309.30	305.43	305.68	322.28	191.00							
stocksmart	ma	%	$280.95	223.53		108,206	287.1	280.83										
stocktwits	ma	0.63%	307.60		+1.92													
streetinsider-com	ma	0.61%	307.55	$305.68	+1.87	1,000,828	$309.30	$305.43	$305.68	$322.28	$191.00		20.67				$14.88	
thecramerreport	ma		306.105	306.57	+0.425	238915	308.90	305.43										
thestree	ma	0.61%	$307.55	307.38	1.87	1000828	309.3	305.43	305.68	-322.28	191.0	1.27240394e8		3.6910335841e10				
tickerspy	ma	0.61%	$307.55	306.57	+1.87	1,000,828	309.30	305.43	305.68	322.28	191.00		20.5	39.2b	0.20%	$0.15		
tmx-quotemedia	ma	0.61%	307.550	306.570	1.870	1,001,286	309.300	305.430	305.680	322.277	191.000	120,665,389	20.50	37,110,640,387	0.195	0.150 usd	14.88	
updown	ma	0.61%	$307.55	$306.57	$1.87	994,707	$309.30	$305.43	$305.68	$322.28	$191.00	127.24b	20.50	$38.89b				
wallstreetsurvivor	ma	0.61%	307.55	305.68	1.87	996,718	309.30	305.43		322.28	191.00		20.50	$37b	0.20%	0.60 -	14.05	
yahoo-finance	ma	0.61%	307.55	306.57	1.87	1,000,828	309.30	305.43	305.68	322.28	191.00		20.67	39.13b	0.20%	0.60	14.88	
ycharts-com	ma	+0.63%	307.60		+1.92					321.47	191.00		20.67	40.17b	0.20%		14.88	
advfn	dwa	0.19	20.83	20.85	0.04	769229	20.9	20.64										
barchart	dwa	+0.19%	20.83	20.85	+0.04	746,127	20.90	20.64	20.79	37.74	19.76		11.56	$1.76 b			+1.83	
barrons	dwa	0.19%	20.83	20.85	+0.04	769,229	20.90	20.64				87.18 million		$1.77 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	0.192%	20.830	20.850	0.040	769,229	20.900	20.640		37.74	19.76	72.664mil	4.217	1,758.857mil			4.940	
boston-com	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
bostonmerchant	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
business-insider	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
chron	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
cio-com	dwa	+0.19%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193	11.45	2b				
cnn-money	dwa	+0.19%	20.83	20.85	+0.04	769,043	20.90	20.64	20.79				11.4	$1.5b				
easystockalterts	dwa	0.19%	20.83	20.85	+0.04	769229	20.90	20.64	20.79	37.74	19.76		11.45				1.82	
eresearch-fidelity-com	dwa	0.19%	20.8300	20.8500	0.0400	769,229	20.9000	20.6400	20.7900	37.7400	19.7600	83,503,000	11.36	$1.74b				
finance-abc7-com	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
finance-abc7chicago-com	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
financial-content	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
finapps-forbes-com	dwa	0.2%	$20.83	20.85	0.04	769,229	20.90	20.64	20.79	37.74	19.76	73 mil	11.4	2 bil	0.0	0.00	1.83	
finviz	dwa	0.19%	20.83			769,229			20.79	-44.81%	5.41%	83.50m	11.36	1.74b			1.83	
fool	dwa	+0.19%	$20.83	$20.85	0.04	767,260	$20.90	$20.64	$20.79	$37.74	$19.76		11.60	$1.74b				
foxbusiness	dwa		$20.83		+0.04	769,229			$20.79									
google-finance	dwa	(0.19%)	20.83	20.85	+0.04	769,229.00	20.90	20.64		37.74	19.76	83.50m	11.36	1.74b			1.83	
howthemarketworks	dwa	0.192%	20.83	20.85	0.04	768,343	20.9	20.64	20.79									
hpcwire	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
insidestocks	dwa	+0.19%	20.83	20.85	+0.04	769229	20.90	20.64					price earnings ratio: 11.38					
investopedia	dwa	+0.19 %	$20.83	20.85	+0.04				20.79									
investorguide	dwa	+0.19%	20.83	20.85	+0.04		20.90	20.64		37.74	24.38		11.35	1.739b			1.832	
marketintellisearch	dwa	0.19 %	$20.83	$20.85	0.04	767.80k	$20.90	$20.64	$20.79			83.50m	11.36	1.74b	0.0 %		1.83	
marketwatch	dwa	+0.19%	$20.83	open: 20.85	+0.04	1,868	$20.90	$20.64	$20.79	$37.74	$19.76		10.20	$1.77b			2.04	
minyanville	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
msn-money	dwa	+0.19%	20.83	20.85	+0.04	769,229	20.90	20.64	20.79	37.74	19.76	83.50 mil	11.45	1.74 bil			1.83	
nasdaq-com	dwa	0.19%	$ 20.83	$ 20.85	0.04	769,229	$ 20.90	$ 20.64	$ 20.79	$ 37.74	$ 19.76	72,664,000	11.38	$ 1,513,591,120			$ 1.83	
optimum	dwa	+0.19%	20.83 ( 4:30 pm edt)	20.85	+0.04	769,229	20.90	20.64	20.79	37.74	19.76	72.66m	11.4	1.5b			1.82	
paidcontent	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
pc-quote	dwa	0.19%	20.83	20.85	0.04	769,229	20.9	20.64	20.79	37.74	19.76	72,524,465	11.42308	1,510,685,000				
personal-wealth-biz	dwa	+0.19%	20.83	20.85		769,229	20.90	20.64	20.79	37.74	24.38		11.35			0.00	1.832	
predictwallstreet	dwa	+0.19%	20.83		+0.04	769,229												
raymond-james	dwa	0.19	20.83	20.85	0.04	769,229	20.90	20.64	20.83	37.74	19.76		11.20				1.86	
renewable-energy-world	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
screamingmedia	dwa	+0.19%	$	open: 20.85	+0.04	1,868	$20.90	$20.64	$20.79	$37.74	$19.76		10.20	$1.77b			2.04	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	+0.19%	last trade: 20.83		change: 0.040								p/e ratio: 11.35					
smartmoney	dwa	(0.19%)	20.83	$20.85	0.04	769,229	$20.90	$20.64	$20.79	$37.74	$19.76			1,510,700	0.00%	$0.00		
stocknod	dwa	+0.1924%	20.83 usd	20.85	+0.0400	769,229	20.90	20.64	20.79	37.74	19.76	72,664,193						
stockpickr	dwa	0.19%	$20.83 0.04 | 0.19%	20.85	0.04	769.23k	20.90	20.64	20.79	37.74	19.76							
stocksmart	dwa	%	$23.22	29.19		272,642	23.85	23.02										
stocktwits	dwa	0.24%	20.84		+0.05													
streetinsider-com	dwa	0.19%	20.83	$20.85	+0.04	769,229	$20.90	$20.64	$20.79	$37.74	$19.76		11.45				$1.82	
thecramerreport	dwa		20.84	20.85	+0.05	66997	20.90	20.64										
thestree	dwa	0.19%	$20.83	20.85	0.04	769229	20.9	20.64	20.79	-37.74	19.76	8.3502924e7		1.537574324e9				
tickerspy	dwa	0.19%	$20.83	20.85	+0.04	769,229	20.90	20.64	20.79	37.74	19.76		11.4	1.7b	0.00%	$0.00		
tmx-quotemedia	dwa	0.19%	20.830	20.850	0.040	769,229	20.900	20.640	20.790	37.740	19.760	83,502,924	11.40	1,739,365,907			1.82	
updown	dwa	0.19%	$20.83	$20.85	$0.04	767,260	$20.90	$20.64	$20.79	$37.74	$19.76	83.50b	11.14	$1.73b				
wallstreetsurvivor	dwa	0.19%	20.83	20.85	0.04	768,343	20.90	20.64		37.74	19.76		11.40	$2b			1.96	
yahoo-finance	dwa	0.19%	20.83	20.85	0.04	769,229	20.90	20.64	20.79	37.74	19.76		11.37	1.74b			1.83	
ycharts-com	dwa	+0.24%	20.84		+0.05					37.74	19.76		11.45	1.76b	0.00%		1.82	
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	0.00	+0.00	5000	32.47	32.47	32.47	32.54	21.51		9.41				3.45	
finance-abc7-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
finance-abc7chicago-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
financial-content	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
fool	amph	0%	$32.47	$0.00	0.00	0	$32.50	$32.47	$32.47	$32.80	$21.51		9.40	$221.91m	1.40%	0.30		
foxbusiness	amph		$32.47		-0.02	46,340			$32.49									
howthemarketworks	amph																	
hpcwire	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
insidestocks	amph			symbol			exchange											
investorguide	amph		0.00															
marketintellisearch	amph	-0.15 %	$13.10	$13.14	-0.02	40.90k	$13.21	$12.92	$13.12						%			
marketwatch	amph																	
minyanville	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
msn-money	amph	+0.75%	50.77	50.58	+0.38	1.15 mil	50.80	50.25	50.39	59.11	39.61	176.16 mil	17.04	8.88 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	$0.00		5,000	$32.47	$32.47	$32.47	$32.54	$21.51		9.41				$3.45	
thecramerreport	amph		0.00															
thestree	amph	-0.06%	$32.47	32.47	-0.02	46340	32.5	32.47	32.49	-32.8	21.51	6827481.0		2.21688308e8				
tickerspy	amph	0.00%	$32.47	0.00	0.00		0.00	0.00	32.47	32.80	21.51		9.8		0.00%	$0.30		
tmx-quotemedia	amph																	
wallstreetsurvivor	amph	-			-		- -											
ycharts-com	amph																	
zacks	amph																	
advfn	qdel	-0.06	15.67	15.69	-0.01	133940	15.84	15.57										
barchart	qdel	-0.06%	15.67	15.69	-0.01	134,012	15.84	15.57	15.68	16.30	10.75		54.55	$519.30 m			+0.04	
barrons	qdel	0.06%	15.67	15.69	-0.01	133,940	15.84	15.57				28.58 million		$524.69 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	-0.064%	15.670	15.690	-0.010	133,940	15.840	15.570		16.30	10.75	33.166mil	313.400	519.704mil			0.050	
boston-com	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
bostonmerchant	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
business-insider	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
chron	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
cio-com	qdel	-0.06%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573	391.75	520m				
cnn-money	qdel	-0.06%today&rsquo;s change	15.67data as of 4:00pm et	15.69	-0.01	133,668	15.84	15.57	15.68				391.8	$519.7m				
easystockalterts	qdel	-0.06%	15.67	15.69	-0.01	133940	15.84	15.57	15.68	16.30	10.75		391.75				0.04	
eresearch-fidelity-com	qdel	-0.06%	15.6700	15.6900	-0.0100	133,940	15.8400	15.5700	15.6800	16.2982	10.7500	33,166,000	522.67	$520.04m				
finance-abc7-com	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
financial-content	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	-0.1%	$15.67	15.69	-0.01	133,940	15.84	15.57	15.68	16.29	10.75	33 mil	522.3	520 mil	0.0	0.00	0.03	
finviz	qdel	-0.06%	15.67			133,940			15.68	-3.87%	45.77%	33.17m	392.00	520.11m			0.04	
fool	qdel	-0.06%	$15.67	$15.69	-0.01	133,668	$15.84	$15.57	$15.68	$16.30	$10.75		395.30	$519.70m				
foxbusiness	qdel		$15.67		-0.01	135,440			$15.68									
google-finance	qdel	(-0.06%)	15.67	15.69	-0.01	133,940.00	15.84	15.57		16.30	10.75	33.17m	404.91	519.70m			0.04	
howthemarketworks	qdel	-0.064%	15.67	15.69	-0.01	133,468	15.84	15.57	15.68									
hpcwire	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
insidestocks	qdel	-0.06%	15.67	15.69	-0.01	133940	15.84	15.57					price earnings ratio: 71.23					
investopedia	qdel	-0.06 %	$15.67	15.69	-0.01				15.68									
investorguide	qdel	-0.06%	15.67	15.69	-0.01		15.84	15.57		15.31	10.48		160.00	519.7m			0.098	
marketintellisearch	qdel	-0.06 %	$15.67	$15.69	-0.01	132.90k	$15.84	$15.57	$15.68			33.17m	392.00	0.52b	0.0 %		0.04	
marketwatch	qdel	-0.06%	$15.68	open: 15.69	-0.01	1,772	$15.84	$15.57	$15.68	$16.30	$10.75		191.10	$524.69m			0.08	
minyanville	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
msn-money	qdel	-0.06%	15.67	15.69	-0.01	133,940	15.84	15.57	15.68	16.30	10.75	33.17 mil	313.40	520.04 mil			0.04	
nasdaq-com	qdel	0.06%	$ 15.67	$ 15.69	0.01	133,940	$ 15.84	$ 15.57	$ 15.68	$ 16.2982	$ 10.75	33,166,000	391.75	$ 519,711,220			$ 0.04	
optimum	qdel	-0.06%	15.67 ( 4:30 pm edt)	15.69	-0.01	133,940	15.84	15.57	15.68	16.30	10.75	33.17m	391.8	519.7m			0.04	
paidcontent	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
pc-quote	qdel	-0.06%	15.67	15.69	-0.01	133,940	15.84	15.57	15.68	16.30	10.75	33,187,167	313.6	520,043,000				
personal-wealth-biz	qdel	-0.06%	15.67	15.69	-0.01	135,440	15.84	15.57	15.68	15.31	10.48		160.00			0.00	0.098	
predictwallstreet	qdel	-0.06%	15.67		-0.01	133,940												
raymond-james	qdel	-0.06	15.67	15.69	-0.01	133,940	15.84	15.57	15.67	16.30	10.75		522.33				0.03	
renewable-energy-world	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
screamingmedia	qdel	-0.06%	$	open: 15.69	-0.01	272	$15.84	$15.57	$15.68	$16.30	$10.75		191.10	$524.69m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	-0.06%	last trade: 15.67		change: -0.010								p/e ratio: 160.0					
smartmoney	qdel	(-0.06%)	15.67	$15.69	-0.01	133,940	$15.84	$15.57	$15.68	$16.30	$10.75			520,000	0.00%	$0.00		
stocknod	qdel	-0.0638%	15.67 usd	15.69	-0.0100	133,940	15.84	15.57	15.68	16.30	10.75	33,165,573						
stockpickr	qdel	-0.06%	$15.67 -0.01 | -0.06%	15.69	-0.01	133.94k	15.84	15.57	15.68	16.30	10.75							
stocksmart	qdel	%	$15.09	14.4		10,986	15.53	15.09										
stocktwits	qdel	0.06%	15.69		+0.01													
streetinsider-com	qdel	0.06%	15.67	$15.69	-0.01	133,940	$15.84	$15.57	$15.68	$16.30	$10.75		391.75				$0.04	
thecramerreport	qdel		15.67	15.69	-0.01	133940	15.84	15.57										
thestree	qdel	-0.06%	$15.67	15.69	-0.01	133940	15.84	15.57	15.68	-16.3	10.75	3.3165573e7		5.24347709e8				
tickerspy	qdel	-0.06%	$15.67	15.69	-0.01	133,940	15.84	15.57	15.68	16.30	10.75		313.6	520.0m	0.00%	$0.00		
tmx-quotemedia	qdel	-0.06%	15.670	15.690	-0.010	135,440	15.840	15.570	15.680	16.298	10.750	33,165,573	392.00	519,704,529			0.04	
updown	qdel	-0.06%	$15.67	$15.69	-$0.01	133,668	$15.84	$15.57	$15.68	$16.30	$10.75	33.16b	172.10	$520m				
wallstreetsurvivor	qdel	-0.06%	15.67	15.69	-0.01	133,468	15.84	15.57		16.30	10.75		392.00	$520m			-0.39	
yahoo-finance	qdel	0.06%	15.67	15.69	0.01	133,940	15.84	15.57	15.68	16.30	10.75		159.90	519.70m			0.10	
ycharts-com	qdel	+0.06%	15.69		+0.01					16.30	10.75		313.80	519.97m	0.00%		0.05	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
bostonmerchant	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
business-insider	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
chron	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
cio-com	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097	12.75	40m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	0.00	+0.00	2000000	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
financial-content	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
fool	me	0%	$26.25	$0.00	0.00	0	$26.72	$26.25	$26.50	$26.62	$11.35		21.50	$2.71b				
foxbusiness	me		$26.25		-0.25	9,230,223			$26.50									
google-finance	me	(0.00%)	0.255	0.25	0.000	139,000.00	0.25	0.23		0.48	0.17	157.21m		40.09m			-0.04	
howthemarketworks	me																	
hpcwire	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	3.74 %	$105.33	$102.40	3.80	899.90k	$105.35	$102.07	$101.53						%			
marketwatch	me	0.00%	$0.26	open: 0.25	0.00	139,000	$0.26	$0.23	$0.26	$0.48	$0.17			$39.30m				
minyanville	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
pc-quote	me	0.00%				0						0		0				
personal-wealth-biz	me					0												
raymond-james	me																	
renewable-energy-world	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
screamingmedia	me	0.00%	$	open: 0.25	0.00	139,000	$0.26	$0.23	$0.26	$0.48	$0.17			$39.30m				
scroli	me	%	me			0												
simple-stock-quotes	me		last trade: 0.00		change: 0.000													
smartmoney	me																	
stocknod	me	0.00%	0.2550 cad	0.2500	+0.00	139,000	0.2550	0.2300	0.2550	0.4800	0.1700	157,207,097						
stockpickr	me	-0.94%	$26.25 -0.25 | -0.94%	26.51	-0.25	9.23m	26.72	26.25	26.50	26.72	11.35							
stocksmart	me	%	$26.25	26.55		8,178,110	26.72	26.25										
stocktwits	me	-0.38%	26.40		-0.10													
streetinsider-com	me	-0%	26.25	$0.00		2,000,000	$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																	
advfn	feic	0.72	36.31	36.17	0.26	254821	36.42	35.62										
barchart	feic	+0.72%	36.31	36.17	+0.26	281,246	36.42	35.62	36.05	41.56	16.51		23.36	$1.40 b			+1.76	
barrons	feic	0.72%	36.31	36.17	+0.26	253,821	36.42	35.62				41.74 million		$1.44 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	0.721%	36.310	36.170	0.260	254,821	36.420	35.620		41.56	16.51	38.694mil	22.694	1,404.980mil			1.600	
boston-com	feic	+0.7212%	36.31 usd	36.17	+0.2600	254,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
bostonmerchant	feic	+0.7212%	36.31 usd	36.17	+0.2600	254,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
business-insider	feic	+0.7212%	36.31 usd	36.17	+0.2600	254,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
chron	feic	+0.7212%	36.31 usd	36.17	+0.2600	254,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
cio-com	feic	+0.72%	36.31 usd	36.17	+0.2600	254,821	36.42	35.62	36.05	41.45	16.51	38,694,016	20.63	1b				
cnn-money	feic	+0.72%	36.31	36.17	+0.26	253,821	36.42	35.62	36.05				20.6	$1.4b				
easystockalterts	feic	0.72%	36.31	36.17	+0.26	254821	36.42	35.62	36.05	41.56	16.51		20.63				1.76	
eresearch-fidelity-com	feic	0.72%	36.3100	36.1700	0.2600	254,821	36.4200	35.6200	36.0500	41.5600	16.5100	38,694,000	20.48	$1.39b				
finance-abc7-com	feic	+0.7212%	36.31 usd	36.17	+0.2600	253,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
finance-abc7chicago-com	feic	+0.7212%	36.31 usd	36.17	+0.2600	253,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
financial-content	feic	+0.7212%	36.31 usd	36.17	+0.2600	253,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
finapps-forbes-com	feic	0.7%	$36.31	36.17	0.26	253,821	36.42	35.62	36.05	41.56	16.51	39 mil	20.6	1 bil	0.0	0.00	1.76	
finviz	feic	0.72%	36.31			253,821			36.05	-12.63%	119.93%	38.69m	20.51	1.40b			1.77	
fool	feic	+0.72%	$36.31	$36.17	0.26	253,821	$36.42	$35.62	$36.05	$41.56	$16.51		21.10	$1.40b				
foxbusiness	feic		$36.31		+0.26	254,721			$36.05									
google-finance	feic	(0.72%)	36.31	36.17	+0.26	254,821.00	36.42	35.62		41.56	16.51	38.69m	20.56	1.40b			1.77	
howthemarketworks	feic	0.721%	36.31	36.17	0.26	252,798	36.42	35.62	36.05									
hpcwire	feic	+0.7212%	36.31 usd	36.17	+0.2600	254,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
insidestocks	feic	+0.72%	36.31	36.17	+0.26	254721	36.42	35.62					price earnings ratio: 22.84					
investopedia	feic	+0.72 %	$36.31	36.17	+0.26				36.05									
investorguide	feic	+0.72%	36.31	36.17	+0.26		36.42	35.62		40.24	16.51		20.69	1.405b			1.742	
marketintellisearch	feic	0.72 %	$36.31	$36.17	0.26	250.30k	$36.42	$35.62	$36.05			38.69m	20.37	1.39b	0.0 %		1.77	
marketwatch	feic	+0.72%	$36.05	open: 36.17	+0.26	2,373	$36.42	$35.62	$36.05	$41.56	$16.51		21.30	$1.44b			1.70	
minyanville	feic	+0.7212%	36.31 usd	36.17	+0.2600	254,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
msn-money	feic	+0.72%	36.31	36.17	+0.26	254,821	36.42	35.62	36.05	41.56	16.51	38.69 mil	20.51	1.39 bil			1.77	
nasdaq-com	feic	0.72%	$ 36.31	$ 36.17	0.26	254,821	$ 36.42	$ 35.62	$ 36.05	$ 41.56	$ 16.51	38,694,000	20.63	$ 1,404,979,140			$ 1.76	
optimum	feic	+0.72%	36.31 ( 4:30 pm edt)	36.17	+0.26	253,821	36.42	35.62	36.05	41.56	16.51	38.69m	20.6	1.4b			1.76	
paidcontent	feic	+0.7212%	36.31 usd	36.17	+0.2600	254,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
pc-quote	feic	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	feic	+0.72%	36.31	36.17		254,721	36.42	35.62	36.05	40.24	16.51		20.69			0.00	1.742	
predictwallstreet	feic	+0.72%	36.31		+0.26	253,821												
raymond-james	feic	0.72	36.31	36.17	0.26	253,821	36.42	35.62	36.31	41.56	16.51		19.31				1.88	
renewable-energy-world	feic	+0.7212%	36.31 usd	36.17	+0.2600	253,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
screamingmedia	feic	+0.72%	$	open: 36.17	+0.26	3,373	$36.42	$35.62	$36.05	$41.56	$16.51		21.30	$1.44b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	+0.72%	last trade: 36.31		change: 0.260								p/e ratio: 20.69					
smartmoney	feic	(0.72%)	36.31	$36.17	0.26	254,821	$36.42	$35.62	$36.05	$41.56	$16.51			1,394,900	0.00%	$0.00		
stocknod	feic	+0.7212%	36.31 usd	36.17	+0.2600	254,821	36.42	35.62	36.05	41.45	16.51	38,694,016						
stockpickr	feic	0.72%	$36.31 0.26 | 0.72%	36.17	0.26	253.82k	36.42	35.62	36.05	41.56	16.51							
stocksmart	feic	%	$40.08	26.53		121,041	40.82	38.88										
stocktwits	feic	0.72%	36.31		+0.26													
streetinsider-com	feic	0.72%	36.31	$36.17	+0.26	254,821	$36.42	$35.62	$36.05	$41.56	$16.51		20.63				$1.76	
thecramerreport	feic		36.31	36.17	+0.26	254821	36.42	35.62										
thestree	feic	0.72%	$36.31	36.17	0.26	253821	36.42	35.62	36.05	-41.56	16.51	3.8694016e7		1.437482694e9				
tickerspy	feic	0.72%	$36.31	36.17	+0.26	253,821	36.42	35.62	36.05	41.56	16.51		20.4	1.3b	0.00%	$0.00		
tmx-quotemedia	feic	0.72%	36.310	36.170	0.260	254,721	36.420	35.620	36.050	41.560	16.510	38,694,016	20.50	1,404,979,721			1.76	
updown	feic	0.72%	$36.31	$36.17	$0.26	252,298	$36.42	$35.62	$36.05	$41.56	$16.51	38.69b	19.21	$1.39b				
wallstreetsurvivor	feic	0.72%	36.31	36.17	0.26	252,798	36.42	35.62		41.56	16.51		20.50	$1b			1.34	
yahoo-finance	feic	0.72%	36.31	36.17	0.26	254,821	36.42	35.62	36.05	41.56	16.51		20.84	1.40b			1.74	
ycharts-com	feic	+0.72%	36.31		+0.26					41.56	16.51		20.51	1.40b	0.00%		1.77	
advfn	chdx	1.97	12.45	12.34	0.24	59902	12.8	12.3										
barchart	chdx	+1.97%	12.45	12.34	+0.24	70,347	12.80	12.30	12.21	18.64	11.26		35.57	$190.61 m			+0.28	
barrons	chdx	1.97%	12.45	12.34	+0.24	59,902	12.80	12.30				16.70 million		$216.95 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	1.966%	12.450	12.340	0.240	59,902	12.800	12.300		18.64	11.26	15.323mil	28.295	205.245mil			0.440	
boston-com	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
bostonmerchant	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
business-insider	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
chron	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
cio-com	chdx	+1.97%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041	34.58	191m				
cnn-money	chdx	+1.97%	12.45	12.30	+0.24	59,902	12.80	12.30	12.21				34.6	$190.8m				
easystockalterts	chdx	1.94%	12.45	12.34	+0.24	59902	12.80	12.30	12.21	18.64	11.26		34.58				0.36	
eresearch-fidelity-com	chdx	1.97%	12.4500	12.3400	0.2400	59,902	12.8000	12.3000	12.2100	18.6400	11.2600	16,486,000	43.61	$201.29m				
finance-abc7-com	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
financial-content	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	2.0%	$12.45	12.34	0.24	59,902	12.80	12.30	12.21	18.64	11.26	15 mil	44.5	191 mil	0.0	0.00	0.28	
finviz	chdx	1.97%	12.45			60,302			12.21	-33.21%	10.57%	16.49m	44.46	205.30m			0.28	
fool	chdx	+1.97%	$12.45	$12.34	0.24	59,299	$12.80	$12.30	$12.21	$18.64	$11.26		36.60	$205.24m				
foxbusiness	chdx		$12.45		+0.24	59,902			$12.21									
google-finance	chdx	(1.97%)	12.45	12.34	+0.24	59,902.00	12.80	12.30		18.64	11.26	16.49m	44.20	205.24m			0.28	
howthemarketworks	chdx	1.966%	12.45	12.34	0.24	59,699	12.8	12.3	12.21									
hpcwire	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
insidestocks	chdx	+1.97%	12.45	12.34	+0.24	59900	12.80	12.30					price earnings ratio: 31.13					
investopedia	chdx	+1.97 %	$12.45	12.34	+0.24				12.21									
investorguide	chdx	+1.97%	12.45	12.34	+0.24		12.80	12.30		18.64	10.21		40.97	200.8m			0.298	
marketintellisearch	chdx	1.97 %	$12.45	$12.34	0.24	60.50k	$12.80	$12.30	$12.21			16.49m	43.61	0.20b	0.0 %		0.28	
marketwatch	chdx	+1.97%	$12.45	open: 12.34	+0.24	1,003	$12.80	$12.30	$12.21	$18.64	$11.26		31.92	$216.95m			0.39	
minyanville	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
msn-money	chdx	+1.97%	12.45	12.34	+0.24	59,902	12.80	12.30	12.21	18.64	11.26	16.49 mil	28.30	201.29 mil			0.28	
nasdaq-com	chdx	1.97%	$ 12.45	$ 12.34	0.24	59,902	$ 12.80	$ 12.30	$ 12.21	$ 18.64	$ 11.26	15,323,000	44.46	$ 190,771,350			$ 0.28	
optimum	chdx	+1.97%	12.45 ( 5:13 pm edt)	12.34	+0.24	59,902	12.80	12.30	12.21	18.64	11.26	15.32m	34.6	190.8m			0.36	
paidcontent	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
pc-quote	chdx	1.97%	12.45	12.34	0.24	59,902	12.8	12.3	12.21	18.64	11.26	15,027,614	23.48077	187,094,000				
personal-wealth-biz	chdx	+1.97%	12.45	12.34		59,902	12.80	12.30	12.21	18.64	10.21		40.97			0.00	0.298	
predictwallstreet	chdx	+1.97%	12.45		+0.24	59,902												
raymond-james	chdx	1.97	12.45	12.34	0.24	59,902	12.80	12.30	12.45	18.64	11.26		41.50				0.30	
renewable-energy-world	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
screamingmedia	chdx	+1.97%	$	open: 12.34	+0.24	1,003	$12.80	$12.30	$12.21	$18.64	$11.26		31.92	$216.95m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	+1.97%	last trade: 12.45		change: 0.240								p/e ratio: 40.97					
smartmoney	chdx	(1.97%)	12.45	$12.34	0.24	59,902	$12.80	$12.30	$12.21	$18.64	$11.26			187,100	0.00%	$0.00		
stocknod	chdx	+1.966%	12.45 usd	12.34	+0.2400	59,902	12.80	12.30	12.21	18.64	11.26	15,323,041						
stockpickr	chdx	1.97%	$12.45 0.24 | 1.97%	12.34	0.24	60.30k	12.80	12.30	12.21	18.64	11.26							
stocksmart	chdx	%	$14.52	16.46		6,270	14.91	14.52										
stocktwits	chdx	2.01%	12.46		+0.24													
streetinsider-com	chdx	1.97%	12.45	$12.34	+0.24	59,902	$12.80	$12.30	$12.21	$18.64	$11.26		34.58				$0.36	
thecramerreport	chdx		12.45	12.34	+0.24	59902	12.80	12.30										
thestree	chdx	1.97%	$12.45	12.34	0.24	60302	12.8	12.3	12.21	-18.64	11.26	1.6485541e7		2.0165122e8				
tickerspy	chdx	1.97%	$12.45	12.34	+0.24	60,302	12.80	12.30	12.21	18.64	11.26		23.5	201.2m	0.00%	$0.00		
tmx-quotemedia	chdx	1.97%	12.450	12.340	0.240	59,902	12.800	12.300	12.210	18.640	11.260	16,485,541	33.90	205,244,985			0.36	
updown	chdx	1.97%	$12.45	$12.34	$0.24	59,299	$12.80	$12.30	$12.21	$18.64	$11.26	16.48b	21.33	$201m				
wallstreetsurvivor	chdx	1.97%	12.45	12.34	0.24	59,699	12.80	12.30		18.64	11.81		33.90	$187m			0.36	
yahoo-finance	chdx	1.97%	12.45	12.34	0.24	59,902	12.80	12.30	12.21	18.64	11.26		41.78	200.81m			0.30	
ycharts-com	chdx	+2.01%	12.46		+0.24					18.64	11.26							
zacks	chdx	(1.97%)	12.45		0.24	vol.  59,902	12.80	12.30		18.64	11.26		33	187.09 m	0.00	0.00	.37	
advfn	dllr	-0.86	21.84	22.08	-0.19	273541	22.41	21.74										
barchart	dllr	-0.86%	21.84	22.08	-0.19	306,169	22.41	21.74	22.03	23.50	9.93		16.68	$801.53 m			+0.16	
barrons	dllr	0.86%	21.84	22.08	-0.19	273,026	22.41	21.74				36.16 million		$976.00 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	-0.862%	21.840	22.080	-0.190	273,541	22.410	21.740		23.50	9.93	43.455mil	14.592	949.058mil			1.497	
boston-com	dllr	-0.8625%	21.84 usd	22.08	-0.1900	273,541	22.41	21.74	22.03	32.47	14.90	43,455,054						
bostonmerchant	dllr	-0.8625%	21.84 usd	22.08	-0.1900	273,541	22.41	21.74	22.03	32.47	14.90	43,455,054						
business-insider	dllr	-0.8625%	21.84 usd	22.08	-0.1900	273,541	22.41	21.74	22.03	32.47	14.90	43,455,054						
chron	dllr	-0.8625%	21.84 usd	22.08	-0.1900	272,441	22.41	21.74	22.03	32.47	14.90	43,455,054						
cio-com	dllr	-0.86%	21.84 usd	22.08	-0.1900	272,441	22.41	21.74	22.03	32.47	14.90	43,455,054	19.33	949m				
cnn-money	dllr	-0.86%	21.84	22.08	-0.19	261,089	22.41	21.74	22.03				19.3	$949.1m				
easystockalterts	dllr	-0.86%	21.84	22.08	-0.19	272026	22.41	21.74	22.03	32.47	14.90		19.33				1.13	
eresearch-fidelity-com	dllr	-0.86%	21.8400	22.0800	-0.1900	273,541	22.4100	21.7400	22.0300	23.5000	9.9333	43,455,000	19.50	$957.31m				
finance-abc7-com	dllr	-0.8625%	21.84 usd	22.08	-0.1900	272,026	22.41	21.74	22.03	32.47	14.90	43,455,054						
finance-abc7chicago-com	dllr	-0.8625%	21.84 usd	22.08	-0.1900	272,026	22.41	21.74	22.03	32.47	14.90	43,455,054						
financial-content	dllr	-0.8625%	21.84 usd	22.08	-0.1900	272,026	22.41	21.74	22.03	32.47	14.90	43,455,054						
finapps-forbes-com	dllr	-0.9%	$21.84	22.08	-0.19	273,126	22.41	21.74	22.03	23.50	9.93	43 mil	19.4	949 mil	0.0	0.00	1.12	
finviz	dllr	-0.86%	21.84			273,126			22.03	-7.06%	119.87%	24.40m	19.67	537.53m			1.12	
fool	dllr	-0.86%	$21.84	$22.08	-0.19	273,126	$22.41	$21.74	$22.03	$23.50	$9.93		19.90	$949.06m				
foxbusiness	dllr		$21.84		-0.19	273,541			$22.03									
google-finance	dllr	(-0.86%)	21.84	22.08	-0.19	273,541.00	22.41	21.74		23.50	9.93	43.46m	19.44	949.06m			1.12	
howthemarketworks	dllr	-0.862%	21.84	22.08	-0.19	272,026	22.41	21.74	22.03									
hpcwire	dllr	-0.8625%	21.84 usd	22.08	-0.1900	273,541	22.41	21.74	22.03	32.47	14.90	43,455,054						
insidestocks	dllr	-0.86%	21.84	22.08	-0.19	258089	22.41	21.74					price earnings ratio: 15.98					
investopedia	dllr	-0.86 %	$21.84	22.08	-0.19				22.03									
investorguide	dllr	-0.86%	21.84	22.08	-0.19		22.41	21.74		23.50	9.9333		18.91	801.0m			1.165	
marketintellisearch	dllr	-0.86 %	$21.84	$22.08	-0.19	271.70k	$22.41	$21.74	$22.03			24.40m	19.67	0.54b	0.0 %		1.12	
marketwatch	dllr	-0.86%	$21.84	open: 22.08	-0.19	515	$22.41	$21.74	$22.03	$23.50	$9.93		19.74	$976.00m			1.11	
minyanville	dllr	-0.8625%	21.84 usd	22.08	-0.1900	272,441	22.41	21.74	22.03	32.47	14.90	43,455,054						
msn-money	dllr	-0.86%	21.84	22.08	-0.19	273,541	22.41	21.74	22.03	23.50	9.93	43.46 mil	8.95	957.31 mil			1.12	
nasdaq-com	dllr	0.86%	$ 21.84	$ 22.08	0.19	273,541	$ 22.41	$ 21.74	$ 22.03	$ 23.50	$ 9.9333	43,455,000	133.74	$ 949,057,200			$ 0.16	
optimum	dllr	-0.86%	21.84 ( 4:00 pm edt)	22.08	-0.19	272,026	22.41	21.74	22.03	32.47	14.90	43.46m	19.3	949.1m			1.13	
paidcontent	dllr	-0.8625%	21.84 usd	22.08	-0.1900	272,441	22.41	21.74	22.03	32.47	14.90	43,455,054						
pc-quote	dllr	-0.86%	21.84	22.08	-0.19	273,541	22.41	21.74	22.03	23.50	9.93	43,833,045	9.02869	957,314,000				
personal-wealth-biz	dllr	-0.86%	21.84	22.08	-0.19	273,541	22.41	21.74	22.03	23.50	9.9333		18.91			0.00	1.165	
predictwallstreet	dllr	-0.86%	21.84		-0.19	273,541												
raymond-james	dllr	-0.86	21.84	22.08	-0.19	273,541	22.41	21.74	21.84	23.50	9.94		18.67				1.17	
renewable-energy-world	dllr	-0.8625%	21.84 usd	22.08	-0.1900	272,441	22.41	21.74	22.03	32.47	14.90	43,455,054						
screamingmedia	dllr	-0.86%	$	open: 22.08	-0.19	930	$22.41	$21.74	$22.03	$23.50	$9.93		19.74	$976.00m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	-0.86%	last trade: 21.84		change: -0.190								p/e ratio: 18.91					
smartmoney	dllr	(-0.86%)	21.84	$22.08	-0.19	273,541	$22.41	$21.74	$22.03	$23.50	$9.93			957,300	0.00%	$0.00		
stocknod	dllr	-0.8625%	21.84 usd	22.08	-0.1900	272,441	22.41	21.74	22.03	32.47	14.90	43,455,054						
stockpickr	dllr	-0.86%	$21.84 -0.19 | -0.86%	22.08	-0.19	273.13k	22.41	21.74	22.03	23.50	9.93							
stocksmart	dllr	%	$22.36	28.42		39,129	22.73	22.28										
stocktwits	dllr	-0.86%	21.84		-0.19													
streetinsider-com	dllr	0.86%	21.84	$22.08	-0.19	272,026	$22.41	$21.74	$22.03	$32.47	$14.90		19.33				$1.13	
thecramerreport	dllr		21.84	22.08	-0.19	273541	22.41	21.74										
thestree	dllr	-0.86%	$21.84	22.08	-0.19	273126	22.41	21.74	22.03	-23.5	9.93	4.3455054e7		9.76000513e8				
tickerspy	dllr	-0.86%	$21.84	22.08	-0.19	273,126	22.41	21.74	22.03	23.50	9.93		9.0	809.7m	0.00%	$0.00		
tmx-quotemedia	dllr	-0.86%	21.840	22.080	-0.190	273,541	22.410	21.740	22.030	23.500	6.622	43,455,054	19.60	949,058,379			1.13	
updown	dllr	-0.86%	$21.84	$22.08	-$0.19	273,026	$22.41	$21.74	$22.03	$23.50	$9.93	43.45b	18.72	$957m				
wallstreetsurvivor	dllr	-0.86%	21.84	22.08	-0.19	272,026	22.41	21.74		23.50	9.93		19.60	$957m			-0.13	
yahoo-finance	dllr	0.86%	21.84	22.08	0.19	273,541	22.41	21.74	22.03	23.50	9.93		18.75	801.03m			1.17	
ycharts-com	dllr	-0.86%	21.84		-0.19					23.50	9.93		19.21	801.53m	0.00%		1.14	
advfn	scvl	-0.06	32.71	32.77	-0.02	43265	33.11	32.61										
barchart	scvl	-0.06%	32.71	32.77	-0.02	43,265	33.11	32.61	32.73	33.41	16.24		15.92	$433.41 m			+2.10	
barrons	scvl	0.06%	32.71	32.77	-0.02	43,265	33.11	32.61				13.06 million		$434.50 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	-0.061%	32.710	32.770	-0.020	43,265	33.110	32.610		33.41	16.24	13.251mil	15.879	433.431mil			2.060	
boston-com	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
bostonmerchant	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
business-insider	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
chron	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
cio-com	scvl	-0.06%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713	15.65	433m				
cnn-money	scvl	-0.06%	32.71	32.77	-0.02	43,265	33.11	32.61	32.73				15.7	$433.4m				
easystockalterts	scvl	-0.06%	32.71	32.77	-0.02	43265	33.11	32.61	32.73	33.41	16.24		15.65				2.09	
eresearch-fidelity-com	scvl	-0.06%	32.7100	32.7700	-0.0200	43,265	33.1100	32.6100	32.7300	33.4100	16.2400	13,251,000	15.59	$433.71m				
finance-abc7-com	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
finance-abc7chicago-com	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
financial-content	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
finapps-forbes-com	scvl	-0.1%	$32.71	32.77	-0.02	43,265	33.11	32.61	32.73	33.41	16.24	13 mil	15.6	433 mil	0.0	0.00	2.10	
finviz	scvl	-0.06%	32.71			43,265			32.73	-2.10%	101.42%	13.25m	15.58	433.41m			2.10	
fool	scvl	-0.06%	$32.71	$32.77	-0.02	42,965	$33.11	$32.61	$32.73	$33.41	$16.24		15.70	$433.43m				
foxbusiness	scvl		$32.71		-0.02	42,965			$32.73									
google-finance	scvl	(-0.06%)	32.71	32.77	-0.02	42,965.00	33.11	32.61		33.41	16.24	13.25m	15.55	433.43m			2.10	
howthemarketworks	scvl	-0.061%	32.71	32.77	-0.02	42,965	33.11	32.61	32.73									
hpcwire	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
insidestocks	scvl	-0.06%	32.71	32.77	-0.02	42900	33.11	32.61					price earnings ratio: 15.88					
investopedia	scvl	-0.06 %	$32.71	32.77	-0.02				32.73									
investorguide	scvl	-0.06%	32.71	32.87	-0.02		33.11	32.61		33.41	16.24		15.70	433.4m			2.085	
marketintellisearch	scvl	-0.06 %	$32.71	$32.87	-0.02	43.30k	$33.11	$32.61	$32.73			13.25m	15.59	0.43b	0.0 %		2.10	
marketwatch	scvl	-0.06%	$32.71	open: 32.77	-0.02	700	$33.11	$32.61	$32.73	$33.41	$16.24		15.70	$434.50m			2.08	
minyanville	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
msn-money	scvl	-0.06%	32.71	32.77	-0.02	43,265	33.11	32.61	32.73	33.41	16.24	13.25 mil	15.73	433.7 mil			2.10	
nasdaq-com	scvl	0.06%	$ 32.71	$ 32.77	0.02	43,265	$ 33.11	$ 32.61	$ 32.73	$ 33.41	$ 16.24	13,248,000	15.58	$ 433,342,080			$ 2.10	
optimum	scvl	-0.06%	32.71 ( 4:30 pm edt)	32.77	-0.02	43,265	33.11	32.61	32.73	33.41	16.24	13.25m	15.7	433.4m			2.09	
paidcontent	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
pc-quote	scvl	-0.06%	32.71	32.77	-0.02	43,265	33.11	32.61	32.73	33.41	16.24	13,259,101	15.73558	433,705,000				
personal-wealth-biz	scvl	-0.06%	32.71	32.87	-0.02	42,965	33.11	32.61	32.73	33.41	16.24		15.70			0.00	2.085	
predictwallstreet	scvl	-0.06%	32.71		-0.02	43,265												
raymond-james	scvl	-0.06	32.71	32.77	-0.02	43,265	33.11	32.61	32.71	33.41	16.24		15.29				2.14	
renewable-energy-world	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
screamingmedia	scvl	-0.06%	$	open: 32.77	-0.02	700	$33.11	$32.61	$32.73	$33.41	$16.24		15.70	$434.50m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	-0.06%	last trade: 32.71		change: -0.020								p/e ratio: 15.7					
smartmoney	scvl	(-0.06%)	32.71	$32.77	-0.02	43,265	$33.11	$32.61	$32.73	$33.41	$16.24			433,700	0.00%	$0.00		
stocknod	scvl	-0.0611%	32.71 usd	32.77	-0.0200	43,265	33.11	32.61	32.73	33.41	16.24	13,250,713						
stockpickr	scvl	-0.06%	$32.71 -0.02 | -0.06%	32.77	-0.02	43.27k	33.11	32.61	32.73	33.41	16.24							
stocksmart	scvl	%	$26.525	26.89		6,020	27.24	26.52										
stocktwits	scvl	-0.09%	32.70		-0.03													
streetinsider-com	scvl	0.06%	32.71	$32.77	-0.02	43,265	$33.11	$32.61	$32.73	$33.41	$16.24		15.65				$2.09	
thecramerreport	scvl		32.71	32.87	-0.02	43265	33.11	32.61										
thestree	scvl	-0.06%	$32.71	32.77	-0.02	43265	33.11	32.61	32.73	-33.41	16.24	1.3250713e7		4.34490879e8				
tickerspy	scvl	-0.06%	$32.71	32.77	-0.02	43,265	33.11	32.61	32.73	33.41	16.24		15.7	433.5m	0.00%	$0.00		
tmx-quotemedia	scvl	-0.06%	32.710	32.770	-0.020	42,965	33.110	32.610	32.730	33.410	16.240	13,250,713	15.70	433,430,822			2.09	
updown	scvl	-0.06%	$32.71	$32.77	-$0.02	42,565	$33.11	$32.61	$32.73	$33.41	$16.24	13.24b	15.20	$434m				
wallstreetsurvivor	scvl	-0.06%	32.71	32.77	-0.02	42,965	33.11	32.61		33.41	16.24		15.70	$434m			2.05	
yahoo-finance	scvl	0.06%	32.71	32.87	0.02	43,265	33.11	32.61	32.73	33.41	16.24		15.69	433.41m			2.09	
ycharts-com	scvl	-0.09%	32.70		-0.03					33.41	16.24		15.72	433.27m	0.00%		2.08	
zacks	scvl	(-0.06%)	32.71		-0.02	vol.  42,965	33.11	32.61		33.41	16.24		15.89	433.70 m	0.00	0.00	2.06	
advfn	dvn	3.31	80.46	78.99	2.58	4202218	80.6	78.66										
barchart	dvn	+3.31%	80.46	78.99	+2.58	4,202,218	80.60	78.66	77.88	93.36	58.56		13.32	$34.36 b	0.87%	$0.68	+8.63	
barrons	dvn	3.31%	80.46	78.99	+2.58	4.199m	80.60	78.66				441.32 million		$33.12 billion	0.85%	$0.17		
bloomberg	dvn	3.313%	80.460	78.990	2.580	4,202,218	80.600	78.660		93.56	59.07	423.000mil	15.039	34,034.580mil	0.808	0.170 regular cash	5.350	
boston-com	dvn	+3.313%	80.46 usd	78.99	+2.580	4,202,218	80.60	78.66	77.88	93.56	59.07	423,000,000						
bostonmerchant	dvn	+3.313%	80.46 usd	78.99	+2.580	4,202,218	80.60	78.66	77.88	93.56	59.07	423,000,000						
business-insider	dvn	+3.313%	80.46 usd	78.99	+2.580	4,202,218	80.60	78.66	77.88	93.56	59.07	423,000,000						
chron	dvn	+3.313%	80.46 usd	78.99	+2.580	4,200,918	80.60	78.66	77.88	93.56	59.07	423,000,000						
cio-com	dvn	+3.31%	80.46 usd	78.99	+2.580	4,200,918	80.60	78.66	77.88	93.56	59.07	423,000,000	21.23	34b	0.8	0.68		
cnn-money	dvn	+3.31%	80.46	78.99	+2.58	4,200,226	80.60	78.66	77.88				21.2	$34.0b	0.85%			
easystockalterts	dvn	3.27%	80.46	78.99	+2.58	4200918	80.60	78.66	77.88	93.56	59.07		21.23				3.79	
eresearch-fidelity-com	dvn	3.31%	80.4600	78.9900	2.5800	4,200,918	80.6000	78.6600	77.8800	93.5550	59.0700	423,000,000	20.60	$32.94b	0.87%	$0.170000		
finance-abc7-com	dvn	+3.313%	80.46 usd	78.99	+2.580	4,200,918	80.60	78.66	77.88	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	+3.313%	80.46 usd	78.99	+2.580	4,200,918	80.60	78.66	77.88	93.56	59.07	423,000,000						
financial-content	dvn	+3.313%	80.46 usd	78.99	+2.580	4,200,918	80.60	78.66	77.88	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	3.3%	$80.46	78.99	2.58	4,200,918	80.60	78.66	77.88	93.55	59.07	423 mil	9.3	34 bil	0.8	0.68	8.63	
finviz	dvn	3.31%	80.46			4,200,918			77.88	-13.82%	37.40%	423.00m	20.71	32.94b		0.68	3.76	
fool	dvn	+3.31%	$80.46	$78.99	2.58	4,200,918	$80.60	$78.66	$77.88	$93.56	$59.07		9.00	$34.03b	0.90%	0.68		
foxbusiness	dvn		$80.46		+2.58	4,202,218			$77.88									
google-finance	dvn	(3.31%)	80.46	78.99	+2.58	4.20m	80.60	78.66		93.56	59.07	423.00m	21.40	34.03b	0.85	0.17	3.76	
howthemarketworks	dvn	3.313%	80.46	78.99	2.58	4,199,626	80.6	78.66	77.88									
hpcwire	dvn	+3.313%	80.46 usd	78.99	+2.580	4,202,218	80.60	78.66	77.88	93.56	59.07	423,000,000						
insidestocks	dvn	+3.31%	80.46	78.99	+2.58	4199826	80.60	78.66					price earnings ratio: 14.60					
investopedia	dvn	+3.31 %	$80.46	78.99	+2.58				77.88									
investorguide	dvn	+3.31%	80.46	78.99	+2.58		80.60	78.66		93.56	59.07		8.94	34.035b			8.715	
marketintellisearch	dvn	3.31 %	$80.46	$78.99	2.58	4166.60k	$80.60	$78.66	$77.88			423.00m	20.71	32.94b	0.87 %		3.76	
marketwatch	dvn	+3.31%	$80.39	open: 78.99	+2.58	0	$80.60	$78.66	$77.88	$93.56	$59.07		20.80	$33.12b	0.85%	0.17	3.87	
minyanville	dvn	+3.313%	80.46 usd	78.99	+2.580	4,200,918	80.60	78.66	77.88	93.56	59.07	423,000,000						
msn-money	dvn	+3.31%	80.46	78.99	+2.58	4.2 mil	80.60	78.66	77.88	93.56	59.07	423.00 mil	21.12	32.94 bil	0.87%	0.68	8.47	
nasdaq-com	dvn	3.31%	$ 80.46		2.58	4,200,918	$ 80.60	$ 78.66	$ 77.88	$ 93.555	$ 59.07	423,000,000	9.32	$ 34,034,580,000	0.87 %	$0.680000	$ 8.63	
optimum	dvn	+3.31%	80.46 ( 4:15 pm edt)	78.99	+2.58	4,200,918	80.60	78.66	77.88	93.56	59.07	423.00m	21.2	34.0b	0.85	0.68	3.79	
paidcontent	dvn	+3.313%	80.46 usd	78.99	+2.580	4,200,918	80.60	78.66	77.88	93.56	59.07	423,000,000						
pc-quote	dvn	3.31%	80.46	78.99	2.58	4,202,218	80.6	78.66	77.88	93.56	59.07	409,436,242	20.44094	32,943,240,000		0.17		
personal-wealth-biz	dvn	+3.31%	80.46	78.99		4,202,218	80.60	78.66	77.88	93.56	59.07		8.94		0.83	0.65	8.715	
predictwallstreet	dvn	+3.31%	80.46		+2.58	4,200,918												
raymond-james	dvn	3.31	80.46	78.99	2.58	4,200,918	80.60	78.66	80.46	93.56	59.07		21.23				3.79	
renewable-energy-world	dvn	+3.313%	80.46 usd	78.99	+2.580	4,200,918	80.60	78.66	77.88	93.56	59.07	423,000,000						
screamingmedia	dvn	+3.31%	$	open: 78.99	+2.58	1,300	$80.60	$78.66	$77.88	$93.56	$59.07		20.80	$33.12b	0.85%	0.17	3.87	
scroli	dvn	3.31%	dvn 80.46	78.99	2.58	3,664,646	80.60	78.66	77.88	93.56	59.07		21.40				3.76	
simple-stock-quotes	dvn	+3.31%	last trade: 80.46		change: 2.580								p/e ratio: 8.94					
smartmoney	dvn	(3.31%)	80.46	$78.99	2.58	4,200,918	$80.60	$78.66	$77.88	$93.56	$59.07			32,943,200	0.87%	$0.17		
stocknod	dvn	+3.313%	80.46 usd	78.99	+2.580	4,200,918	80.60	78.66	77.88	93.56	59.07	423,000,000						
stockpickr	dvn	3.31%	$80.46 2.58 | 3.31%	78.99	2.58	4.20m	80.60	78.66	77.88	93.56	59.07							
stocksmart	dvn	%	$82.71	78.12		460,329	84.26	82.36										
stocktwits	dvn	3.30%	80.45		+2.57													
streetinsider-com	dvn	3.31%	80.46	$78.99	+2.58	4,200,918	$80.60	$78.66	$77.88	$93.56	$59.07		21.23				$3.79	
thecramerreport	dvn		80.46	78.99	+2.58	4200918	80.60	78.66										
thestree	dvn	3.31%	$80.46	78.99	2.58	4200918	80.6	78.66	77.88	-93.56	59.07	4.23e8		3.31209e10				
tickerspy	dvn	3.31%	$80.46	78.99	+2.58	4,200,918	80.60	78.66	77.88	93.56	59.07		20.4	33.0b	0.87%	$0.17		
tmx-quotemedia	dvn	3.31%	80.460	78.990	2.580	4,202,218	80.600	78.660	77.880	93.555	59.070	423,000,000	9.00	34,034,580,000	0.873	0.170 usd	8.66	
updown	dvn	3.31%	$80.46	$78.99	$2.58	4,199,026	$80.60	$78.66	$77.88	$93.56	$59.07	423.00b	8.88	$32.94b				
wallstreetsurvivor	dvn	3.31%	80.46	78.99	2.58	4,199,626	80.60	78.66		93.56	59.07		9.00	$33b	0.90%	0.64 -	10.31	
yahoo-finance	dvn	3.31%	80.46	78.99	2.58	4,200,918	80.60	78.66	77.88	93.56	59.07		9.23	34.03b	0.90%	0.68	8.72	
ycharts-com	dvn	+3.30%	80.45		+2.57					93.56	59.07		9.33	34.35b	0.88%		8.62	
advfn	mu	1.65	7.41	7.37	0.12	23565728	7.45	7.26										
barchart	mu	+1.65%	7.41	7.37	+0.12	21,137,004	7.45	7.26	7.29	11.95	6.36		10.55	$7.42 b			+0.61	
barrons	mu	1.65%	7.41	7.37	+0.12	23.545m	7.45	7.26				1.05 billion		$7.52 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	1.646%	7.410	7.370	0.120	23,565,728	7.450	7.260		11.95	6.36	1,003.981mil	13.741	7,449.538mil			0.540	
boston-com	mu	+1.646%	7.410 usd	7.370	+0.1200	23,541,690	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
bostonmerchant	mu	+1.646%	7.410 usd	7.370	+0.1200	23,541,690	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
business-insider	mu	+1.646%	7.410 usd	7.370	+0.1200	23,541,690	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
chron	mu	+1.646%	7.410 usd	7.370	+0.1200	23,534,480	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
cio-com	mu	+1.65%	7.410 usd	7.370	+0.1200	23,534,480	7.450	7.260	7.290	11.95	6.360	1,003,980,834	12.56	7b				
cnn-money	mu	+1.65%	7.41	7.37	+0.12	23,565,728	7.45	7.26	7.29				12.6	$7.4b				
easystockalterts	mu	1.63%	7.41	7.37	+0.12	23534480	7.45	7.26	7.29	11.95	6.36		12.56				0.59	
eresearch-fidelity-com	mu	1.65%	7.4100	7.3700	0.1200	23,558,518	7.4500	7.2600	7.2900	11.9500	6.3600	1,003,981,000	11.95	$7.32b				
finance-abc7-com	mu	+1.646%	7.410 usd	7.370	+0.1200	23,534,480	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
finance-abc7chicago-com	mu	+1.646%	7.410 usd	7.370	+0.1200	23,534,480	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
financial-content	mu	+1.646%	7.410 usd	7.370	+0.1200	23,534,480	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
finapps-forbes-com	mu	1.6%	$7.41	7.37	0.12	23,558,518	7.45	7.26	7.29	11.95	6.36	1 bil	12.1	7 bil	0.0	0.00	0.61	
finviz	mu	1.65%	7.41			23,558,318			7.29	-37.99%	16.51%	1.00b	11.95	7.30b			0.61	
fool	mu	+1.65%	$7.41	$7.37	0.12	23,558,518	$7.45	$7.26	$7.29	$11.95	$6.36		12.70	$7.44b				
foxbusiness	mu		$7.41		+0.12	23,585,056			$7.29									
google-finance	mu	(1.65%)	7.41	7.37	+0.12	23.56m	7.45	7.26		11.95	6.36	1.00b	12.03	7.44b			0.62	
howthemarketworks	mu	1.646%	7.41	7.37	0.12	23,534,480	7.45	7.26	7.29									
hpcwire	mu	+1.646%	7.410 usd	7.370	+0.1200	23,541,690	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
insidestocks	mu	+1.65%	7.41	7.37	+0.12	20550770	7.45	7.26					price earnings ratio: 12.15					
investopedia	mu	+1.65 %	$7.41	7.37	+0.12				7.29									
investorguide	mu	+1.65%	7.41	7.38	+0.12		7.40	7.26		11.95	6.36		11.52	7.402b			0.633	
marketintellisearch	mu	1.65 %	$7.41	$7.34	0.12	23387.20k	$7.45	$7.26	$7.29			1001.47m	11.95	7.30b	0.0 %		0.61	
marketwatch	mu	+1.65%	$7.41	open: 7.37	+0.12	113,625	$7.45	$7.26	$7.29	$11.95	$6.36		11.91	$7.52b			0.62	
minyanville	mu	+1.646%	7.410 usd	7.370	+0.1200	23,534,480	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
msn-money	mu	+1.65%	7.41	7.37	+0.12	23.56 mil	7.45	7.26	7.29	11.95	6.36	1.00 bil	12.35	7.32 bil			0.62	
nasdaq-com	mu	1.65%	$ 7.41	$ 7.34	0.12	23,558,518	$ 7.45	$ 7.26	$ 7.29	$ 11.95	$ 6.36	1,001,471,000	12.15	$ 7,420,900,110			$ 0.61	
optimum	mu	+1.65%	7.41 ( 4:00 pm edt)	7.37	+0.12	23,524,080	7.45	7.26	7.29	11.95	6.36	1.00b	12.6	7.4b			0.59	
paidcontent	mu	+1.646%	7.410 usd	7.370	+0.1200	23,534,480	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
pc-quote	mu	1.65%	7.41	7.37	0.12	23,585,056	7.45	7.26	7.29	11.95	6.36	987,722,200	12.15	7,319,022,000				
personal-wealth-biz	mu	+1.65%	7.41	7.38		23,584,856	7.45	7.28	7.29	11.95	6.36		11.52			0.00	0.633	
predictwallstreet	mu	+1.65%	7.41		+0.12	23,558,518												
raymond-james	mu	1.65	7.41	7.37	0.12	23,565,118	7.45	7.26	7.41	11.95	6.36		11.23				0.66	
renewable-energy-world	mu	+1.646%	7.410 usd	7.370	+0.1200	23,534,480	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
screamingmedia	mu	+1.65%	$	open: 7.37	+0.12	120,225	$7.45	$7.26	$7.29	$11.95	$6.36		11.91	$7.52b			0.62	
scroli	mu	1.65%	mu 7.41	7.37	0.12	21,265,682	7.45	7.26	7.29	11.95	6.36		12.03				0.62	
simple-stock-quotes	mu	+1.65%	last trade: 7.41		change: 0.120								p/e ratio: 11.52					
smartmoney	mu	(1.65%)	7.41	$7.37	0.12	23,558,518	$7.45	$7.26	$7.29	$11.95	$6.36			7,319,000	0.00%	$0.00		
stocknod	mu	+1.646%	7.410 usd	7.370	+0.1200	23,534,480	7.450	7.260	7.290	11.95	6.360	1,003,980,834						
stockpickr	mu	1.65%	$7.41 0.12 | 1.65%	7.37	0.12	23.56m	7.45	7.26	7.29	11.95	6.36							
stocksmart	mu	%	$9.565	7.91		5,772,935	10.04	9.52										
stocktwits	mu	1.72%	7.42		+0.12													
streetinsider-com	mu	1.65%	7.41	$7.37	+0.12	23,534,480	$7.45	$7.26	$7.29	$11.95	$6.36		12.56				$0.59	
thecramerreport	mu																	
thestree	mu	1.65%	$7.41	7.37	0.12	23558518	7.45	7.26	7.29	-11.95	6.36	1.003980834e9		7.519816447e9				
tickerspy	mu	1.65%	$7.41	7.37	+0.12	23,548,118	7.45	7.26	7.29	11.95	6.36		12.2	7.3b	0.00%	$0.00		
tmx-quotemedia	mu	1.65%	7.410	7.370	0.120	23,585,056	7.450	7.260	7.290	11.950	6.360	1,003,980,834	12.40	7,439,497,980			0.59	
updown	mu	1.65%	$7.41	$7.34	$0.12	23,544,848	$7.45	$7.26	$7.29	$11.95	$6.36	1001.47b	11.12	$7.31b			0.66	
wallstreetsurvivor	mu	1.65%	7.41	7.37	0.12	23,534,480	7.45	7.26		11.95	6.36		12.40	$7b			1.85	
yahoo-finance	mu	1.65%	7.41	7.38	0.12	23,558,318	7.45	7.26	7.29	11.95	6.36		11.71	7.40b			0.63	
ycharts-com	mu	+1.71%	7.42		+0.12					11.95	6.36			7.43b	0.00%			
advfn	cern	0.16	61.9	62.26	0.1	754056	62.9	61.56										
barchart	cern	+0.16%	61.90	62.26	+0.10	673,645	62.90	61.56	61.80	64.48	36.03		42.70	$10.32 b			+1.46	
barrons	cern	0.16%	61.90	62.26	+0.10	751,193	62.90	61.56				170.85 million		$10.58 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	0.162%	61.900	62.260	0.100	754,056	62.900	61.560		64.48	36.02	168.212mil	42.246	10,410.650mil			1.465	
boston-com	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
bostonmerchant	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
business-insider	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
chron	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
cio-com	cern	+0.16%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226	42.11	10b				
cnn-money	cern	+0.16%today&rsquo;s change	61.90data as of 4:00pm et	62.26	+0.10	751,193	62.90	61.56	61.80				42.1	$10.4b				
easystockalterts	cern	0.16%	61.90	62.26	+0.10	728589	62.90	61.56	61.80	125.91	57.81		42.11				1.47	
eresearch-fidelity-com	cern	0.16%	61.9000	62.2600	0.1000	754,056	62.9000	61.5600	61.8000	64.4800	36.0250	168,212,000	42.18	$10.40b				
finance-abc7-com	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
finance-abc7chicago-com	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
financial-content	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
finapps-forbes-com	cern	0.2%	$61.90	62.26	0.10	754,056	62.90	61.56	61.80	64.48	36.02	168 mil	42.2	10 bil	0.0	0.00	1.47	
finviz	cern	0.16%	61.90			754,056			61.80	-4.00%	71.80%	168.21m	42.04	10.40b			1.47	
fool	cern	+0.16%	$61.90	$62.26	0.10	751,303	$62.90	$61.56	$61.80	$64.48	$36.03		42.60	$10.41b				
foxbusiness	cern		$61.90		+0.10	754,856			$61.80									
google-finance	cern	(0.16%)	61.90	62.26	+0.10	754,056.00	62.90	61.56		64.48	36.03	168.14m	42.20	10.41b			1.47	
howthemarketworks	cern	0.162%	61.9	62.26	0.1	751,656	62.9	61.56	61.8									
hpcwire	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
insidestocks	cern	+0.16%	61.90	62.26	+0.10	632433	62.90	61.56					price earnings ratio: 39.68					
investopedia	cern	+0.21 %	$61.93	62.26	+0.13				61.80									
investorguide	cern	+0.16%	61.90	62.39	+0.10		62.90	61.56		64.48	36.025		42.04	10.412b			1.47	
marketintellisearch	cern	0.28 %	$61.97	$62.26	0.17	747.30k	$62.90	$61.56	$61.80			168.21m	42.04	10.40b	0.0 %		1.47	
marketwatch	cern	+0.16%	$61.91	open: 62.26	+0.10	7,638	$62.90	$61.56	$61.80	$64.48	$36.03		42.49	$10.58b			1.46	
minyanville	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
msn-money	cern	+0.16%	61.90	62.26	+0.10	754,056	62.90	61.56	61.80	64.48	36.03	168.21 mil	42.11	10.4 bil			1.47	
nasdaq-com	cern	0.16%	$ 61.90	$ 62.26	0.10	754,056	$ 62.90	$ 61.56	$ 61.80	$ 64.48	$ 36.025	168,212,000	42.25	$ 10,412,322,800			$ 1.46	
optimum	cern	+0.16%	61.90 ( 4:00 pm edt)	62.26	+0.10	728,589	62.90	61.56	61.80	125.91	57.81	168.21m	42.1	10.4b			1.47	
paidcontent	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
pc-quote	cern	0.16%	61.9	62.26	0.10	758,493	62.9	61.56	61.8	64.48	36.03	168,527,302	42.04082	10,431,840,000				
personal-wealth-biz	cern	+0.16%	61.90	62.39		754,856	62.90	61.56	61.80	64.48	36.025		42.04			0.00	1.47	
predictwallstreet	cern	+0.16%	61.90		+0.10	754,056												
raymond-james	cern	0.16	61.90	62.26	0.10	754,056	62.90	61.56	61.90	64.48	36.03		20.43				3.03	
renewable-energy-world	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
screamingmedia	cern	+0.16%	$	open: 62.26	+0.10	7,638	$62.90	$61.56	$61.80	$64.48	$36.03		42.49	$10.58b			1.46	
scroli	cern	0.16%	cern 61.90	62.26	0.10	663,216	62.90	61.56	61.80	64.48	36.03		42.20				1.47	
simple-stock-quotes	cern	+0.16%	last trade: 61.90		change: 0.100								p/e ratio: 42.04					
smartmoney	cern	(0.16%)	61.90	$62.26	0.10	754,056	$62.90	$61.56	$61.80	$64.48	$36.02			5,197,800	0.00%	$0.00		
stocknod	cern	+0.1618%	61.90 usd	62.26	+0.1000	752,956	62.90	61.56	61.80	125.91	57.81	168,212,226						
stockpickr	cern	0.16%	$61.90 0.10 | 0.16%	62.26	0.10	751.19k	62.90	61.56	61.80	64.48	36.03							
stocksmart	cern	%	$119.19	95.6		88,122	124.8	119.18										
stocktwits	cern	0.19%	61.92		+0.12													
streetinsider-com	cern	0.16%	61.90	$62.26	+0.10	728,589	$62.90	$61.56	$61.80	$125.91	$57.81		42.11				$1.47	
thecramerreport	cern		61.90	62.39	+0.10	754056	62.90	61.56										
thestree	cern	0.16%	$61.9	62.26	0.1	751193	62.9	61.56	61.8	-64.48	36.03	1.68212226e8		5.261678429e9				
tickerspy	cern	0.16%	$61.90	62.26	+0.10	752,756	62.90	61.56	61.80	64.48	36.02		42.0	10.3b	0.00%	$0.00		
tmx-quotemedia	cern	0.16%	61.900	62.260	0.100	754,856	62.900	61.560	61.800	64.480	18.013	168,212,226	42.00	10,412,336,789			1.47	
updown	cern	0.16%	$61.90	$62.26	$0.10	751,193	$62.90	$61.56	$61.80	$64.48	$36.02	84.10b	40.71	$10.39b				
wallstreetsurvivor	cern	0.16%	61.90	62.26	0.10	751,656	62.90	61.56		64.48	36.22		42.00	$5b			1.39	
yahoo-finance	cern	0.16%	61.90	62.39	0.10	754,056	62.90	61.56	61.80	64.48	36.03		42.11	10.41b			1.47	
ycharts-com	cern	+0.19%	61.92		+0.12					117.10	36.02		5.27	10.33b	0.00%		11.76	
advfn	cree	1.57	31.11	30.92	0.48	3448849	31.17	30.53										
barchart	cree	+1.57%	31.11	30.92	+0.48	3,448,849	31.17	30.53	30.63	76.14	30.34		18.69	$3.40 b			+1.63	
barrons	cree	1.57%	31.11	30.92	+0.48	3.447m	31.17	30.53				104.70 million		$3.46 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	1.567%	31.110	30.920	0.480	3,448,849	31.170	30.530		76.14	30.34	109.474mil	19.086	3,405.750mil			1.630	
boston-com	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
bostonmerchant	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
business-insider	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
chron	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
cio-com	cree	+1.57%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435	19.09	3b				
cnn-money	cree	+1.57%	31.11	30.96	+0.48	3,446,149	31.17	30.53	30.63				19.1	$3.4b				
easystockalterts	cree	1.55%	31.11	30.92	+0.48	3448849	31.17	30.53	30.63	76.14	30.34		19.09				1.63	
eresearch-fidelity-com	cree	1.57%	31.1100	30.9200	0.4800	3,448,849	31.1700	30.5300	30.6300	76.1400	30.3400	109,474,000	18.79	$3.35b				
finance-abc7-com	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
finance-abc7chicago-com	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
financial-content	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
finapps-forbes-com	cree	1.6%	$31.11	30.92	0.48	3,448,849	31.17	30.53	30.63	76.14	30.34	109 mil	19.1	3 bil	0.0	0.00	1.63	
finviz	cree	1.57%	31.11			3,448,849			30.63	-59.14%	2.54%	109.47m	18.97	3.41b			1.64	
fool	cree	+1.57%	$31.11	$30.92	0.48	3,446,649	$31.17	$30.53	$30.63	$76.14	$30.34		19.40	$3.41b				
foxbusiness	cree		$31.11		+0.48	3,488,990			$30.63									
google-finance	cree	(1.57%)	31.11	30.92	+0.48	3.45m	31.17	30.53		76.14	30.34	109.47m	18.96	3.41b			1.64	
howthemarketworks	cree	1.567%	31.11	30.92	0.48	3,433,676	31.17	30.53	30.63									
hpcwire	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
insidestocks	cree	+1.57%	31.11	30.92	+0.48	3451190	31.17	30.53					price earnings ratio: 15.79					
investopedia	cree	+1.57 %	$31.11	30.92	+0.48				30.63									
investorguide	cree	+1.57%	31.11	30.955	+0.48		31.17	30.53		76.14	30.34		18.88	3.389b			1.622	
marketintellisearch	cree	1.57 %	$31.11	$30.95	0.48	3408.60k	$31.12	$30.53	$30.63			109.47m	18.68	3.35b	0.0 %		1.64	
marketwatch	cree	+1.57%	$31.08	open: 30.92	+0.48	23,426	$31.17	$30.53	$30.63	$76.14	$30.34		19.12	$3.46b			1.63	
minyanville	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
msn-money	cree	+1.57%	31.11	30.92	+0.48	3.45 mil	31.17	30.53	30.63	76.14	30.34	109.47 mil	19.09	3.35 bil			1.64	
nasdaq-com	cree	1.57%	$ 31.11	$ 30.955	0.48	3,448,849	$ 31.17	$ 30.53	$ 30.63	$ 76.14	$ 30.34	109,474,000	19.09	$ 3,405,736,140			$ 1.63	
optimum	cree	+1.57%	31.11 ( 4:30 pm edt)	30.92	+0.48	3,448,849	31.17	30.53	30.63	76.14	30.34	109.47m	19.1	3.4b			1.63	
paidcontent	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
pc-quote	cree	1.57%	31.11	30.92	0.48	3,448,849	31.17	30.53	30.63	76.14	30.34	107,784,915	18.79141	3,353,189,000				
personal-wealth-biz	cree	+1.57%	31.11	30.955		3,488,990	31.17	30.53	30.63	76.14	30.34		18.88			0.00	1.622	
predictwallstreet	cree	+1.57%	31.11		+0.48	3,448,849												
raymond-james	cree	1.57	31.11	30.92	0.48	3,448,849	31.17	30.53	31.11	76.14	30.34		18.74				1.66	
renewable-energy-world	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
screamingmedia	cree	+1.57%	$	open: 30.92	+0.48	23,426	$31.17	$30.53	$30.63	$76.14	$30.34		19.12	$3.46b			1.63	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	+1.57%	last trade: 31.11		change: 0.480								p/e ratio: 18.88					
smartmoney	cree	(1.57%)	31.11	$30.92	0.48	3,448,849	$31.17	$30.53	$30.63	$76.14	$30.34			3,353,200	0.00%	$0.00		
stocknod	cree	+1.567%	31.11 usd	30.92	+0.4800	3,448,849	31.17	30.53	30.63	76.14	30.34	109,474,435						
stockpickr	cree	1.57%	$31.11 0.48 | 1.57%	30.92	0.48	3.45m	31.17	30.53	30.63	76.14	30.34							
stocksmart	cree	%	$42.05	66.09		292,886	44.11	42										
stocktwits	cree	1.63%	31.13		+0.50													
streetinsider-com	cree	1.57%	31.11	$30.92	+0.48	3,448,849	$31.17	$30.53	$30.63	$76.14	$30.34		19.09				$1.63	
thecramerreport	cree		31.11	30.955	+0.48	3448849	31.17	30.53										
thestree	cree	1.57%	$31.11	30.92	0.48	3446649	31.17	30.53	30.63	-76.14	30.34	1.09474435e8		3.458297402e9				
tickerspy	cree	1.57%	$31.11	30.92	+0.48	3,448,849	31.17	30.53	30.63	76.14	30.34		18.8	3.3b	0.00%	$0.00		
tmx-quotemedia	cree	1.57%	31.110	30.920	0.480	3,488,990	31.170	30.530	30.630	76.140	30.340	109,474,435	18.80	3,405,749,673			1.63	
updown	cree	1.57%	$31.11	$30.96	$0.48	3,425,423	$31.17	$30.53	$30.63	$76.14	$30.34	109.47b	18.44	$3.35b				
wallstreetsurvivor	cree	1.57%	31.11	30.92	0.48	3,433,676	31.17	30.53		74.87	30.34		18.80	$3b			1.45	
yahoo-finance	cree	1.57%	31.11	30.96	0.48	3,448,849	31.12	30.53	30.63	76.14	30.34		19.18	3.39b			1.62	
ycharts-com	cree	+1.63%	31.13		+0.50					76.14	30.34		18.98	3.40b	0.00%		1.64	
advfn	mw	0.45	33.64	33.73	0.15	705049	33.77	33.16										
barchart	mw	+0.45%	33.64	33.73	+0.15	705,049	33.77	33.16	33.49	36.44	17.68		19.70	$1.73 b	1.4%	$0.48	+1.52	
barrons	mw	0.45%	33.64	33.73	+0.15	704,383	33.77	33.16				52.85 million		$1.77 billion	1.43%	$0.12		
bloomberg	mw	0.448%	33.640	33.730	0.150	705,049	33.770	33.160		36.44	17.96	51.625mil	19.445	1,736.661mil	1.249	0.120 regular cash	1.730	
boston-com	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
bostonmerchant	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
business-insider	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
chron	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
cio-com	mw	+0.45%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893	22.13	2b	1.4	0.48		
cnn-money	mw	+0.45%today&rsquo;s change	33.64data as of 4:02pm et	33.73	+0.15	704,383	33.77	33.16	33.49				22.1	$1.7b	1.43%			
easystockalterts	mw	0.44%	33.64	33.73	+0.15	705049	33.77	33.16	33.49	36.44	17.96		22.13				1.52	
eresearch-fidelity-com	mw	0.45%	33.6400	33.7300	0.1500	705,049	33.7700	33.1600	33.4900	36.4400	17.9600	51,625,000	21.89	$1.73b	1.43%	$0.120000		
finance-abc7-com	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
finance-abc7chicago-com	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
financial-content	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
finapps-forbes-com	mw	0.4%	$33.64	33.73	0.15	705,049	33.77	33.16	33.49	36.44	17.96	52 mil	22.1	2 bil	1.4	0.48	1.52	
finviz	mw	0.45%	33.64			705,049			33.49	-7.68%	90.33%	51.62m	21.89	1.73b		0.48	1.53	
fool	mw	+0.45%	$33.64	$33.73	0.15	704,383	$33.77	$33.16	$33.49	$36.44	$17.96		22.50	$1.74b	1.80%	0.48		
foxbusiness	mw		$33.64		+0.15	705,049			$33.49									
google-finance	mw	(0.45%)	33.64	33.73	+0.15	705,049.00	33.77	33.16		36.44	17.96	51.62m	21.95	1.74b	1.43	0.12	1.53	
howthemarketworks	mw	0.448%	33.64	33.73	0.15	704,383	33.77	33.16	33.49									
hpcwire	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
insidestocks	mw	+0.45%	33.64	33.73	+0.15	704383	33.77	33.16					price earnings ratio: 19.33					
investopedia	mw	+0.45 %	$33.64	33.73	+0.15				33.49									
investorguide	mw	+0.45%	33.64	33.73	+0.15		33.77	33.16		36.44	17.96		21.92	1.737b			1.528	
marketintellisearch	mw	0.45 %	$33.64	$33.73	0.15	642.60k	$33.77	$33.16	$33.49			51.62m	21.89	1.73b	1.43 %		1.53	
marketwatch	mw	+0.45%	$33.64	open: 33.73	+0.15	666	$33.77	$33.16	$33.49	$36.44	$17.96		21.71	$1.77b	1.43%	0.12	1.55	
minyanville	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
msn-money	mw	+0.45%	33.64	33.73	+0.15	705,049	33.77	33.16	33.49	36.44	17.96	51.62 mil	21.99	1.73 bil	1.43%	0.48	1.53	
nasdaq-com	mw	0.45%	$ 33.64		0.15	705,049	$ 33.77	$ 33.16	$ 33.49	$ 36.44	$ 17.96	51,481,000	22.13	$ 1,731,820,840	1.43 %	$0.480000	$ 1.52	
optimum	mw	+0.45%	33.64 ( 4:15 pm edt)	33.73	+0.15	705,049	33.77	33.16	33.49	36.44	17.96	51.62m	22.1	1.7b	1.43	0.48	1.52	
paidcontent	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
pc-quote	mw	0.45%	33.64	33.73	0.15	705,049	33.77	33.16	33.49	36.44	17.96	51,394,807	21.88889	1,728,921,000		0.12		
personal-wealth-biz	mw	+0.45%	33.64	33.73		705,049	33.77	33.16	33.49	36.44	17.96		21.92		1.25	0.42	1.528	
predictwallstreet	mw	+0.45%	33.64		+0.15	705,049												
raymond-james	mw	0.45	33.64	33.73	0.15	705,049	33.77	33.16	33.64	36.44	17.96		21.99				1.53	
renewable-energy-world	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
screamingmedia	mw	+0.45%	$	open: 33.73	+0.15	666	$33.77	$33.16	$33.49	$36.44	$17.96		21.71	$1.77b	1.43%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	+0.45%	last trade: 33.64		change: 0.150								p/e ratio: 21.92					
smartmoney	mw	(0.45%)	33.64	$33.73	0.15	705,049	$33.77	$33.16	$33.49	$36.44	$17.96			1,728,900	1.43%	$0.12		
stocknod	mw	+0.4479%	33.64 usd	33.73	+0.1500	705,049	33.77	33.16	33.49	36.44	17.96	51,624,893						
stockpickr	mw	0.45%	$33.64 0.15 | 0.45%	33.73	0.15	705.05k	33.77	33.16	33.49	36.44	17.96							
stocksmart	mw	%	$33.12	25.1		114,351	34.09	32.99										
stocktwits	mw	0.42%	33.63		+0.14													
streetinsider-com	mw	0.45%	33.64	$33.73	+0.15	705,049	$33.77	$33.16	$33.49	$36.44	$17.96		22.13				$1.52	
thecramerreport	mw		33.48	33.73	-0.01	325625	33.74	33.19										
thestree	mw	0.45%	$33.64	33.73	0.15	705049	33.77	33.16	33.49	-36.44	17.96	5.1624893e7		1.769185083e9				
tickerspy	mw	0.45%	$33.64	33.73	+0.15	705,049	33.77	33.16	33.49	36.44	17.96		21.9	1.7b	1.43%	$0.12		
tmx-quotemedia	mw	0.45%	33.640	33.730	0.150	705,049	33.770	33.160	33.490	36.440	17.960	51,624,893	22.00	1,736,661,401	1.433	0.120 usd	1.52	
updown	mw	0.45%	$33.64	$33.73	$0.15	704,383	$33.77	$33.16	$33.49	$36.44	$17.96	51.42b	21.57	$1.72b				
wallstreetsurvivor	mw	0.45%	33.64	33.73	0.15	704,383	33.77	33.16		36.44	17.96		22.00	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	0.45%	33.64	33.73	0.15	705,049	33.77	33.16	33.49	36.44	17.96		22.02	1.74b	1.40%	0.48	1.53	
ycharts-com	mw	+0.42%	33.63		+0.14					36.44	17.96		21.98	1.73b	1.43%		1.53	
advfn	ihs	-1.08	80.23	81.31	-0.88	209961	81.33	79.8										
barchart	ihs	-1.08%	80.23	81.31	-0.88	209,961	81.33	79.80	81.11	89.87	58.24		33.88	$5.20 b			+2.23	
barrons	ihs	1.08%	80.23	81.31	-0.88	209,961	81.33	79.80				64.72 million		$5.32 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	-1.085%	80.230	81.310	-0.880	209,961	81.330	79.800		89.87	58.24	64.875mil	33.710	5,204.908mil			2.380	
boston-com	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
bostonmerchant	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
business-insider	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
chron	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
cio-com	ihs	-1.08%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828	36.14	5b				
cnn-money	ihs	-1.08%today&rsquo;s change	80.23data as of 4:07pm et	81.31	-0.88	209,861	81.33	79.80	81.11				36.1	$5.2b				
easystockalterts	ihs	-1.08%	80.23	81.31	-0.88	209961	81.33	79.80	81.11	89.87	58.24		36.14				2.22	
eresearch-fidelity-com	ihs	-1.08%	80.2300	81.3100	-0.8800	209,961	81.3300	79.8000	81.1100	89.8700	58.2400	64,875,000	36.21	$5.26b				
finance-abc7-com	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
finance-abc7chicago-com	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
financial-content	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
finapps-forbes-com	ihs	-1.1%	$80.23	81.31	-0.88	209,961	81.33	79.80	81.11	89.87	58.24	65 mil	36.0	5 bil	0.0	0.00	2.23	
finviz	ihs	-1.08%	80.23			209,961			81.11	-10.73%	37.76%	64.87m	36.37	5.26b			2.23	
fool	ihs	-1.08%	$80.23	$81.31	-0.88	209,961	$81.33	$79.80	$81.11	$89.87	$58.24		36.90	$5.20b				
foxbusiness	ihs		$80.23		-0.88	209,961			$81.11									
google-finance	ihs	(-1.08%)	80.23	81.31	-0.88	209,961.00	81.33	79.80		89.87	58.24	64.87m	35.99	5.20b			2.23	
howthemarketworks	ihs	-1.085%	80.23	81.31	-0.88	209,961	81.33	79.8	81.11									
hpcwire	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
insidestocks	ihs	-1.08%	80.23	81.31	-0.88	209961	81.33	79.80					price earnings ratio: 25.47					
investopedia	ihs	-1.08 %	$80.23	81.31	-0.88				81.11									
investorguide	ihs	-1.08%	80.23	81.31	-0.88		81.33	79.80		89.87	50.81		36.37	5.205b			2.23	
marketintellisearch	ihs	-1.08 %	$80.23	$81.31	-0.88	205.90k	$81.33	$79.80	$81.11			64.87m	36.37	5.26b	0.0 %		2.23	
marketwatch	ihs	-1.08%	$80.28	open: 81.31	-0.88	100	$81.33	$79.80	$81.11	$89.87	$58.24		36.11	$5.32b			2.22	
minyanville	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
msn-money	ihs	-1.08%	80.23	81.31	-0.88	209,961	81.33	79.80	81.11	89.87	58.24	64.87 mil	35.98	5.26 bil			2.23	
nasdaq-com	ihs	1.08%	$ 80.23		0.88	209,961	$ 81.33	$ 79.80	$ 81.11	$ 89.87	$ 58.24	64,875,000	35.98	$ 5,204,921,250			$ 2.23	
optimum	ihs	-1.08%	80.23 ( 4:15 pm edt)	81.31	-0.88	209,961	81.33	79.80	81.11	89.87	58.24	64.87m	36.1	5.2b			2.22	
paidcontent	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
pc-quote	ihs	-1.08%	80.23	81.31	-0.88	209,961	81.33	79.8	81.11	89.87	58.24	65,586,576	36.3722	5,262,011,000				
personal-wealth-biz	ihs	-1.08%	80.23	81.31	-0.88	209,961	81.33	79.80	81.11	89.87	50.81		36.37			0.00	2.23	
predictwallstreet	ihs	-1.08%	80.23		-0.88	209,961												
raymond-james	ihs	-1.08	80.23	81.31	-0.88	209,961	81.33	79.80	80.23	89.87	58.24		35.66				2.25	
renewable-energy-world	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
screamingmedia	ihs	-1.08%	$	open: 81.31	-0.88	100	$81.33	$79.80	$81.11	$89.87	$58.24		36.11	$5.32b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	-1.08%	last trade: 80.23		change: -0.880								p/e ratio: 36.37					
smartmoney	ihs	(-1.08%)	80.23	$81.31	-0.88	209,961	$81.33	$79.80	$81.11	$89.87	$58.24			5,262,000	0.00%	$0.00		
stocknod	ihs	-1.085%	80.23 usd	81.31	-0.8800	209,961	81.33	79.80	81.11	89.87	58.24	64,874,828						
stockpickr	ihs	-1.08%	$80.23 -0.88 | -1.08%	81.31	-0.88	209.96k	81.33	79.80	81.11	89.87	58.24							
stocksmart	ihs	%	$86.56	80.36		10,932	87.94	86.56										
stocktwits	ihs	-1.10%	80.22		-0.89													
streetinsider-com	ihs	1.08%	80.23	$81.31	-0.88	209,961	$81.33	$79.80	$81.11	$89.87	$58.24		36.14				$2.22	
thecramerreport	ihs		80.23	81.31	-0.88	209961	81.33	79.80										
thestree	ihs	-1.08%	$80.23	81.31	-0.88	209961	81.33	79.8	81.11	-89.87	58.24	6.4874828e7		5.319087148e9				
tickerspy	ihs	-1.08%	$80.23	81.31	-0.88	209,961	81.33	79.80	81.11	89.87	58.24		36.4	5.2b	0.00%	$0.00		
tmx-quotemedia	ihs	-1.08%	80.230	81.310	-0.880	209,961	81.330	79.800	81.110	89.870	58.240	64,874,828	36.50	5,204,907,450			2.22	
updown	ihs	-1.08%	$80.23	$81.31	-$0.88	209,861	$81.33	$79.80	$81.11	$89.87	$58.24	64.83b	35.95	$5.26b				
wallstreetsurvivor	ihs	-1.08%	80.23	81.31	-0.88	209,961	81.33	79.80		89.87	60.75		36.50	$5b			2.18	
yahoo-finance	ihs	1.08%	80.23	81.31	0.88	209,961	81.33	79.80	81.11	89.87	58.24		35.98	5.20b			2.23	
ycharts-com	ihs	-1.10%	80.22		-0.89					89.87	58.24		36.14	5.20b	0.00%		2.22	
advfn	lxp	-0.11	8.99	9.01	-0.01	1187014	9.06	8.91										
barchart	lxp	-0.11%	8.99	9.01	-0.01	1,187,014	9.06	8.91	9.00	9.70	5.25		9.27	$1.32 b	5.12%	$0.46	-0.40	
barrons	lxp	0.11%	8.99	9.01	-0.01	1.187m	9.06	8.91				130.99 million		$1.47 billion	5.12%	$0.12		
bloomberg	lxp	-0.111%	8.990	9.010	-0.010	1,187,014	9.060	8.910		10.14	5.69	147.330mil		1,324.500mil	4.961	0.115 regular cash	-0.260	
boston-com	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
bostonmerchant	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
business-insider	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
chron	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
cio-com	lxp	-0.11%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312		1b	4.9	0.46		
cnn-money	lxp	-0.11%	8.99	9.01	-0.01	1,185,514	9.06	8.91	9.00				nm	$1.3b	5.12%			
easystockalterts	lxp	-0.11%	8.99	9.01	-0.01	1164831	9.06	8.91	9.00	10.14	5.69						-0.16	
eresearch-fidelity-com	lxp	-0.11%	8.9900	9.0100	-0.0100	1,187,014	9.0600	8.9100	9.0000	10.1400	5.6900	157,330,000	nm	$1.42b	4.94%	$0.115000		
finance-abc7-com	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
finance-abc7chicago-com	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
financial-content	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
finapps-forbes-com	lxp	-0.1%	$8.99	9.01	-0.01	1,187,014	9.06	8.91	9.00	10.14	5.69	157 mil		1 bil	5.1	0.46	-0.35	
finviz	lxp	-0.11%	8.99			1,187,272			9.00	-10.24%	66.77%	157.33m		1.42b		0.46	-0.12	
fool	lxp	-0.22%	$8.98	$9.01	-0.02	1,069,496	$9.06	$8.91	$9.00	$10.14	$5.69		0.00	$1.32b	6.80%	0.46		
foxbusiness	lxp		$8.99		-0.01	1,192,953			$9.00									
google-finance	lxp	(-0.11%)	8.99	9.01	-0.01	1.19m	9.06	8.91		10.14	5.69	147.33m		1.32b	5.12	0.12	-0.12	
howthemarketworks	lxp	-0.111%	8.99	9.01	-0.01	1,187,014	9.06	8.91	9									
hpcwire	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,191,914	9.060	8.910	9.000	10.14	5.690	147,330,312						
insidestocks	lxp	-0.11%	8.99	9.01	-0.01	1187014	9.06	8.91					price earnings ratio: 9.27					
investopedia	lxp	-0.11 %	$8.99	9.01	-0.01				9.00									
investorguide	lxp	-0.11%	8.99	9.00	-0.01		9.06	8.91		10.14	5.69			1.324b			-0.355	
marketintellisearch	lxp	-0.11 %	$8.99	$9.00	-0.01	1180.00k	$9.06	$8.91	$9.00			157.33m	0.00	1.42b	5.11 %		-0.12	
marketwatch	lxp	-0.11%	$8.99	open: 9.01	-0.01	14,313	$9.06	$8.91	$9.00	$10.14	$5.69			$1.47b	5.12%	0.12		
minyanville	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
msn-money	lxp	-0.11%	8.99	9.01	-0.01	1.19 mil	9.06	8.91	9.00	10.14	5.69	157.33 mil	-42.81	1.42 bil	5.11%	0.46	-0.35	
nasdaq-com	lxp	0.11%	$ 8.99		0.01	1,185,514	$ 9.06	$ 8.91	$ 9	$ 10.14	$ 5.69	147,330,000		$ 1,324,496,700	5.11 %	$0.460000	$ -0.40	
optimum	lxp	-0.11%	8.99 ( 4:02 pm edt)	9.01	-0.01	1,164,831	9.06	8.91	9.00	10.14	5.69	147.33m		1.3b	5.12	0.46	-0.16	
paidcontent	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
pc-quote	lxp	-0.11%	8.99	9.01	-0.01	1,192,953	9.06	8.91	9.0	10.14	5.69	147,247,608	-42.85714	1,323,756,000		0.115		
personal-wealth-biz	lxp	-0.11%	8.99	9.00	-0.01	1,192,953	9.06	8.91	9.00	10.14	5.69				4.94	0.445	-0.355	
predictwallstreet	lxp	-0.11%	8.99		-0.01	1,187,014												
raymond-james	lxp	-0.11	8.99	9.01	-0.01	1,187,014	9.06	8.91	8.99	10.14	5.69						-0.01	
renewable-energy-world	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
screamingmedia	lxp	-0.11%	$	open: 9.01	-0.01	9,413	$9.06	$8.91	$9.00	$10.14	$5.69			$1.47b	5.12%	0.12		
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	-0.11%	last trade: 8.99		change: -0.010													
smartmoney	lxp	(-0.11%)	8.99	$9.01	-0.01	1,187,014	$9.06	$8.91	$9.00	$10.14	$5.69			1,326,000	5.11%	$0.12		
stocknod	lxp	-0.1111%	8.990 usd	9.010	-0.0100	1,187,014	9.060	8.910	9.000	10.14	5.690	147,330,312						
stockpickr	lxp	-0.11%	$8.99 -0.01 | -0.11%	9.01	-0.01	1.19m	9.06	8.91	9.00	10.14	5.69							
stocksmart	lxp	%	$9.045	8		82,869	9.48	9.02										
stocktwits	lxp	-0.11%	8.99		-0.01													
streetinsider-com	lxp	0.11%	8.99	$9.01	-0.01	1,163,331	$9.06	$8.91	$9.00	$10.14	$5.69						$-0.16	
thecramerreport	lxp		8.99	9.00	-0.01	1187272	9.03	8.91										
thestree	lxp	-0.11%	$8.99	9.01	-0.01	1187014	9.06	8.91	9.0	-10.14	5.69	1.47330312e8		1.324499505e9				
tickerspy	lxp	-0.11%	$8.99	9.01	-0.01	1,187,014	9.06	8.91	9.00	10.14	5.69		-42.9	1.3b	5.11%	$0.12		
tmx-quotemedia	lxp	-0.11%	8.990	9.010	-0.010	1,192,953	9.060	8.910	9.000	10.140	5.690	147,330,312		1,324,499,505	5.111	0.115 usd	-0.39	
updown	lxp	-0.11%	$8.99	$9.01	-$0.01	1,183,540	$9.06	$8.91	$9.00	$10.14	$5.69	147.33b		$1.32b				
wallstreetsurvivor	lxp	-0.11%	8.99	9.01	-0.01	1,164,831	9.06	8.91		10.14	6.10			$1b	5.10%	0.42 -	-0.44	
yahoo-finance	lxp	0.11%	8.99	9.00	0.01	1,187,014	9.06	8.91	9.00	10.14	5.69			1.32b	5.10%	0.46	-0.36	
ycharts-com	lxp	-0.11%	8.99		-0.01					10.14	5.69			1.32b	5.20%		-0.38	
advfn	nc	-0.64	96.35	98.05	-0.62	28226	99.15	95.16										
barchart	nc	-0.64%	96.35	98.05	-0.62	28,226	99.15	95.16	96.97	131.34	73.57		9.04	$808.38 m	2.13%	$2.13	+15.60	
barrons	nc	0.64%	96.35	98.05	-0.62	28,226	99.15	95.16				8.34 million		$819.83 million	2.21%	$0.53		
bloomberg	nc	-0.639%	96.350	98.050	-0.620	28,226	99.150	95.160		132.69	75.21	6.797mil	7.355	794.431mil	2.180	0.532 regular cash	13.100	
boston-com	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
bostonmerchant	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
business-insider	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
chron	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
cio-com	nc	-0.64%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271	6.172	655m	2.1	2.13		
cnn-money	nc	-0.64%today&rsquo;s change	96.35data as of 4:01pm et	98.05	-0.62	28,226	99.15	95.16	96.97				6.2	$654.9m	2.21%			
easystockalterts	nc	-0.63%	96.35	98.05	-0.62	28226	99.15	95.16	96.97	132.69	75.21		6.17				15.61	
eresearch-fidelity-com	nc	-0.64%	96.3500	98.0500	-0.6200	28,226	99.1500	95.1600	96.9700	132.6900	75.2100	6,797,000	6.22	$659.11m	2.20%	$0.532500		
finance-abc7-com	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
financial-content	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
finviz	nc	-0.64%	96.35			28,226			96.97	-26.64%	30.97%	8.39m	6.22	813.58m		2.13	15.59	
fool	nc	-0.64%	$96.35	$98.05	-0.62	28,226	$99.15	$95.16	$96.97	$132.69	$75.21		6.40	$808.67m	4.10%	2.13		
foxbusiness	nc		$96.35		-0.62	28,226			$96.97									
google-finance	nc	(-0.64%)	96.35	98.05	-0.62	28,226.00	99.15	95.16		132.69	75.21	8.39m	6.18	808.67m	2.21	0.53	15.59	
howthemarketworks	nc	-0.639%	96.35	98.05	-0.62	28,226	99.15	95.16	96.97									
hpcwire	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
insidestocks	nc	-0.64%	96.35	98.05	-0.62	28226	99.15	95.16										
investopedia	nc	-0.64 %	$96.35	98.05	-0.62				96.97									
investorguide	nc	-0.64%	96.35	98.05	-0.62		99.15	95.16		132.69	75.21		6.20	808.7m			15.63	
marketintellisearch	nc	-0.64 %	$96.35	$98.05	-0.62	28.80k	$99.15	$95.16	$96.97			8.39m	6.22	0.81b	2.2 %		15.59	
marketwatch	nc	-0.64%	$96.35	open: 98.05	-0.62	28,226	$99.15	$95.16	$96.97	$132.69	$75.21		6.20	$819.83m	2.21%	0.53	15.55	
minyanville	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
msn-money	nc	-0.64%	96.35	98.05	-0.62	28,226	99.15	95.16	96.97	132.69	75.21	8.39 mil	6.17	659.13 mil	2.20%	2.13	15.59	
nasdaq-com	nc	0.64%	$ 96.35		0.62	28,226	$ 99.15	$ 95.16	$ 96.97	$ 132.69	$ 75.21	6,797,000	6.18	$ 654,890,950	2.2 %	$2.130000	$ 15.60	
optimum	nc	-0.64%	96.35 ( 4:15 pm edt)	98.05	-0.62	28,226	99.15	95.16	96.97	132.69	75.21	6.80m	6.2	654.9m	2.21	2.13	15.61	
paidcontent	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
pc-quote	nc	-0.64%	96.35	98.05	-0.62	28,226	99.15	95.16	96.97	132.69	75.21	6,840,738	6.21204	659,105,000		0.5325		
personal-wealth-biz	nc	-0.64%	96.35	98.05	-0.62	28,226	99.15	95.16	96.97	132.69	75.21		6.20		2.17	2.102	15.63	
predictwallstreet	nc	-0.64%	96.35		-0.62	28,226												
raymond-james	nc	-0.64	96.35	98.05	-0.62	28,226	99.15	95.16	96.35	132.69	75.21		6.16				15.65	
renewable-energy-world	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
screamingmedia	nc	-0.64%	$	open: 98.05	-0.62	28,226	$99.15	$95.16	$96.97	$132.69	$75.21		6.20	$819.83m	2.21%	0.53	15.55	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	-0.64%	last trade: 96.35		change: -0.620								p/e ratio: 6.2					
smartmoney	nc	(-0.64%)	96.35	$98.05	-0.62	28,226	$99.15	$95.16	$96.97	$132.69	$75.21			659,100	2.20%	$0.53		
stocknod	nc	-0.6394%	96.35 usd	98.05	-0.6200	28,226	99.15	95.16	96.97	132.69	75.21	6,797,271						
stockpickr	nc	-0.64%	$96.35 -0.62 | -0.64%	98.05	-0.62	28.23k	99.15	95.16	96.97	132.69	75.21							
stocksmart	nc	%	$94.9	111.76		2,384	97.37	93.64										
stocktwits	nc	-1.18%	95.83		-1.14													
streetinsider-com	nc	0.64%	96.35	$98.05	-0.62	28,226	$99.15	$95.16	$96.97	$132.69	$75.21		6.17				$15.61	
thecramerreport	nc		96.35	98.05	-0.62	28226	99.15	95.16										
thestree	nc	-0.64%	$96.35	98.05	-0.62	28226	99.15	95.16	96.97	-132.69	75.21	8393082.0		6.80202909e8				
tickerspy	nc	-0.64%	$96.35	98.05	-0.62	28,226	99.15	95.16	96.97	132.69	75.21		6.2	813.8m	2.20%	$0.53		
tmx-quotemedia	nc	-0.64%	96.350	98.050	-0.620	28,226	99.150	95.160	96.970	132.690	75.210	8,393,082	6.20	808,673,451	2.197	0.533 usd	15.61	
updown	nc	-0.64%	$96.35	$98.05	-$0.62	28,226	$99.15	$95.16	$96.97	$132.69	$75.21	8.39b	6.19	$814m				
wallstreetsurvivor	nc	-0.64%	96.35	98.05	-0.62	28,226	99.15	95.16		132.69	75.21		6.20	$659m	2.20%	2.09 -	9.53	
yahoo-finance	nc	0.64%	96.35	98.05	0.62	28,226	99.15	95.16	96.97	132.69	75.21		6.16	808.67m	2.10%	2.13	15.63	
ycharts-com	nc	-1.18%	95.83		-1.14					132.69	75.21		6.14	804.01m	2.30%		15.61	
advfn	cmtl	0.10	28.72	28.8	0.03	406071	28.9	28.55										
barchart	cmtl	+0.10%	28.72	28.80	+0.03	407,271	28.90	28.55	28.69	31.43	19.67		12.83	$766.54 m	3.45%	$1.00	+2.21	
barrons	cmtl	0.10%	28.72	28.80	+0.03	406,071	28.90	28.55				34.07 million		$754.90 million	3.48%	$0.25		
bloomberg	cmtl	0.105%	28.720	28.800	0.030	406,071	28.900	28.550		32.00	20.19	26.040mil	13.358	747.864mil	2.611	0.250 regular cash	2.150	
boston-com	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
bostonmerchant	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
business-insider	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
chron	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
cio-com	cmtl	+0.10%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841	13.00	748m	3.4	1		
cnn-money	cmtl	+0.10%	28.72	28.80	+0.03	406,071	28.90	28.55	28.69				13.0	$747.9m	3.48%			
easystockalterts	cmtl	0.10%	28.72	28.80	+0.03	406071	28.90	28.55	28.69	32.00	20.19		13.00				2.21	
eresearch-fidelity-com	cmtl	0.10%	28.7200	28.8000	0.0300	406,071	28.9000	28.5500	28.6900	32.0000	20.1900	26,040,000	12.98	$747.09m	3.49%	$0.250000		
finance-abc7-com	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
financial-content	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	0.1%	$28.72	28.80	0.03	406,071	28.90	28.55	28.69	32.00	20.19	26 mil	13.0	748 mil	3.5	1.00	2.21	
finviz	cmtl	0.10%	28.72			407,271			28.69	-8.62%	46.03%	26.04m	12.94	747.87m		1.00	2.22	
fool	cmtl	+0.10%	$28.72	$28.80	0.03	407,271	$28.90	$28.55	$28.69	$32.00	$20.19		13.10	$747.86m		1.00		
foxbusiness	cmtl		$28.72		+0.03	405,171			$28.69									
google-finance	cmtl	(0.10%)	28.72	28.80	+0.03	405,171.00	28.90	28.55		32.00	20.19	26.04m	12.95	747.86m	3.48	0.25	2.22	
howthemarketworks	cmtl	-0.931%	28.72	28.8	-0.27	404,535	28.9	28.55	28.99									
hpcwire	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
insidestocks	cmtl	+0.10%	28.72	28.80	+0.03	405100	28.90	28.55					price earnings ratio: 13.00					
investopedia	cmtl	+0.10 %	$28.72	28.80	+0.03				28.69									
investorguide	cmtl	+0.10%	28.72	28.78	+0.03		28.90	28.55		32.45	20.19		12.93	747.8m			2.219	
marketintellisearch	cmtl	0.1 %	$28.72	$28.78	0.03	401.00k	$28.90	$28.55	$28.69			26.04m	12.92	0.75b	3.49 %		2.22	
marketwatch	cmtl	+0.10%	$28.72	open: 28.80	+0.03	4,808	$28.90	$28.55	$28.69	$32.00	$20.19		12.77	$754.90m	3.48%	0.25	2.25	
minyanville	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
msn-money	cmtl	+0.10%	28.72	28.80	+0.03	406,071	28.90	28.55	28.69	32.00	20.19	26.04 mil	12.94	747.08 mil	3.49%	1.00	2.22	
nasdaq-com	cmtl	0.1%	$ 28.72	$ 28.80	0.03	406,071	$ 28.90	$ 28.55	$ 28.69	$ 32	$ 20.19	26,686,000	13	$ 766,421,920			$ 2.21	
optimum	cmtl	+0.10%	28.72 ( 4:47 pm edt)	28.80	+0.03	406,071	28.90	28.55	28.69	32.00	20.19	26.04m	13.0	747.9m	3.48	1.00	2.21	
paidcontent	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
pc-quote	cmtl	0.10%	28.72	28.8	0.03	406,071	28.9	28.55	28.69	32.00	20.19	26,012,799	12.92342	747,088,000		0.25		
personal-wealth-biz	cmtl	+0.10%	28.72	28.78		405,171	28.90	28.55	28.69	32.45	20.19		12.93		2.61	0.75	2.219	
predictwallstreet	cmtl	+0.10%	28.72		+0.03	406,071												
raymond-james	cmtl	0.10	28.72	28.80	0.03	406,071	28.90	28.55	28.72	32.00	20.19		11.35				2.53	
renewable-energy-world	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
screamingmedia	cmtl	+0.10%	$	open: 28.80	+0.03	4,808	$28.90	$28.55	$28.69	$32.00	$20.19		12.77	$754.90m	3.48%	0.25	2.25	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	+0.10%	last trade: 28.72		change: 0.030								p/e ratio: 12.93					
smartmoney	cmtl	(0.10%)	28.72	$28.80	0.03	406,071	$28.90	$28.55	$28.69	$32.00	$20.19			748,400	3.49%	$0.25		
stocknod	cmtl	+0.1046%	28.72 usd	28.80	+0.0300	406,071	28.90	28.55	28.69	32.00	20.19	26,039,841						
stockpickr	cmtl	0.10%	$28.72 0.03 | 0.10%	28.80	0.03	407.27k	28.90	28.55	28.69	32.00	20.19							
stocksmart	cmtl	%	$27.36	27.94		27,187	27.86	27.35										
stocktwits	cmtl	0.00%	28.69		0.00													
streetinsider-com	cmtl	0.10%	28.72	$28.80	+0.03	406,071	$28.90	$28.55	$28.69	$32.00	$20.19		13.00				$2.21	
thecramerreport	cmtl		28.72	28.78	+0.03	406071	28.90	28.55										
thestree	cmtl	0.1%	$28.72	28.8	0.03	407271	28.9	28.55	28.69	-32.0	20.19	2.6039841e7		7.5621392e8				
tickerspy	cmtl	0.10%	$28.72	28.80	+0.03	406,071	28.90	28.55	28.69	32.00	20.19		12.9	748.3m	3.49%	$0.25		
tmx-quotemedia	cmtl	0.10%	28.720	28.800	0.030	405,171	28.900	28.550	28.690	32.000	20.190	26,039,841	13.00	747,864,234	3.482	0.250 usd	2.21	
updown	cmtl	0.10%	$28.72	$28.80	$0.03	402,463	$28.90	$28.55	$28.69	$32.00	$20.19	26.68b	11.38	$747m				
wallstreetsurvivor	cmtl	-0.93%	28.72	28.80	-0.27	404,535	28.90	28.55		32.00	20.19		13.00	$748m	3.50%		1.91	
yahoo-finance	cmtl	0.10%	28.72	28.78	0.03	406,071	28.90	28.55	28.69	32.00	20.19		12.94	747.84m	3.40%	1.00	2.22	
ycharts-com	cmtl	+0.00%	28.69		+0.00					32.00	20.19		12.98	765.74m	4.24%		2.21	
zacks	cmtl	(0.10%)	28.72		0.03	vol.  405,171	28.90	28.55		32.00	20.19		12.69	747.09 m	3.49	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	+0.34%	2.9900	2.9800	+0.0100	95,121	3.0000	2.9800	2.9800	3.1200	2.6829		0.0000	$359.91 m			-0.1400	
barrons	adpt			2.98		74,721	3.00	2.98				108.83 million		$325.41 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	0.336%	2.990	2.980	0.010	74,721	3.000	2.980		3.12	2.68	108.832mil		325.408mil			-0.120	
boston-com	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
bostonmerchant	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
business-insider	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
chron	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
cio-com	adpt	+0.34%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683							
cnn-money	adpt	+0.34%today&rsquo;s change	2.99data as of 3:58pm et	2.98	+0.01	74,721	3.00	2.98	2.98					$325.4m				
easystockalterts	adpt	0.00%	2.71	2.98	+0.00	74721	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	0.34%	2.9900	2.9800	0.0100	74,721	3.0000	2.9800	2.9800	3.1200	2.6829	108,832,000	nm	$324.32m				
finance-abc7-com	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
finance-abc7chicago-com	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
financial-content	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
finviz	adpt	0.00%	2.98			0			2.98	-4.49%	11.19%	120.31m		358.52m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(0.34%)	2.99	2.98	+0.01	74,721.00	3.00	2.98		3.12	2.68	108.83m		325.41m			-0.23	
howthemarketworks	adpt	0.336%	2.99	2.98	0.01	74,721	3	2.98	2.98									
hpcwire	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
insidestocks	adpt	+0.34%	2.9900	2.9800	+0.0100	74700	3.0000	2.9800										
investopedia	adpt	+0.34 %	$2.99	2.98	+0.01				2.98									
investorguide	adpt		0.00															
marketintellisearch	adpt	4.45 %	$7.04	$6.78	0.30	535.80k	$7.09	$6.74	$6.74			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	+0.34%	$2.99	open: 2.98	+0.01	74,721	$3.00	$2.98	$2.98	$3.12	$2.68			$325.41m				
minyanville	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
msn-money	adpt		2.71	2.76		44.17 mil	2.83	2.71	2.71	3.56	2.71		-16.94					
nasdaq-com	adpt	0.34%	$ 2.99		0.01	74,721	$ 3	$ 2.98	$ 2.98									
optimum	adpt	+0.34%	2.99 ( 3:58 pm edt)	2.98	+0.01	74,721	3.00	2.98	2.98	3.12	2.68	108.83m		325.4m				
paidcontent	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
pc-quote	adpt	0.34%	2.99	2.98	0.01	74,721	3.0	2.98	2.98	3.12	2.68	108,468,027	-10.64286	324,319,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	+0.34%	2.99		+0.01	74,721												
raymond-james	adpt	0.34	2.99	2.98	0.01	74,721	3.00	2.98	2.99	3.12	2.68						-0.22	
renewable-energy-world	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
screamingmedia	adpt	+0.34%	$	open: 2.98	+0.01	74,721	$3.00	$2.98	$2.98	$3.12	$2.68			$325.41m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(0.34%)	2.99	$2.98	0.01	74,721	$3.00	$2.98	$2.98	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	+0.3356%	2.990 usd	2.980	+0.0100	74,721	3.000	2.980	2.980	3.080	2.683	108,832,141						
stockpickr	adpt	0.34%	$2.99 0.01 | 0.34%	2.98	0.01	74.72k	3.00	2.98	2.98	3.12	2.68							
stocksmart	adpt	%	$2.72	2.76		4,728,596	2.82	2.72										
stocktwits	adpt	-1.80%	2.72		-0.05													
streetinsider-com	adpt	-0%	2.71	$2.98		74,721	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	0.34%	$2.99	2.98	0.01	74721	3.0	2.98	2.98	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	0.34%	$2.99	2.98	+0.01	74,721	3.00	2.98	2.98	3.12	2.68		-10.6	324.3m	0.00%	$0.00		
tmx-quotemedia	adpt	0.34%	2.990	2.980	0.010	74,721	3.000	2.980	2.980	3.120	2.683	108,832,141		325,408,102				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.34%	2.99	2.98	0.01	74,721	3.00	2.98	2.98	3.12	2.68			325.41m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(0.34%)	2.99		0.01	vol.  74,721	3.00	2.98		3.12	2.68			324.32 m	0.00	0.00	-.17	
advfn	dva	0.11	87.1	87.28	0.1	457121	87.56	86.61										
barchart	dva	+0.11%	87.10	87.28	+0.10	457,121	87.56	86.61	87.00	89.76	56.58		20.28	$8.36 b			+3.85	
barrons	dva	0.11%	87.10	87.28	+0.10	456,325	87.56	86.61				103.06 million		$8.33 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	0.115%	87.100	87.280	0.100	457,121	87.560	86.610		89.76	56.58	95.500mil	20.256	8,318.050mil			4.300	
boston-com	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
bostonmerchant	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
business-insider	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
chron	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
cio-com	dva	+0.11%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000	22.51	8b				
cnn-money	dva	+0.11%	87.10	87.28	+0.10	457,121	87.56	86.61	87.00				22.5	$8.3b				
easystockalterts	dva	0.11%	87.10	87.28	+0.10	457121	87.56	86.61	87.00	89.76	56.58		22.51				3.87	
eresearch-fidelity-com	dva	0.11%	87.1000	87.2800	0.1000	457,121	87.5600	86.6100	87.0000	89.7600	56.5800	95,500,000	22.60	$8.31b				
finance-abc7-com	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
finance-abc7chicago-com	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
financial-content	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
finapps-forbes-com	dva	0.1%	$87.10	87.28	0.10	457,121	87.56	86.61	87.00	89.76	56.58	95 mil	22.6	8 bil	0.0	0.00	3.85	
finviz	dva	0.11%	87.10			457,121			87.00	-2.96%	53.94%	95.50m	22.62	8.32b			3.85	
fool	dva	+0.11%	$87.10	$87.28	0.10	457,121	$87.56	$86.61	$87.00	$89.76	$56.58		22.50	$8.32b				
foxbusiness	dva		$87.10		+0.10	457,121			$87.00									
google-finance	dva	(0.11%)	87.10	87.28	+0.10	457,121.00	87.56	86.61		89.76	56.58	95.87m	22.65	8.35b			3.85	
howthemarketworks	dva	0.115%	87.1	87.28	0.1	456,325	87.56	86.61	87									
hpcwire	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
insidestocks	dva	+0.11%	87.10	87.28	+0.10	457100	87.56	86.61					price earnings ratio: 22.51					
investopedia	dva	+0.11 %	$87.10	87.28	+0.10				87.00									
investorguide	dva	+0.11%	87.10	87.28	+0.10		87.56	86.61		89.58	56.58		22.54	8.318b			3.859	
marketintellisearch	dva	0.11 %	$87.10	$87.28	0.10	451.10k	$87.50	$86.61	$87.00			95.50m	22.60	8.31b	0.0 %		3.85	
marketwatch	dva	+0.11%	$87.10	open: 87.28	+0.10	1,396	$87.56	$86.61	$87.00	$89.76	$56.58		20.30	$8.33b			4.29	
minyanville	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
msn-money	dva	+0.11%	87.10	87.28	+0.10	457,121	87.56	86.61	87.00	89.76	56.58	95.50 mil	22.56	8.31 bil			3.85	
nasdaq-com	dva	0.11%	$ 87.10		0.10	457,121	$ 87.56	$ 86.61	$ 87	$ 89.76	$ 56.58	95,500,000	22.62	$ 8,318,050,000			$ 3.85	
optimum	dva	+0.11%	87.10 ( 4:15 pm edt)	87.28	+0.10	457,121	87.56	86.61	87.00	89.76	56.58	95.50m	22.5	8.3b			3.87	
paidcontent	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
pc-quote	dva	0.11%	87.1	87.28	0.10	457,121	87.56	86.61	87.0	89.76	56.58	95,390,356	22.53886	8,308,500,000				
personal-wealth-biz	dva	+0.11%	87.10	87.28		457,121	87.56	86.61	87.00	89.58	56.58		22.54			0.00	3.859	
predictwallstreet	dva	+0.11%	87.10		+0.10	457,121												
raymond-james	dva	0.11	87.10	87.28	0.10	457,121	87.56	86.61	87.10	89.76	56.58		22.33				3.90	
renewable-energy-world	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
screamingmedia	dva	+0.11%	$	open: 87.28	+0.10	1,396	$87.56	$86.61	$87.00	$89.76	$56.58		20.30	$8.33b			4.29	
scroli	dva	0.11%	dva 87.10	87.28	0.10	412,329	87.56	86.61	87.00	89.76	56.58		22.65				3.85	
simple-stock-quotes	dva	+0.11%	last trade: 87.10		change: 0.100								p/e ratio: 22.54					
smartmoney	dva	(0.11%)	87.10	$87.28	0.10	457,121	$87.56	$86.61	$87.00	$89.76	$56.58			8,308,500	0.00%	$0.00		
stocknod	dva	+0.1149%	87.10 usd	87.28	+0.1000	457,121	87.56	86.61	87.00	89.76	56.58	95,500,000						
stockpickr	dva	0.11%	$87.10 0.10 | 0.11%	87.28	0.10	457.12k	87.56	86.61	87.00	89.76	56.58							
stocksmart	dva	%	$83.92	69.67		71,324	84.3	83.69										
stocktwits	dva	0.10%	87.09		+0.09													
streetinsider-com	dva	0.11%	87.10	$87.28	+0.10	457,121	$87.56	$86.61	$87.00	$89.76	$56.58		22.51				$3.87	
thecramerreport	dva		87.10	87.28	+0.10	457121	87.56	86.61										
thestree	dva	0.11%	$87.1	87.28	0.1	457121	87.56	86.61	87.0	-89.76	56.58	9.55e7		8.326645e9				
tickerspy	dva	0.11%	$87.10	87.28	+0.10	457,121	87.56	86.61	87.00	89.76	56.58		22.5	8.3b	0.00%	$0.00		
tmx-quotemedia	dva	0.11%	87.100	87.280	0.100	457,121	87.560	86.610	87.000	89.760	56.580	95,500,000	22.50	8,318,050,000			3.87	
updown	dva	0.11%	$87.10	$87.28	$0.10	454,625	$87.56	$86.61	$87.00	$89.76	$56.58	95.50b	22.20	$8.30b				
wallstreetsurvivor	dva	0.11%	87.10	87.28	0.10	456,325	87.56	86.61		89.76	57.34		22.50	$8b			3.94	
yahoo-finance	dva	0.11%	87.10	87.28	0.10	457,121	87.56	86.61	87.00	89.76	56.58		22.57	8.32b			3.86	
ycharts-com	dva	+0.10%	87.09		+0.09					89.76	56.58		22.56	8.36b	0.00%		3.86	
zacks	dva	(0.11%)	87.10		0.10	vol.  457,121	87.56	86.61		89.76	56.58		20.23	8.31 b	0.00	0.00	4.3	
advfn	zgen	0.00	9.76		0.0													
barrons	zgen																	
bloomberg	zgen																	
boston-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
bostonmerchant	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
business-insider	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
chron	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
cio-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484		838m				
cnn-money	zgen																	
easystockalterts	zgen	0.00%	9.76	37.83	+0.00	60034	9.76	9.76	9.76	9.79	3.70						-0.04	
finance-abc7-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
finance-abc7chicago-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
financial-content	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
fool	zgen	0%	$9.76	$0.00	0.00	0	$9.76	$9.74	$9.76	$9.79	$3.70		0.00	$838.43m				
foxbusiness	zgen		$9.76		+0.01	254,031			$9.75									
howthemarketworks	zgen																	
hpcwire	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
insidestocks	zgen																	
investorguide	zgen		0.00															
marketintellisearch	zgen	-1.32 %	$52.36	$53.19	-0.70	698.50k	$53.49	$51.84	$53.06						%			
marketwatch	zgen																	
minyanville	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
msn-money	zgen																	
paidcontent	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
pc-quote	zgen	0.00%				0						0		0				
personal-wealth-biz	zgen					0												
raymond-james	zgen																	
renewable-energy-world	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
screamingmedia	zgen																	
scroli	zgen	%	zgen			0												
simple-stock-quotes	zgen		last trade: 0.00		change: 0.000													
smartmoney	zgen																	
stocknod	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
stockpickr	zgen	0.10%	$9.76 0.01 | 0.10%	9.74	0.01	254.03k	9.76	9.74	9.75	9.79	3.70							
stocksmart	zgen	%	$9.76	9.74		14,484	9.76	9.74										
stocktwits	zgen	-0.10%	9.74		-0.01													
streetinsider-com	zgen	-0%	9.76	$37.83		60,034	$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																	
advfn	idti	0.83	7.3	7.32	0.06	1272878	7.39	7.205										
barchart	idti	+0.83%	7.30	7.32	+0.06	1,222,727	7.39	7.20	7.24	8.74	5.01		15.36	$1.10 b			+0.47	
barrons	idti	0.83%	7.30	7.32	+0.06	1.273m	7.39	7.205				155.92 million		$1.07 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	0.829%	7.300	7.320	0.060	1,272,878	7.390	7.205		8.74	5.01	148.173mil	14.600	1,081.665mil			0.500	
boston-com	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
bostonmerchant	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
business-insider	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
chron	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
cio-com	idti	+0.83%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243	15.53	1b				
cnn-money	idti	+0.83%	7.30	7.32	+0.06	1,268,960	7.39	7.21	7.24				15.5	$1.1b				
easystockalterts	idti	0.82%	7.30	7.32	+0.06	1272878	7.39	7.21	7.24	8.74	5.01		15.53				0.47	
eresearch-fidelity-com	idti	0.83%	7.3000	7.3200	0.0600	1,272,878	7.3900	7.2050	7.2400	8.7400	5.0100	148,173,000	15.40	$1.07b				
finance-abc7-com	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
finance-abc7chicago-com	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
financial-content	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
finapps-forbes-com	idti	0.8%	$7.30	7.32	0.06	1,272,878	7.39	7.20	7.24	8.74	5.01	148 mil	15.5	1 bil	0.0	0.00	0.47	
finviz	idti	0.83%	7.30			1,272,878			7.24	-16.48%	45.71%	148.17m	15.40	1.07b			0.47	
fool	idti	+0.83%	$7.30	$7.32	0.06	1,272,878	$7.39	$7.20	$7.24	$8.74	$5.01		15.40	$1.08b				
foxbusiness	idti		$7.30		+0.06	1,273,178			$7.24									
google-finance	idti	(0.83%)	7.30	7.32	+0.06	1.27m	7.39	7.20		8.74	5.01	148.17m	15.54	1.08b			0.47	
howthemarketworks	idti	0.829%	7.3	7.32	0.06	1,268,417	7.39	7.205	7.24									
hpcwire	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
insidestocks	idti	+0.83%	7.30	7.32	+0.06	1161473	7.39	7.20					price earnings ratio: 11.97					
investopedia	idti	+0.83 %	$7.30	7.32	+0.06				7.24									
investorguide	idti	+0.83%	7.30	7.26	+0.06		7.39	7.205		8.74	4.82		15.40	1.082b			0.47	
marketintellisearch	idti	0.83 %	$7.30	$7.26	0.06	1257.70k	$7.39	$7.21	$7.24			148.17m	15.40	1.07b	0.0 %		0.47	
marketwatch	idti	+0.83%	$7.30	open: 7.32	+0.06	18,394	$7.39	$7.21	$7.24	$8.74	$5.01		15.16	$1.07b			0.48	
minyanville	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
msn-money	idti	+0.83%	7.30	7.32	+0.06	1.27 mil	7.39	7.21	7.24	8.74	5.01	148.17 mil	15.53	1.07 bil			0.47	
nasdaq-com	idti	0.83%	$ 7.30	$ 7.32	0.06	1,272,878	$ 7.39	$ 7.205	$ 7.24	$ 8.74	$ 5.01	150,895,000	15.53	$ 1,101,533,500			$ 0.47	
optimum	idti	+0.83%	7.30 ( 4:00 pm edt)	7.32	+0.06	1,272,335	7.39	7.21	7.24	8.74	5.01	148.17m	15.5	1.1b			0.47	
paidcontent	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
pc-quote	idti	0.83%	7.3	7.32	0.06	1,272,878	7.39	7.205	7.24	8.74	5.01	146,955,137	15.40426	1,072,773,000				
personal-wealth-biz	idti	+0.83%	7.30	7.26		1,273,178	7.39	7.205	7.24	8.74	4.82		15.40			0.00	0.47	
predictwallstreet	idti	+0.83%	7.30		+0.06	1,272,878												
raymond-james	idti	0.83	7.30	7.32	0.06	1,272,878	7.39	7.21	7.30	8.74	5.01		15.53				0.47	
renewable-energy-world	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
screamingmedia	idti	+0.83%	$	open: 7.32	+0.06	18,394	$7.39	$7.21	$7.24	$8.74	$5.01		15.16	$1.07b			0.48	
scroli	idti	%	idti			0												
simple-stock-quotes	idti	+0.83%	last trade: 7.30		change: 0.060								p/e ratio: 15.4					
smartmoney	idti	(0.83%)	7.30	$7.32	0.06	1,272,878	$7.39	$7.20	$7.24	$8.74	$5.01			1,072,800	0.00%	$0.00		
stocknod	idti	+0.8287%	7.300 usd	7.320	+0.0600	1,272,878	7.390	7.205	7.240	8.740	5.010	148,173,243						
stockpickr	idti	0.83%	$7.30 0.06 | 0.83%	7.32	0.06	1.27m	7.39	7.20	7.24	8.74	5.01							
stocksmart	idti	%	$7.935	6.73		248,349	8.37	7.925										
stocktwits	idti	0.97%	7.31		+0.07													
streetinsider-com	idti	0.83%	7.30	$7.32	+0.06	1,272,878	$7.39	$7.21	$7.24	$8.74	$5.01		15.53				$0.47	
thecramerreport	idti		7.30	7.26	+0.06	1272878	7.39	7.205										
thestree	idti	0.83%	$7.3	7.32	0.06	1272878	7.39	7.2	7.24	-8.74	5.01	1.48173243e8		1.069810814e9				
tickerspy	idti	0.83%	$7.30	7.32	+0.06	1,271,509	7.39	7.21	7.24	8.74	5.01		15.4	1.0b	0.00%	$0.00		
tmx-quotemedia	idti	0.83%	7.300	7.320	0.060	1,273,178	7.390	7.205	7.240	8.740	5.010	148,173,243	15.40	1,081,664,674			0.47	
updown	idti	0.83%	$7.30	$7.32	$0.06	1,254,484	$7.39	$7.21	$7.24	$8.74	$5.01	148.17b	15.40	$1.07b				
wallstreetsurvivor	idti	0.83%	7.30	7.32	0.06	1,268,417	7.39	7.21		8.74	5.01		15.40	$1b			0.47	
yahoo-finance	idti	0.83%	7.30	7.26	0.06	1,272,878	7.39	7.21	7.24	8.74	5.01		15.53	1.08b			0.47	
ycharts-com	idti	+0.97%	7.31		+0.07					8.74	5.01		15.55	1.10b	0.00%		0.47	
advfn	lxu	1.17	44.01	43.92	0.51	169422	44.09	43.06										
barchart	lxu	+1.17%	44.01	43.92	+0.51	169,422	44.09	43.06	43.50	49.21	12.86		20.53	$931.25 m			+2.13	
barrons	lxu	1.17%	44.01	43.92	+0.51	169,246	44.09	43.06				23.27 million		$1.01 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	1.172%	44.010	43.920	0.510	169,422	44.090	43.060		49.21	12.86	22.126mil	20.662	973.755mil			2.130	
boston-com	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
bostonmerchant	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
business-insider	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
chron	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
cio-com	lxu	+1.17%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762	20.47	974m				
cnn-money	lxu	+1.17%today&rsquo;s change	44.01data as of 4:03pm et	43.92	+0.51	169,246	44.09	43.06	43.50				20.5	$973.8m				
easystockalterts	lxu	1.16%	44.01	43.92	+0.51	169422	44.09	43.06	43.50	49.21	12.86		20.47				2.15	
eresearch-fidelity-com	lxu	1.17%	44.0100	43.9200	0.5100	169,422	44.0900	43.0600	43.5000	49.2100	12.8600	22,126,000	20.42	$962.48m				
finance-abc7-com	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
finance-abc7chicago-com	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
financial-content	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
finapps-forbes-com	lxu	1.2%	$44.01	43.92	0.51	169,422	44.09	43.06	43.50	49.21	12.86	22 mil	20.7	974 mil	0.0	0.00	2.13	
finviz	lxu	1.17%	44.01			169,422			43.50	-10.57%	242.22%	22.13m	21.36	973.94m			2.06	
fool	lxu	+1.17%	$44.01	$43.92	0.51	169,422	$44.09	$43.06	$43.50	$49.21	$12.86		20.40	$973.75m				
foxbusiness	lxu		$44.01		+0.51	169,422			$43.50									
google-finance	lxu	(1.17%)	44.01	43.92	+0.51	169,422.00	44.09	43.06		49.21	12.86	22.13m	21.33	973.75m			2.06	
howthemarketworks	lxu	1.172%	44.01	43.92	0.51	169,246	44.09	43.06	43.5									
hpcwire	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
insidestocks	lxu	+1.17%	44.01	43.92	+0.51	169246	44.09	43.06										
investopedia	lxu	+1.17 %	$44.01	43.92	+0.51				43.50									
investorguide	lxu	+1.17%	44.01	43.92	+0.51		44.09	43.06		48.60	12.71		20.57	973.7m			2.115	
marketintellisearch	lxu	1.17 %	$44.01	$43.92	0.51	170.70k	$44.09	$43.06	$43.50			22.13m	21.12	0.96b	0.0 %		2.06	
marketwatch	lxu	+1.17%	$44.01	open: 43.92	+0.51	176	$44.09	$43.06	$43.50	$49.21	$12.86		21.29	$1.01b			2.07	
minyanville	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
msn-money	lxu	+1.17%	44.01	43.92	+0.51	169,422	44.09	43.06	43.50	49.21	12.86	22.13 mil	20.38	962.47 mil			2.06	
nasdaq-com	lxu	1.17%	$ 44.01		0.51	169,422	$ 44.09	$ 43.06	$ 43.50	$ 49.21	$ 12.86	22,126,000	20.66	$ 973,765,260			$ 2.13	
optimum	lxu	+1.17%	44.01 ( 4:15 pm edt)	43.92	+0.51	169,422	44.09	43.06	43.50	49.21	12.86	22.13m	20.5	973.8m			2.15	
paidcontent	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
pc-quote	lxu	1.17%	44.01	43.92	0.51	169,422	44.09	43.06	43.5	49.21	12.86	21,869,598	20.13889	962,481,000				
personal-wealth-biz	lxu	+1.17%	44.01	43.92		169,422	44.09	43.06	43.50	48.60	12.71		20.57			0.00	2.115	
predictwallstreet	lxu	+1.17%	44.01		+0.51	169,422												
raymond-james	lxu	1.17	44.01	43.92	0.51	169,422	44.09	43.06	44.01	49.21	12.86		19.30				2.28	
renewable-energy-world	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
screamingmedia	lxu	+1.17%	$	open: 43.92	+0.51	176	$44.09	$43.06	$43.50	$49.21	$12.86		21.29	$1.01b			2.07	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	+1.17%	last trade: 44.01		change: 0.510								p/e ratio: 20.57					
smartmoney	lxu	(1.17%)	44.01	$43.92	0.51	169,422	$44.09	$43.06	$43.50	$49.21	$12.86			962,500	0.00%	$0.00		
stocknod	lxu	+1.172%	44.01 usd	43.92	+0.5100	169,422	44.09	43.06	43.50	47.00	12.86	22,125,762						
stockpickr	lxu	1.17%	$44.01 0.51 | 1.17%	43.92	0.51	169.42k	44.09	43.06	43.50	49.21	12.86							
stocksmart	lxu	%	$44.86	24.37		32,480	47.25	44.6										
stocktwits	lxu	1.20%	44.02		+0.52													
streetinsider-com	lxu	1.17%	44.01	$43.92	+0.51	169,422	$44.09	$43.06	$43.50	$49.21	$12.86		20.47				$2.15	
thecramerreport	lxu		44.01	43.92	+0.51	169422	44.09	43.06										
thestree	lxu	1.17%	$44.01	43.92	0.51	169422	44.09	43.06	43.5	-49.21	12.86	2.2125762e7		9.67338315e8				
tickerspy	lxu	1.17%	$44.01	43.92	+0.51	169,422	44.09	43.06	43.50	49.21	12.86		20.1	962.4m	0.00%	$0.00		
tmx-quotemedia	lxu	1.17%	44.010	43.920	0.510	169,422	44.090	43.060	43.500	49.210	12.860	22,125,762	20.30	973,754,786			2.14	
updown	lxu	1.17%	$44.01	$43.92	$0.51	169,246	$44.09	$43.20	$43.50	$49.21	$12.86	22.12b	18.99	$962m				
wallstreetsurvivor	lxu	1.17%	44.01	43.92	0.51	169,246	44.09	43.06		49.21	14.62		20.30	$962m			1.32	
yahoo-finance	lxu	1.17%	44.01	43.92	0.51	169,422	44.09	43.06	43.50	49.21	12.86		20.81	973.72m			2.12	
ycharts-com	lxu	+1.20%	44.02		+0.52					49.21	12.86		20.47	931.46m	0.00%		2.15	
advfn	apac	0.12	8.47	8.46	0.01	208365	8.48	8.46										
barchart	apac	+0.12%	8.47	8.46	+0.01	233,350	8.48	8.46	8.46	8.52	4.61		18.78	$440.78 m			+0.43	
barrons	apac	0.12%	8.47	8.46	+0.01	208,365	8.48	8.46				54.71 million		$463.36 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	0.118%	8.470	8.460	0.010	208,365	8.480	8.460		8.52	4.61	51.218mil	18.822	433.820mil			0.450	
boston-com	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
bostonmerchant	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
business-insider	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
chron	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
cio-com	apac	+0.12%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419	19.70	434m				
cnn-money	apac	+0.12%	8.47	8.46	+0.01	208,069	8.48	8.46	8.46				19.7	$433.8m				
easystockalterts	apac	0.12%	8.47	8.46	+0.01	208365	8.48	8.46	8.46	8.52	4.61		19.70				0.43	
eresearch-fidelity-com	apac	0.12%	8.4700	8.4600	0.0100	208,365	8.4800	8.4600	8.4600	8.5200	4.6100	51,218,000	19.67	$433.30m				
finance-abc7-com	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
finance-abc7chicago-com	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
financial-content	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
finapps-forbes-com	apac	0.1%	$8.47	8.46	0.01	208,365	8.48	8.46	8.46	8.52	4.61	51 mil	19.7	434 mil	0.0	0.00	0.43	
finviz	apac	0.12%	8.47			208,365			8.46	-0.59%	83.73%	51.22m	19.67	433.32m			0.43	
fool	apac	+0.12%	$8.47	$8.46	0.01	208,069	$8.48	$8.46	$8.46	$8.52	$4.61		19.70	$433.82m				
foxbusiness	apac		$8.47		+0.01	208,265			$8.46									
google-finance	apac	(0.12%)	8.47	8.46	+0.01	208,365.00	8.48	8.46		8.52	4.61	51.22m	19.74	433.82m			0.43	
howthemarketworks	apac	0.118%	8.47	8.46	0.01	207,969	8.48	8.46	8.46									
hpcwire	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
insidestocks	apac	+0.12%	8.47	8.46	+0.01	208265	8.48	8.46										
investopedia	apac	+0.12 %	$8.47	8.46	+0.01				8.46									
investorguide	apac	+0.12%	8.47	8.47	+0.01		8.48	8.46		8.52	4.61		19.67	433.8m			0.43	
marketintellisearch	apac	0.12 %	$8.47	$8.47	0.01	203.80k	$8.48	$8.46	$8.46			51.22m	19.67	0.43b	0.0 %		0.43	
marketwatch	apac	+0.12%	$8.47	open: 8.46	+0.01	667	$8.48	$8.46	$8.46	$8.52	$4.61		19.44	$463.36m			0.44	
minyanville	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
msn-money	apac	+0.12%	8.47	8.46	+0.01	208,365	8.48	8.46	8.46	8.52	4.61	51.22 mil	19.70	433.31 mil			0.43	
nasdaq-com	apac	0.12%	$ 8.47	$ 8.46	0.01	208,365	$ 8.48	$ 8.46	$ 8.46	$ 8.52	$ 4.61	51,218,000	19.7	$ 433,816,460			$ 0.43	
optimum	apac	+0.12%	8.47 ( 4:30 pm edt)	8.46	+0.01	208,365	8.48	8.46	8.46	8.52	4.61	51.22m	19.7	433.8m			0.43	
paidcontent	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
pc-quote	apac	0.12%	8.47	8.46	0.01	208,365	8.48	8.46	8.46	8.52	4.61	51,225,455	19.67442	433,880,000				
personal-wealth-biz	apac	+0.12%	8.47	8.47		208,265	8.48	8.46	8.46	8.52	4.61		19.67			0.00	0.43	
predictwallstreet	apac	+0.12%	8.47		+0.01	208,365												
raymond-james	apac	0.12	8.47	8.46	0.01	208,365	8.48	8.46	8.47	8.52	4.61		18.82				0.45	
renewable-energy-world	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
screamingmedia	apac	+0.12%	$	open: 8.46	+0.01	667	$8.48	$8.46	$8.46	$8.52	$4.61		19.44	$463.36m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	+0.12%	last trade: 8.47		change: 0.010								p/e ratio: 19.67					
smartmoney	apac	(0.12%)	8.47	$8.46	0.01	208,365	$8.48	$8.46	$8.46	$8.52	$4.61			433,300	0.00%	$0.00		
stocknod	apac	+0.1182%	8.470 usd	8.460	+0.0100	208,365	8.480	8.460	8.460	8.520	4.610	51,218,419						
stockpickr	apac	0.12%	$8.47 0.01 | 0.12%	8.46	0.01	208.37k	8.48	8.46	8.46	8.52	4.61							
stocksmart	apac	%	$5.67	5.98		45,013	5.91	5.65										
stocktwits	apac	0.18%	8.47		+0.01													
streetinsider-com	apac	0.12%	8.47	$8.46	+0.01	208,365	$8.48	$8.46	$8.46	$8.52	$4.61		19.70				$0.43	
thecramerreport	apac		8.47	8.47	+0.01	208365	8.48	8.46										
thestree	apac	0.12%	$8.47	8.46	0.01	208365	8.48	8.46	8.46	-8.52	4.61	5.1218419e7		4.32795641e8				
tickerspy	apac	0.12%	$8.47	8.46	+0.01	208,365	8.48	8.46	8.46	8.52	4.61		19.7	444.0m	0.00%	$0.00		
tmx-quotemedia	apac	0.12%	8.470	8.460	0.010	208,265	8.480	8.460	8.460	8.520	4.610	51,218,419	19.70	433,820,009			0.43	
updown	apac	0.12%	$8.47	$8.46	$0.01	207,698	$8.48	$8.46	$8.46	$8.52	$4.61	51.21b	18.99	$433m				
wallstreetsurvivor	apac	0.12%	8.47	8.46	0.01	207,969	8.48	8.46		8.52	4.61		19.70	$433m			0.42	
yahoo-finance	apac	0.12%	8.47	8.47	0.01	208,365	8.48	8.46	8.46	8.52	4.61		19.70	433.82m			0.43	
ycharts-com	apac	+0.18%	8.47		+0.01					8.52	4.61		19.71	441.04m	0.00%		0.43	
advfn	vphm	-0.05	19.34	19.38	-0.01	707498	19.47	19.01										
barchart	vphm	-0.05%	19.34	19.38	-0.01	803,040	19.47	19.01	19.35	22.16	10.40		11.28	$1.51 b			+1.62	
barrons	vphm	0.05%	19.34	19.38	-0.01	708,898	19.47	19.01				90.08 million		$1.48 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	-0.052%	19.340	19.380	-0.010	707,498	19.470	19.010		22.16	10.40	75.965mil	11.938	1,469.161mil			1.620	
boston-com	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
bostonmerchant	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
business-insider	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
chron	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
cio-com	vphm	-0.05%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881	11.94	1b				
cnn-money	vphm	-0.05%	19.34	19.38	-0.01	708,898	19.47	19.01	19.35				11.9	$1.5b				
easystockalterts	vphm	-0.05%	19.34	19.38	-0.01	707498	19.47	19.01	19.35	22.16	10.40		11.94				1.62	
eresearch-fidelity-com	vphm	-0.05%	19.3400	19.3800	-0.0100	707,498	19.4700	19.0100	19.3500	22.1600	10.4000	75,965,000	11.94	$1.47b				
finance-abc7-com	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
finance-abc7chicago-com	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
financial-content	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
finapps-forbes-com	vphm	-0.1%	$19.34	19.38	-0.01	707,498	19.47	19.01	19.35	22.16	10.40	76 mil	11.9	1 bil	0.0	0.00	1.62	
finviz	vphm	-0.05%	19.34			708,898			19.35	-12.73%	85.96%	75.96m	12.01	1.47b			1.61	
fool	vphm	-0.05%	$19.34	$19.38	-0.01	708,898	$19.47	$19.01	$19.35	$22.16	$10.40		12.00	$1.47b				
foxbusiness	vphm		$19.34		-0.01	707,498			$19.35									
google-finance	vphm	(-0.05%)	19.34	19.38	-0.01	707,498.00	19.47	19.01		22.16	10.40	75.95m	11.99	1.47b			1.61	
howthemarketworks	vphm	-0.052%	19.34	19.38	-0.01	705,312	19.47	19.01	19.35									
hpcwire	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
insidestocks	vphm	-0.05%	19.34	19.38	-0.01	706300	19.47	19.01					price earnings ratio: 11.94					
investopedia	vphm	-0.05 %	$19.34	19.38	-0.01				19.35									
investorguide	vphm	-0.05%	19.34	19.38	-0.01		19.47	19.01		22.16	10.29		11.98	1.469b			1.615	
marketintellisearch	vphm	-0.05 %	$19.34	$19.38	-0.01	768.40k	$19.47	$19.01	$19.35			75.96m	12.02	1.47b	0.0 %		1.61	
marketwatch	vphm	-0.05%	$19.35	open: 19.38	-0.01	61,486	$19.47	$19.01	$19.35	$22.16	$10.40		12.85	$1.48b			1.50	
minyanville	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
msn-money	vphm	-0.05%	19.34	19.38	-0.01	707,498	19.47	19.01	19.35	22.16	10.40	75.96 mil	12.01	1.47 bil			1.61	
nasdaq-com	vphm	0.05%	$ 19.34	$ 19.38	0.01	707,498	$ 19.47	$ 19.01	$ 19.35	$ 22.16	$ 10.40	75,965,000	11.94	$ 1,469,163,100			$ 1.62	
optimum	vphm	-0.05%	19.34 ( 4:55 pm edt)	19.38	-0.01	707,498	19.47	19.01	19.35	22.16	10.40	75.96m	11.9	1.5b			1.62	
paidcontent	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
pc-quote	vphm	-0.05%	19.34	19.38	-0.01	707,498	19.47	19.01	19.35	22.16	10.40	76,004,286	12.01863	1,469,923,000				
personal-wealth-biz	vphm	-0.05%	19.34	19.38	-0.01	707,498	19.47	19.01	19.35	22.16	10.29		11.98			0.00	1.615	
predictwallstreet	vphm	-0.05%	19.34		-0.01	707,498												
raymond-james	vphm	-0.05	19.34	19.38	-0.01	707,498	19.47	19.01	19.34	22.16	10.40		10.69				1.81	
renewable-energy-world	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
screamingmedia	vphm	-0.05%	$	open: 19.38	-0.01	61,486	$19.47	$19.01	$19.35	$22.16	$10.40		12.85	$1.48b			1.50	
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	-0.05%	last trade: 19.34		change: -0.010								p/e ratio: 11.98					
smartmoney	vphm	(-0.05%)	19.34	$19.38	-0.01	707,498	$19.47	$19.01	$19.35	$22.16	$10.40			1,469,900	0.00%	$0.00		
stocknod	vphm	-0.0517%	19.34 usd	19.38	-0.0100	707,498	19.47	19.01	19.35	22.16	10.40	75,964,881						
stockpickr	vphm	-0.05%	$19.34 -0.01 | -0.05%	19.38	-0.01	708.90k	19.47	19.01	19.35	22.16	10.40							
stocksmart	vphm	%	$19.0395	17.6		115,488	19.3	18.9										
stocktwits	vphm	0.05%	19.36		+0.01													
streetinsider-com	vphm	0.05%	19.34	$19.38	-0.01	707,498	$19.47	$19.01	$19.35	$22.16	$10.40		11.94				$1.62	
thecramerreport	vphm		19.34	19.38	-0.01	707498	19.47	19.01										
thestree	vphm	-0.05%	$19.34	19.38	-0.01	708898	19.47	19.01	19.35	-22.16	10.4	7.5964881e7		1.482074828e9				
tickerspy	vphm	-0.05%	$19.34	19.38	-0.01	707,498	19.47	19.01	19.35	22.16	10.40		12.0	1.4b	0.00%	$0.00		
tmx-quotemedia	vphm	-0.05%	19.340	19.380	-0.010	707,498	19.470	19.010	19.350	22.160	10.400	75,964,881	11.90	1,469,160,799			1.62	
updown	vphm	-0.05%	$19.34	$19.38	-$0.01	646,012	$19.47	$19.01	$19.35	$22.16	$10.40	75.96b	10.71	$1.47b				
wallstreetsurvivor	vphm	-0.05%	19.34	19.38	-0.01	705,312	19.47	19.01		22.16	12.00		11.90	$1b			1.47	
yahoo-finance	vphm	0.05%	19.34	19.38	0.01	707,498	19.47	19.01	19.35	22.16	10.40		11.98	1.47b			1.62	
ycharts-com	vphm	+0.05%	19.36		+0.01					22.16	10.40		12.02	1.51b	0.00%		1.61	
zacks	vphm	(-0.05%)	19.34		-0.01	vol.  707,498	19.47	19.01		22.16	10.40		11.19	1.47 b	0.00	0.00	1.73	
advfn	imn	-1.49	9.23	9.43	-0.14	207974	9.47	9.19										
barchart	imn	-1.49%	9.23	9.43	-0.14	207,974	9.47	9.19	9.37	12.36	8.50		60.00	$358.31 m			-4.30	
barrons	imn	1.49%	9.23	9.43	-0.14	207,314	9.47	9.19				37.80 million		$371.16 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	-1.494%	9.230	9.430	-0.140	207,974	9.470	9.190		12.36	8.50	38.662mil	65.929	356.850mil			0.140	
boston-com	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
bostonmerchant	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
business-insider	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
chron	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
cio-com	imn	-1.49%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933		357m				
cnn-money	imn	-1.49%today&rsquo;s change	9.23data as of 4:02pm et	9.47	-0.14	207,714	9.47	9.19	9.37				nm	$356.9m				
easystockalterts	imn	-1.48%	9.23	9.43	-0.14	207974	9.47	9.19	9.37	12.36	8.50						-4.32	
eresearch-fidelity-com	imn	-1.49%	9.2300	9.4300	-0.1400	207,974	9.4700	9.1900	9.3700	12.3600	8.5000	38,662,000	nm	$362.26m				
finance-abc7-com	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
finance-abc7chicago-com	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
financial-content	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
finapps-forbes-com	imn	-1.5%	$9.23	9.43	-0.14	207,974	9.47	9.19	9.37	12.36	8.50	39 mil		357 mil	0.0	0.00	-4.30	
finviz	imn	-1.49%	9.23			207,974			9.37	-25.32%	8.59%	38.66m		362.24m			-4.29	
fool	imn	-1.49%	$9.23	$9.43	-0.14	207,714	$9.47	$9.19	$9.37	$12.36	$8.50		0.00	$356.85m	3.30%	0.32		
foxbusiness	imn		$9.23		-0.14	207,974			$9.37									
google-finance	imn	(-1.49%)	9.23	9.43	-0.14	207,974.00	9.47	9.19		12.36	8.50	38.66m		356.85m			-4.29	
howthemarketworks	imn	-1.494%	9.23	9.43	-0.14	207,714	9.47	9.19	9.37									
hpcwire	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
insidestocks	imn	-1.49%	9.23	9.43	-0.14	207714	9.47	9.19					price earnings ratio: 57.69					
investopedia	imn	-1.49 %	$9.23	9.43	-0.14				9.37									
investorguide	imn	-1.49%	9.23	9.43	-0.14		9.47	9.19		12.36	8.41			356.8m			-4.305	
marketintellisearch	imn	-1.49 %	$9.23	$9.43	-0.14	200.30k	$9.47	$9.19	$9.37			38.66m	0.00	0.36b	0.0 %		-4.29	
marketwatch	imn	-1.49%	$9.23	open: 9.43	-0.14	260	$9.47	$9.19	$9.37	$12.36	$8.50			$371.16m				
minyanville	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
msn-money	imn	-1.49%	9.23	9.43	-0.14	207,974	9.47	9.19	9.37	12.36	8.50	38.66 mil	-2.14	362.26 mil			-4.29	
nasdaq-com	imn	1.49%	$ 9.23		0.14	207,974	$ 9.47	$ 9.19	$ 9.37	$ 12.36	$ 8.50	38,662,000		$ 356,850,260	3.42 %	$0.320000	$ -4.30	
optimum	imn	-1.49%	9.23 ( 4:15 pm edt)	9.43	-0.14	207,974	9.47	9.19	9.37	12.36	8.50	38.66m		356.8m	3.47	0.32	-4.32	
paidcontent	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
pc-quote	imn	-1.49%	9.23	9.43	-0.14	207,974	9.47	9.19	9.37	12.36	8.50	39,248,418	-2.17401	362,263,000		0.08		
personal-wealth-biz	imn	-1.49%	9.23	9.43	-0.14	207,974	9.47	9.19	9.37	12.36	8.41					0.00	-4.305	
predictwallstreet	imn	-1.49%	9.23		-0.14	207,974												
raymond-james	imn	-1.49	9.23	9.43	-0.14	207,974	9.47	9.19	9.23	12.36	8.50						-4.30	
renewable-energy-world	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
screamingmedia	imn	-1.49%	$	open: 9.43	-0.14	260	$9.47	$9.19	$9.37	$12.36	$8.50			$371.16m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	-1.49%	last trade: 9.23		change: -0.140													
smartmoney	imn	(-1.49%)	9.23	$9.43	-0.14	207,974	$9.47	$9.19	$9.37	$12.36	$8.50			362,300	0.00%	$0.08		
stocknod	imn	-1.494%	9.230 usd	9.430	-0.1400	207,974	9.470	9.190	9.370	12.36	8.500	38,661,933						
stockpickr	imn	-1.49%	$9.23 -0.14 | -1.49%	9.36	-0.14	207.97k	9.47	9.19	9.37	12.36	8.50							
stocksmart	imn	%	$9.86	10.6		37,855	9.99	9.71										
stocktwits	imn	-1.49%	9.23		-0.14													
streetinsider-com	imn	1.49%	9.23	$9.43	-0.14	207,974	$9.47	$9.19	$9.37	$12.36	$8.50						$-4.32	
thecramerreport	imn		9.23	9.43	-0.14	207974	9.47	9.19										
thestree	imn	-1.49%	$9.23	9.36	-0.14	207974	9.47	9.19	9.37	-12.36	8.5	3.8661933e7		3.71154557e8				
tickerspy	imn	-1.49%	$9.23	9.43	-0.14	207,974	9.47	9.19	9.37	12.36	8.50		-2.2	362.2m	0.00%	$0.08		
tmx-quotemedia	imn	-1.49%	9.230	9.430	-0.140	207,974	9.470	9.190	9.370	12.360	8.500	38,661,933		356,849,642			-4.32	
updown	imn	-1.49%	$9.23	$9.43	-$0.14	207,714	$9.47	$9.19	$9.37	$12.36	$8.50	38.66b		$362m				
wallstreetsurvivor	imn	-1.49%	9.23	9.43	-0.14	207,714	9.47	9.19		12.36	8.50			$362m			-4.20	
yahoo-finance	imn	1.49%	9.23	9.43	0.14	207,974	9.47	9.19	9.37	12.36	8.50			356.84m			-4.31	
ycharts-com	imn	-1.49%	9.23		-0.14					12.36	8.50			358.31m	0.00%		-4.31	
advfn	kmt	4.32	44.43	42.9	1.84	1150236	44.48	42.8										
barchart	kmt	+4.32%	44.43	42.90	+1.84	1,150,236	44.48	42.80	42.59	45.26	24.05		17.48	$3.65 b	1.11%	$0.48	+2.20	
barrons	kmt	4.32%	44.43	42.90	+1.84	1.150m	44.48	42.80				81.69 million		$3.55 billion	1.08%	$0.12		
bloomberg	kmt	4.320%	44.430	42.900	1.840	1,150,236	44.480	42.800		45.26	24.28	81.803mil	18.061	3,634.522mil	1.080	0.120 regular cash	2.460	
boston-com	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
bostonmerchant	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
business-insider	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
chron	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
cio-com	kmt	+4.32%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328	20.10	4b	1.1	0.48		
cnn-money	kmt	+4.32%	44.43	42.90	+1.84	1,150,236	44.48	42.80	42.59				20.1	$3.6b	1.08%			
easystockalterts	kmt	4.29%	44.43	42.90	+1.84	1150236	44.48	42.80	42.59	45.26	24.28		20.10				2.21	
eresearch-fidelity-com	kmt	4.32%	44.4300	42.9000	1.8400	1,150,236	44.4800	42.8000	42.5900	45.2550	24.2800	81,803,000	19.36	$3.48b	1.13%	$0.120000		
finance-abc7-com	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
finance-abc7chicago-com	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
financial-content	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
finapps-forbes-com	kmt	4.3%	$44.43	42.90	1.84	1,150,236	44.48	42.80	42.59	45.25	24.28	82 mil	20.2	4 bil	1.1	0.48	2.20	
finviz	kmt	4.32%	44.43			1,150,236			42.59	-1.83%	84.76%	81.80m	20.10	3.63b		0.48	2.21	
fool	kmt	+4.32%	$44.43	$42.90	1.84	1,150,236	$44.48	$42.80	$42.59	$45.26	$24.28		19.60	$3.63b	1.90%	0.48		
foxbusiness	kmt		$44.43		+1.84	1,150,236			$42.59									
google-finance	kmt	(4.32%)	44.43	42.90	+1.84	1.15m	44.48	42.80		45.26	24.28	81.80m	20.10	3.63b	1.08	0.12	2.21	
howthemarketworks	kmt	4.32%	44.43	42.9	1.84	1,150,018	44.48	42.8	42.59									
hpcwire	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
insidestocks	kmt	+4.32%	44.43	42.90	+1.84	1150200	44.48	42.80					price earnings ratio: 17.92					
investopedia	kmt	+4.32 %	$44.43	42.90	+1.84				42.59									
investorguide	kmt	+4.32%	44.43	42.90	+1.84		44.48	42.80		44.11	24.08		19.23	3.635b			2.215	
marketintellisearch	kmt	4.32 %	$44.43	$42.90	1.84	1142.60k	$44.48	$42.80	$42.59			81.80m	19.27	3.48b	1.13 %		2.21	
marketwatch	kmt	+4.32%	$44.43	open: 42.90	+1.84	1,871	$44.48	$42.80	$42.59	$45.26	$24.28		20.20	$3.55b	1.08%	0.12	2.20	
minyanville	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
msn-money	kmt	+4.32%	44.43	42.90	+1.84	1.15 mil	44.48	42.80	42.59	45.26	24.28	81.80 mil	20.01	3.48 bil	1.13%	0.48	2.21	
nasdaq-com	kmt	4.32%	$ 44.43		1.84	1,150,236	$ 44.48	$ 42.80	$ 42.59	$ 45.255	$ 24.28	81,803,000	20.2	$ 3,634,507,290	1.13 %	$0.480000	$ 2.20	
optimum	kmt	+4.32%	44.43 ( 4:15 pm edt)	42.90	+1.84	1,150,236	44.48	42.80	42.59	45.26	24.28	81.80m	20.1	3.6b	1.08	0.48	2.21	
paidcontent	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
pc-quote	kmt	4.32%	44.43	42.9	1.84	1,150,236	44.48	42.8	42.59	45.26	24.28	78,415,253	19.18468	3,483,990,000		0.12		
personal-wealth-biz	kmt	+4.32%	44.43	42.90		1,150,236	44.48	42.80	42.59	44.11	24.08		19.23		1.13	0.48	2.215	
predictwallstreet	kmt	+4.32%	44.43		+1.84	1,150,236												
raymond-james	kmt	4.32	44.43	42.90	1.84	1,150,236	44.48	42.80	44.43	45.26	24.28		19.84				2.24	
renewable-energy-world	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
screamingmedia	kmt	+4.32%	$	open: 42.90	+1.84	1,871	$44.48	$42.80	$42.59	$45.26	$24.28		20.20	$3.55b	1.08%	0.12	2.20	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	+4.32%	last trade: 44.43		change: 1.840								p/e ratio: 19.23					
smartmoney	kmt	(4.32%)	44.43	$42.90	1.84	1,150,236	$44.48	$42.80	$42.59	$45.26	$24.28			3,484,000	1.13%	$0.12		
stocknod	kmt	+4.320%	44.43 usd	42.90	+1.840	1,150,236	44.48	42.80	42.59	45.26	24.28	81,803,328						
stockpickr	kmt	4.32%	$44.43 1.84 | 4.32%	42.96	1.84	1.15m	44.48	42.80	42.59	45.26	24.28							
stocksmart	kmt	%	$40.67	39.15		136,891	41.43	40.46										
stocktwits	kmt	4.32%	44.43		+1.84													
streetinsider-com	kmt	4.32%	44.43	$42.90	+1.84	1,150,236	$44.48	$42.80	$42.59	$45.26	$24.28		20.10				$2.21	
thecramerreport	kmt		44.43	42.90	+1.84	1150236	44.48	42.80										
thestree	kmt	4.32%	$44.43	42.96	1.84	1150236	44.48	42.8	42.59	-45.26	24.28	8.1803328e7		3.545356236e9				
tickerspy	kmt	4.32%	$44.43	42.90	+1.84	1,150,236	44.48	42.80	42.59	45.26	24.28		19.2	3.4b	1.13%	$0.12		
tmx-quotemedia	kmt	4.32%	44.430	42.900	1.840	1,150,236	44.480	42.800	42.590	45.255	24.280	81,803,328	19.30	3,634,521,863	1.080	0.120 usd	2.21	
updown	kmt	4.32%	$44.43	$42.90	$1.84	1,148,365	$44.48	$42.80	$42.59	$45.26	$24.28	81.80b	19.02	$3.48b				
wallstreetsurvivor	kmt	4.32%	44.43	42.90	1.84	1,150,018	44.48	42.80		45.26	24.28		19.30	$3b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	4.32%	44.43	42.90	1.84	1,150,236	44.48	42.80	42.59	45.26	24.28		20.06	3.63b	1.10%	0.48	2.22	
ycharts-com	kmt	+4.32%	44.43		+1.84					45.26	24.28		20.10	3.65b	1.07%		2.21	
zacks	kmt	(4.32%)	44.43		1.84	vol.  1,150,236	44.48	42.80		45.26	24.28		17.17	3.48 b	1.13	0.48	2.48	
advfn	podd	1.55	22.21	22.02	0.34	225170	22.37	21.81										
barchart	podd	+1.55%	22.21	22.02	+0.34	264,870	22.37	21.81	21.87	23.33	12.58		0.00	$1.01 b			-1.38	
barrons	podd	1.55%	22.21	22.02	+0.34	225,170	22.37	21.81				39.61 million		$1.06 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	1.555%	22.210	22.020	0.340	225,170	22.370	21.810		23.33	12.58	45.965mil		1,020.875mil			-1.300	
boston-com	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
bostonmerchant	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
business-insider	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
chron	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
cio-com	podd	+1.55%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642		1b				
cnn-money	podd	+1.55%	22.21	22.02	+0.34	224,731	22.37	21.81	21.87				nm	$1.0b				
easystockalterts	podd	1.54%	22.21	22.02	+0.34	225170	22.37	21.81	21.87	23.33	12.58						-1.38	
eresearch-fidelity-com	podd	1.55%	22.2100	22.0200	0.3400	225,170	22.3700	21.8100	21.8700	23.3300	12.5800	47,027,000	nm	$1.03b				
finance-abc7-com	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
finance-abc7chicago-com	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
financial-content	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
finapps-forbes-com	podd	1.5%	$22.21	22.02	0.34	225,170	22.37	21.81	21.87	23.33	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	1.55%	22.21			225,170			21.87	-4.80%	76.55%	47.03m		1.04b			-1.37	
fool	podd	+1.55%	$22.21	$22.02	0.34	224,731	$22.37	$21.81	$21.87	$23.33	$12.58		0.00	$1.02b				
foxbusiness	podd		$22.21		+0.34	225,170			$21.87									
google-finance	podd	(1.55%)	22.21	22.02	+0.34	225,170.00	22.37	21.81		23.33	12.58	45.96m		1.02b			-1.37	
howthemarketworks	podd	1.555%	22.21	22.02	0.34	223,831	22.37	21.81	21.87									
hpcwire	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
insidestocks	podd	+1.55%	22.21	22.02	+0.34	225170	22.37	21.81										
investopedia	podd	+1.55 %	$22.21	22.02	+0.34				21.87									
investorguide	podd	+1.55%	22.21	22.02	+0.34		22.37	21.81		21.93	12.58			1.021b			-1.361	
marketintellisearch	podd	1.55 %	$22.21	$22.02	0.34	224.00k	$22.37	$21.81	$21.87			47.03m	0.00	1.03b	0.0 %		-1.37	
marketwatch	podd	+1.55%	$22.21	open: 22.02	+0.34	7,381	$22.37	$21.81	$21.87	$23.33	$12.58			$1.06b				
minyanville	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
msn-money	podd	+1.55%	22.21	22.02	+0.34	225,170	22.37	21.81	21.87	23.33	12.58	47.03 mil	-16.09	1.03 bil			-1.37	
nasdaq-com	podd	1.55%	$ 22.21	$ 22.02	0.34	225,170	$ 22.37	$ 21.81	$ 21.87	$ 23.33	$ 12.58	45,965,000		$ 1,020,882,650			$ -1.38	
optimum	podd	+1.55%	22.21 ( 4:30 pm edt)	22.02	+0.34	225,170	22.37	21.81	21.87	23.33	12.58	45.96m		1.0b			-1.38	
paidcontent	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
pc-quote	podd	1.55%	22.21	22.02	0.34	225,170	22.37	21.81	21.87	23.33	12.58	46,505,997	-15.84783	1,032,898,000				
personal-wealth-biz	podd	+1.55%	22.21	22.02		225,170	22.37	21.81	21.87	21.93	12.58					0.00	-1.361	
predictwallstreet	podd	+1.55%	22.21		+0.34	225,170												
raymond-james	podd	1.55	22.21	22.02	0.34	225,170	22.37	21.81	22.21	23.33	12.58						-1.38	
renewable-energy-world	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
screamingmedia	podd	+1.55%	$	open: 22.02	+0.34	7,381	$22.37	$21.81	$21.87	$23.33	$12.58			$1.06b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	+1.55%	last trade: 22.21		change: 0.340													
smartmoney	podd	(1.55%)	22.21	$22.02	0.34	225,170	$22.37	$21.81	$21.87	$23.33	$12.58			1,005,200	0.00%	$0.00		
stocknod	podd	+1.555%	22.21 usd	22.02	+0.3400	225,170	22.37	21.81	21.87	23.33	12.58	45,964,642						
stockpickr	podd	1.55%	$22.21 0.34 | 1.55%	22.02	0.34	225.17k	22.37	21.81	21.87	23.33	12.58							
stocksmart	podd	%	$20.51	15.5		93,643	21.11	20.35										
stocktwits	podd	1.46%	22.19		+0.32													
streetinsider-com	podd	1.55%	22.21	$22.02	+0.34	225,170	$22.37	$21.81	$21.87	$23.33	$12.58						$-1.38	
thecramerreport	podd		22.21	22.02	+0.34	225170	22.37	21.81										
thestree	podd	1.55%	$22.21	22.02	0.34	225170	22.37	21.81	21.87	-23.33	12.58	4.5964642e7		1.032825506e9				
tickerspy	podd	1.55%	$22.21	22.02	+0.34	225,170	22.37	21.81	21.87	23.33	12.58		-15.8	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	1.55%	22.210	22.020	0.340	225,170	22.370	21.810	21.870	23.330	12.580	45,964,642		1,020,874,699			-1.38	
updown	podd	1.55%	$22.21	$22.02	$0.34	217,789	$22.37	$21.81	$21.87	$23.33	$12.58	45.96b		$1.00b				
wallstreetsurvivor	podd	1.55%	22.21	22.02	0.34	223,831	22.37	21.81		23.33	12.58			$1b			-1.54	
yahoo-finance	podd	1.55%	22.21	22.02	0.34	225,170	22.37	21.81	21.87	23.33	12.58			1.02b			-1.36	
ycharts-com	podd	+1.46%	22.19		+0.32					23.06	12.58			1.01b	0.00%		-1.38	
advfn	dxpe	2.00	27.0	26.44	0.53	60764	27.0	26.44										
barchart	dxpe	+2.00%	27.00	26.44	+0.53	70,166	27.00	26.44	26.47	27.00	16.57		17.91	$380.43 m			+1.48	
barrons	dxpe	2.00%	27.00	26.44	+0.53	60,764	27.00	26.44				14.82 million		$374.21 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	2.002%	27.000	26.440	0.530	60,764	27.000	26.440		27.00	16.57	14.105mil	18.000	380.845mil			1.500	
boston-com	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
bostonmerchant	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
business-insider	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
chron	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
cio-com	dxpe	+2.00%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360	18.24	381m				
cnn-money	dxpe	+2.00%	27.00	26.44	+0.53	60,164	27.00	26.44	26.47				18.2	$380.8m				
easystockalterts	dxpe	2.00%	27.00	26.44	+0.53	60764	27.00	26.44	26.47	26.99	16.57		18.24				1.48	
eresearch-fidelity-com	dxpe	2.00%	27.0000	26.4400	0.5300	60,764	27.0000	26.4400	26.4700	26.9900	16.5704	14,105,000	17.89	$373.36m				
finance-abc7-com	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
finance-abc7chicago-com	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
financial-content	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
finapps-forbes-com	dxpe	2.0%	$27.00	26.44	0.53	60,764	27.00	26.44	26.47	26.99	16.57	14 mil	18.2	381 mil	0.0	0.00	1.48	
finviz	dxpe	2.00%	27.00			60,164			26.47	0.04%	62.95%	14.11m	18.24	380.97m			1.48	
fool	dxpe	+2.00%	$27.00	$26.44	0.53	60,164	$27.00	$26.44	$26.47	$26.99	$16.57		17.90	$380.84m				
foxbusiness	dxpe		$27.00		+0.53	60,764			$26.47									
google-finance	dxpe	(2.00%)	27.00	26.44	+0.53	60,764.00	27.00	26.44		27.00	16.57	14.11m	18.29	380.84m			1.48	
howthemarketworks	dxpe	2.002%	27	26.44	0.53	60,164	27	26.44	26.47									
hpcwire	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
insidestocks	dxpe	+2.00%	27.00	26.44	+0.53	60700	27.00	26.44					price earnings ratio: 18.24					
investopedia	dxpe	+2.00 %	$27.00	26.44	+0.53				26.47									
investorguide	dxpe	+2.00%	27.00	26.44	+0.53		27.00	26.44		26.71	13.80		17.93	380.8m			1.476	
marketintellisearch	dxpe	2.0 %	$27.00	$26.44	0.53	59.70k	$27.00	$26.44	$26.47			14.11m	17.89	0.37b	0.0 %		1.48	
marketwatch	dxpe	+2.00%	$26.47	open: 26.44	+0.53	2,179	$27.00	$26.44	$26.47	$27.00	$16.75		18.52	$374.21m			1.46	
minyanville	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
msn-money	dxpe	+2.00%	27.00	26.44	+0.53	60,764	27.00	26.44	26.47	26.99	16.57	14.11 mil	18.24	373.37 mil			1.48	
nasdaq-com	dxpe	2%	$ 27	$ 26.44	0.53	60,764	$ 27	$ 26.44	$ 26.47	$ 26.99	$ 16.5704	14,105,000	18.24	$ 380,835,000			$ 1.48	
optimum	dxpe	+2.00%	27.00 ( 5:20 pm edt)	26.44	+0.53	60,764	27.00	26.44	26.47	26.99	16.57	14.11m	18.2	380.8m			1.48	
paidcontent	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
pc-quote	dxpe	2.00%	27.0	26.44	0.53	60,764	27.0	26.44	26.47	26.99	16.57	13,828,126	17.88514	373,359,000				
personal-wealth-biz	dxpe	+2.00%	27.00	26.44		60,764	27.00	26.44	26.47	26.71	13.80		17.93			0.00	1.476	
predictwallstreet	dxpe	+2.00%	27.00		+0.53	60,764												
raymond-james	dxpe	2.00	27.00	26.44	0.53	60,764	27.00	26.44	27.00	26.99	16.57		17.31				1.56	
renewable-energy-world	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
screamingmedia	dxpe	+2.00%	$	open: 26.44	+0.53	2,179	$27.00	$26.44	$26.47	$27.00	$16.75		18.52	$374.21m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	+2.00%	last trade: 27.00		change: 0.530								p/e ratio: 17.93					
smartmoney	dxpe	(2.00%)	27.00	$26.44	0.53	60,764	$27.00	$26.44	$26.47	$26.99	$16.57			373,400	0.00%	$0.00		
stocknod	dxpe	+2.002%	27.00 usd	26.44	+0.5300	60,764	27.00	26.44	26.47	26.99	16.57	14,105,360						
stockpickr	dxpe	2.00%	$27.00 0.53 | 2.00%	26.44	0.53	60.16k	27.00	26.44	26.47	26.99	16.57							
stocksmart	dxpe	%	$24.99	24.18		6,249	26.14	24.79										
stocktwits	dxpe	1.89%	26.97		+0.50													
streetinsider-com	dxpe	2.00%	27.00	$26.44	+0.53	60,764	$27.00	$26.44	$26.47	$26.99	$16.57		18.24				$1.48	
thecramerreport	dxpe		27.00	26.44	+0.53	60764	27.00	26.44										
thestree	dxpe	2.0%	$27.0	26.44	0.53	60164	27.0	26.44	26.47	-26.99	16.57	1.410536e7		3.7379204e8				
tickerspy	dxpe	2.00%	$27.00	26.44	+0.53	60,164	27.00	26.44	26.47	26.99	16.57		17.9	373.1m	0.00%	$0.00		
tmx-quotemedia	dxpe	2.00%	27.000	26.440	0.530	60,764	27.000	26.440	26.470	27.000	16.570	14,105,360	17.90	380,844,720			1.48	
updown	dxpe	2.00%	$27.00	$26.44	$0.53	58,685	$27.00	$26.44	$26.47	$26.99	$16.57	14.10b	16.93	$373m				
wallstreetsurvivor	dxpe	2.00%	27.00	26.44	0.53	60,164	27.00	26.44		26.99	17.57		17.90	$373m			1.32	
yahoo-finance	dxpe	2.00%	27.00	26.44	0.53	60,764	27.00	26.44	26.47	27.00	16.57		18.29	380.84m			1.48	
ycharts-com	dxpe	+1.89%	26.97		+0.50					26.95	16.57		18.22	380.01m	0.00%		1.48	
zacks	dxpe	(2.00%)	27.00		0.53	vol.  60,764	27.00	26.44		27.00	16.57		17.89	373.36 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
bostonmerchant	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
business-insider	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
chron	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
cio-com	abii	-0.63%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.25	+0.00	970	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
finance-abc7chicago-com	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
financial-content	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	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	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	0.87 %	$16.15	$16.01	0.14	59.70k	$16.21	$15.84	$16.01						%			
marketwatch	abii	-0.63%	87.34	open: 87.16	-0.55	43	87.34	87.16	87.89	96.05	80.22							
minyanville	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
msn-money	abii																	
paidcontent	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	106.29	80.22							
screamingmedia	abii	-0.63%		open: 87.16	-0.55	43	87.34	87.16	87.89	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
smartmoney	abii																	
stocknod	abii	-0.6258%	87.34 eur	87.16	-0.5500	43	87.34	87.16	87.89	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	$0.25		970	$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																	
advfn	nyt	3.09	8.67	8.57	0.26	1930142	8.7	8.44										
barchart	nyt	+3.09%	8.67	8.57	+0.26	1,930,142	8.70	8.44	8.41	11.72	7.06		12.18	$1.27 b			+0.66	
barrons	nyt	3.09%	8.67	8.57	+0.26	1.929m	8.70	8.44				152.60 million		$1.31 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	3.092%	8.670	8.570	0.260	1,930,142	8.700	8.440		11.72	7.06	146.357mil	11.877	1,274.508mil			0.730	
boston-com	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,930,142	8.700	8.440	8.410	11.72	7.060	146,357,129						
bostonmerchant	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,930,142	8.700	8.440	8.410	11.72	7.060	146,357,129						
business-insider	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,930,142	8.700	8.440	8.410	11.72	7.060	146,357,129						
chron	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,930,142	8.700	8.440	8.410	11.72	7.060	146,357,129						
cio-com	nyt	+3.09%	8.670 usd	8.570	+0.2600	1,930,142	8.700	8.440	8.410	11.72	7.060	146,357,129	12.94	1b				
cnn-money	nyt	+3.09%	8.67	8.57	+0.26	1,928,744	8.70	8.44	8.41				12.9	$1.3b				
easystockalterts	nyt	3.03%	8.67	8.57	+0.26	1928952	8.70	8.44	8.41	11.72	7.06		12.94				0.67	
eresearch-fidelity-com	nyt	3.09%	8.6700	8.5700	0.2600	1,928,952	8.7000	8.4400	8.4100	11.7200	7.0600	146,357,000	12.74	$1.23b				
finance-abc7-com	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,928,952	8.700	8.440	8.410	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,928,952	8.700	8.440	8.410	11.72	7.060	146,357,129						
financial-content	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,928,952	8.700	8.440	8.410	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	3.1%	$8.67	8.57	0.26	1,928,952	8.70	8.44	8.41	11.72	7.06	146 mil	13.1	1 bil	0.0	0.00	0.66	
finviz	nyt	3.09%	8.67			1,928,952			8.41	-26.02%	22.80%	146.36m	12.74	1.23b			0.66	
fool	nyt	+3.09%	$8.67	$8.57	0.26	1,928,952	$8.70	$8.44	$8.41	$11.72	$7.06		13.30	$1.28b	6.80%	0.24		
foxbusiness	nyt		$8.67		+0.26	1,930,142			$8.41									
google-finance	nyt	(3.09%)	8.67	8.57	+0.26	1.93m	8.70	8.44		11.72	7.06	147.18m	13.14	1.28b			0.66	
howthemarketworks	nyt	3.092%	8.67	8.57	0.26	1,928,744	8.7	8.44	8.41									
hpcwire	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,930,142	8.700	8.440	8.410	11.72	7.060	146,357,129						
insidestocks	nyt	+3.09%	8.67	8.57	+0.26	1928744	8.70	8.44					price earnings ratio: 12.39					
investopedia	nyt	+3.09 %	$8.67	8.57	+0.26				8.41									
investorguide	nyt	+3.09%	8.67	8.51	+0.26		8.70	8.44		11.72	7.06		12.55	1.276b			0.67	
marketintellisearch	nyt	3.09 %	$8.67	$8.51	0.26	1843.40k	$8.70	$8.44	$8.41			146.36m	12.74	1.23b	0.0 %		0.66	
marketwatch	nyt	+3.09%	$8.67	open: 8.57	+0.26	40,544	$8.70	$8.44	$8.41	$11.72	$7.06			$1.31b				
minyanville	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,928,952	8.700	8.440	8.410	11.72	7.060	146,357,129						
msn-money	nyt	+3.09%	8.67	8.57	+0.26	1.93 mil	8.70	8.44	8.41	11.72	7.06	146.36 mil	12.94	1.23 bil			0.66	
nasdaq-com	nyt	3.09%	$ 8.67		0.26	1,928,744	$ 8.70	$ 8.44	$ 8.41	$ 11.72	$ 7.06	146,357,000	13.14	$ 1,268,915,190	2.85 %	$0.240000	$ 0.66	
optimum	nyt	+3.09%	8.67 ( 4:15 pm edt)	8.57	+0.26	1,928,952	8.70	8.44	8.41	11.72	7.06	146.36m	12.9	1.3b	2.77	0.24	0.67	
paidcontent	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,928,952	8.700	8.440	8.410	11.72	7.060	146,357,129						
pc-quote	nyt	3.09%	8.67	8.57	0.26	1,930,142	8.7	8.44	8.41	11.72	7.06	141,967,982	12.55224	1,230,862,000		0.06		
personal-wealth-biz	nyt	+3.09%	8.67	8.51		1,930,142	8.70	8.44	8.41	11.72	7.06		12.55			0.00	0.67	
predictwallstreet	nyt	+3.09%	8.67		+0.26	1,928,952												
raymond-james	nyt	3.09	8.67	8.57	0.26	1,928,952	8.70	8.44	8.67	11.72	7.06		12.57				0.69	
renewable-energy-world	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,928,952	8.700	8.440	8.410	11.72	7.060	146,357,129						
screamingmedia	nyt	+3.09%	$	open: 8.57	+0.26	40,544	$8.70	$8.44	$8.41	$11.72	$7.06			$1.31b				
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	+3.09%	last trade: 8.67		change: 0.260								p/e ratio: 12.55					
smartmoney	nyt	(3.09%)	8.67	$8.57	0.26	1,928,952	$8.70	$8.44	$8.41	$11.72	$7.06			1,230,900	0.00%	$0.06		
stocknod	nyt	+3.092%	8.670 usd	8.570	+0.2600	1,928,952	8.700	8.440	8.410	11.72	7.060	146,357,129						
stockpickr	nyt	3.09%	$8.67 0.26 | 3.09%	8.51	0.26	1.93m	8.70	8.44	8.41	11.72	7.06							
stocksmart	nyt	%	$7.695	9.73		155,830	8.04	7.65										
stocktwits	nyt	3.21%	8.68		+0.27													
streetinsider-com	nyt	3.09%	8.67	$8.57	+0.26	1,928,952	$8.70	$8.44	$8.41	$11.72	$7.06		12.94				$0.67	
thecramerreport	nyt		8.67	8.51	+0.26	1928952	8.70	8.44										
thestree	nyt	3.09%	$8.67	8.51	0.26	1928952	8.7	8.44	8.41	-11.72	7.06	1.47176254e8		1.301114877e9				
tickerspy	nyt	3.09%	$8.67	8.57	+0.26	1,928,952	8.70	8.44	8.41	11.72	7.06		12.6	1.2b	0.00%	$0.06		
tmx-quotemedia	nyt	3.09%	8.670	8.570	0.260	1,930,142	8.700	8.440	8.410	11.720	7.060	147,176,254	12.60	1,276,018,122			0.67	
updown	nyt	3.09%	$8.67	$8.57	$0.26	1,889,598	$8.70	$8.44	$8.41	$11.72	$7.06	147.17b	12.24	$1.23b				
wallstreetsurvivor	nyt	3.09%	8.67	8.57	0.26	1,928,744	8.70	8.44		11.72	7.06		12.60	$1b			0.71	
yahoo-finance	nyt	3.09%	8.67	8.51	0.26	1,928,952	8.70	8.44	8.41	11.72	7.06		12.94	1.28b			0.67	
ycharts-com	nyt	+3.21%	8.68		+0.27					11.72	7.06		12.96	1.28b	0.00%		0.67	
advfn	nyx	1.60	34.35	34.05	0.54	3288021	34.52	34.04										
barchart	nyx	+1.60%	34.35	34.05	+0.54	3,288,021	34.52	34.04	33.81	41.24	25.67		15.11	$8.97 b	3.55%	$1.20	+2.29	
barrons	nyx	1.60%	34.35	34.05	+0.54	3.278m	34.52	34.04				262.00 million		$8.86 billion	3.49%	$0.3		
bloomberg	nyx	1.597%	34.350	34.050	0.540	3,288,021	34.520	34.040		41.60	26.65	262.000mil	15.335	8,999.699mil	3.493	0.300 regular cash	2.240	
boston-com	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
bostonmerchant	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
business-insider	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
chron	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
cio-com	nyx	+1.60%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292	15.00	9b	3.4	1.2		
cnn-money	nyx	+1.60%today&rsquo;s change	34.35data as of 4:00pm et	34.05	+0.54	3,278,327	34.52	34.04	33.81				15.0	$9.0b	3.49%			
easystockalterts	nyx	1.59%	34.35	34.05	+0.54	3288021	34.52	34.04	33.81	41.60	26.65		15.00				2.29	
eresearch-fidelity-com	nyx	1.60%	34.3500	34.0500	0.5400	3,288,021	34.5200	34.0400	33.8100	41.6000	26.6500	262,000,000	14.76	$8.86b	3.55%	$0.300000		
finance-abc7-com	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
finance-abc7chicago-com	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
financial-content	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
finapps-forbes-com	nyx	1.6%	$34.35	34.05	0.54	3,288,021	34.52	34.04	33.81	41.60	26.65	262 mil	15.0	9 bil	3.5	1.20	2.29	
finviz	nyx	1.60%	34.35			3,288,021			33.81	-16.71%	33.83%	262.00m	14.70	8.86b		1.20	2.30	
fool	nyx	+1.60%	$34.35	$34.05	0.54	3,288,021	$34.52	$34.04	$33.81	$41.60	$26.65		14.50	$9.00b	5.00%	1.20		
foxbusiness	nyx		$34.35		+0.54	3,288,021			$33.81									
google-finance	nyx	(1.60%)	34.35	34.05	+0.54	3.29m	34.52	34.04		41.60	26.65	262.00m	14.93	9.00b	3.49	0.30	2.30	
howthemarketworks	nyx	1.597%	34.35	34.05	0.54	3,278,327	34.52	34.04	33.81									
hpcwire	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
insidestocks	nyx	+1.60%	34.35	34.05	+0.54	3278327	34.52	34.04					price earnings ratio: 15.33					
investopedia	nyx	+1.60 %	$34.35	34.05	+0.54				33.81									
investorguide	nyx	+1.60%	34.35	34.05	+0.54		34.52	34.04		41.60	26.65		14.76	8.993b			2.29	
marketintellisearch	nyx	1.6 %	$34.35	$34.05	0.54	3260.30k	$34.52	$34.04	$33.81			262.00m	14.70	8.86b	3.55 %		2.30	
marketwatch	nyx	+1.60%	$34.35	open: 34.05	+0.54	9,694	$34.52	$34.04	$33.81	$41.60	$26.65		14.95	$8.86b	3.49%	0.30	2.30	
minyanville	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
msn-money	nyx	+1.60%	34.35	34.05	+0.54	3.29 mil	34.52	34.04	33.81	41.60	26.65	262.00 mil	14.93	8.86 bil	3.55%	1.20	2.30	
nasdaq-com	nyx	1.6%	$ 34.35		0.54	3,288,021	$ 34.52	$ 34.04	$ 33.81	$ 41.60	$ 26.65	261,801,000	15	$ 8,992,864,350	3.55 %	$1.200000	$ 2.29	
optimum	nyx	+1.60%	34.35 ( 4:15 pm edt)	34.05	+0.54	3,288,021	34.52	34.04	33.81	41.60	26.65	261.80m	15.0	9.0b	3.49	1.20	2.29	
paidcontent	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
pc-quote	nyx	1.60%	34.35	34.05	0.54	3,288,021	34.52	34.04	33.81	41.60	26.65	257,685,357	14.7	8,851,492,000		0.3		
personal-wealth-biz	nyx	+1.60%	34.35	34.05		3,288,021	34.52	34.04	33.81	41.60	26.65		14.76		3.55	1.20	2.29	
predictwallstreet	nyx	+1.60%	34.35		+0.54	3,288,021												
raymond-james	nyx	1.60	34.35	34.05	0.54	3,288,021	34.52	34.04	34.35	41.60	26.65		14.94				2.30	
renewable-energy-world	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
screamingmedia	nyx	+1.60%	$	open: 34.05	+0.54	9,694	$34.52	$34.04	$33.81	$41.60	$26.65		14.95	$8.86b	3.49%	0.30	2.30	
scroli	nyx	1.60%	nyx 34.35	34.05	0.54	2,304,566	34.52	34.04	33.81	41.60	26.65		14.93				2.30	
simple-stock-quotes	nyx	+1.60%	last trade: 34.35		change: 0.540								p/e ratio: 14.76					
smartmoney	nyx	(1.60%)	34.35	$34.05	0.54	3,288,021	$34.52	$34.04	$33.81	$41.60	$26.65			8,851,500	3.55%	$0.30		
stocknod	nyx	+1.597%	34.35 usd	34.05	+0.5400	3,288,021	34.52	34.04	33.81	41.60	26.65	261,801,292						
stockpickr	nyx	1.60%	$34.35 0.54 | 1.60%	34.08	0.54	3.29m	34.52	34.04	33.81	41.60	26.65							
stocksmart	nyx	%	$35.52	29.87		254,850	36.25	35.42										
stocktwits	nyx	1.60%	34.35		+0.54													
streetinsider-com	nyx	1.60%	34.35	$34.05	+0.54	3,288,021	$34.52	$34.04	$33.81	$41.60	$26.65		15.00				$2.29	
thecramerreport	nyx		34.35	34.05	+0.54	3288021	34.52	34.04										
thestree	nyx	1.6%	$34.35	34.08	0.54	3288021	34.52	34.04	33.81	-41.6	26.65	2.62e8		8.861973734e9				
tickerspy	nyx	1.60%	$34.35	34.05	+0.54	3,288,021	34.52	34.04	33.81	41.60	26.65		14.7	8.8b	3.55%	$0.30		
tmx-quotemedia	nyx	1.60%	34.350	34.050	0.540	3,288,021	34.520	34.040	33.810	41.600	26.650	262,000,000	14.80	8,999,700,000	3.493	0.300 usd	2.29	
updown	nyx	1.60%	$34.35	$34.05	$0.54	3,276,427	$34.52	$34.04	$33.81	$41.60	$26.65	262.00b	14.67	$8.85b				
wallstreetsurvivor	nyx	1.60%	34.35	34.05	0.54	3,278,327	34.52	34.04		41.60	26.92		14.80	$9b	3.50%	1.20 -	2.20	
yahoo-finance	nyx	1.60%	34.35	34.05	0.54	3,288,021	34.52	34.04	33.81	41.60	26.65		15.00	8.99b	3.50%	1.20	2.29	
ycharts-com	nyx	+1.60%	34.35		+0.54					41.60	26.65		15.00	8.97b	3.45%		2.29	
advfn	arow	1.85	24.26	23.87	0.44	21322	24.37	23.87										
barchart	arow	+1.85%	24.26	23.87	+0.44	31,558	24.37	23.87	23.82	27.94	21.07		12.53	$284.33 m	4.12%	$1.00	+1.93	
barrons	arow	1.85%	24.26	23.87	+0.44	20,722	24.37	23.87				11.30 million		$276.57 million	4.12%	$0.25		
bloomberg	arow	1.847%	24.260	23.870	0.440	21,322	24.370	23.870		28.51	21.29	11.405mil	12.505	276.679mil	4.085	0.250 regular cash	1.940	
boston-com	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
bostonmerchant	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
business-insider	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
chron	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
cio-com	arow	+1.85%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757	12.57	277m	4.1	1		
cnn-money	arow	+1.85%	24.26	23.87	+0.44	21,022	24.37	23.87	23.82				12.6	$276.7m	4.12%			
easystockalterts	arow	1.84%	24.26	23.87	+0.44	21322	24.37	23.87	23.82	28.51	21.93		12.57				1.93	
eresearch-fidelity-com	arow	1.85%	24.2600	23.8700	0.4400	21,322	24.3700	23.8700	23.8200	28.5100	21.2913	11,405,000	12.31	$271.67m	4.20%	$0.250000		
finance-abc7-com	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
finance-abc7chicago-com	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
financial-content	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
finapps-forbes-com	arow	1.9%	$24.26	23.87	0.44	21,322	24.37	23.87	23.82	28.51	21.29	11 mil	12.5	277 mil	4.1	1.00	1.94	
finviz	arow	1.85%	24.26			21,322			23.82	-13.16%	18.64%	11.40m	12.41	271.55m		1.00	1.92	
fool	arow	+1.85%	$24.26	$23.87	0.44	21,022	$24.37	$23.87	$23.82	$28.51	$21.29		12.50	$276.68m	4.10%	1.00		
foxbusiness	arow		$24.26		+0.44	21,322			$23.82									
google-finance	arow	(1.85%)	24.26	23.87	+0.44	21,322.00	24.37	23.87		28.51	21.29	11.40m	12.61	276.68m	4.12	0.25	1.92	
howthemarketworks	arow	1.847%	24.26	23.87	0.44	21,322	24.37	23.87	23.82									
hpcwire	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
insidestocks	arow	+1.85%	24.26	23.87	+0.44	21322	24.37	23.87										
investopedia	arow	+1.85 %	$24.26	23.87	+0.44				23.82									
investorguide	arow	+1.85%	24.26	23.87	+0.44		24.37	23.87		28.51	21.2913		12.28	272.9m			1.94	
marketintellisearch	arow	1.85 %	$24.26	$23.87	0.44	20.30k	$24.37	$23.87	$23.82			11.40m	12.41	0.27b	4.2 %		1.92	
marketwatch	arow	+1.85%	$24.26	open: 23.87	+0.44	600	$24.37	$23.87	$23.82	$28.51	$21.29		12.65	$276.57m	4.12%	0.25	1.92	
minyanville	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
msn-money	arow	+1.85%	24.26	23.87	+0.44	21,322	24.37	23.87	23.82	28.51	21.29	11.40 mil	12.57	271.66 mil	4.20%	1.00	1.92	
nasdaq-com	arow	1.85%	$ 24.26	$ 23.87	0.44	21,322	$ 24.37	$ 23.87	$ 23.82	$ 28.51	$ 21.2913	11,405,000	12.54	$ 276,685,300	4.2 %	$1.000000	$ 1.93	
optimum	arow	+1.85%	24.26 ( 4:00 pm edt)	23.87	+0.44	21,022	24.37	23.87	23.82	28.51	21.93	11.40m	12.6	276.7m	4.12	1.00	1.93	
paidcontent	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
pc-quote	arow	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	arow	+1.85%	24.26	23.87		21,322	24.37	23.87	23.82	28.51	21.2913		12.28		4.17	0.9927	1.94	
predictwallstreet	arow	+1.85%	24.26		+0.44	21,322												
raymond-james	arow	1.85	24.26	23.87	0.44	21,322	24.37	23.87	24.26	28.51	21.27		12.54				1.94	
renewable-energy-world	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
screamingmedia	arow	+1.85%	$	open: 23.87	+0.44	600	$24.37	$23.87	$23.82	$28.51	$21.29		12.65	$276.57m	4.12%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	+1.85%	last trade: 24.26		change: 0.440								p/e ratio: 12.28					
smartmoney	arow	(1.85%)	24.26	$23.87	0.44	21,322	$24.37	$23.87	$23.82	$28.51	$21.29			271,700	4.20%	$0.25		
stocknod	arow	+1.847%	24.26 usd	23.87	+0.4400	21,322	24.37	23.87	23.82	28.51	21.93	11,404,757						
stockpickr	arow	1.85%	$24.26 0.44 | 1.85%	23.87	0.44	21.32k	24.37	23.87	23.82	28.51	21.29							
stocksmart	arow	%	$23.61	27.61		1,583	24.2	23.6										
stocktwits	arow	2.02%	24.30		+0.48													
streetinsider-com	arow	1.85%	24.26	$23.87	+0.44	21,322	$24.37	$23.87	$23.82	$28.51	$21.93		12.57				$1.93	
thecramerreport	arow		24.26	23.87	+0.44	21322	24.37	23.87										
thestree	arow	1.85%	$24.26	23.87	0.44	21322	24.37	23.87	23.82	-28.51	21.29	1.1404757e7		2.76565357e8				
tickerspy	arow	1.85%	$24.26	23.87	+0.44	21,322	24.37	23.87	23.82	28.51	21.29		12.3	274.5m	4.20%	$0.25		
tmx-quotemedia	arow	1.85%	24.260	23.870	0.440	21,322	24.370	23.870	23.820	45.500	22.590	11,404,757	12.30	276,679,405	4.198	0.250 usd	1.93	
updown	arow	1.85%	$24.26	$23.87	$0.44	20,722	$24.37	$23.87	$23.82	$28.51	$21.29	11.40b	12.35	$272m				
wallstreetsurvivor	arow	1.85%	24.26	23.87	0.44	21,322	24.37	23.87		28.51	21.75		12.30	$272m	4.20%	0.98 -	1.94	
yahoo-finance	arow	1.85%	24.26	23.87	0.44	21,322	24.37	23.87	23.82	28.51	21.29		12.51	272.88m	4.10%	1.00	1.94	
ycharts-com	arow	+2.02%	24.30		+0.48					28.51	21.93		12.59	284.80m	4.19%		1.93	
advfn	tvl	0.23	4.33	4.35	0.01	117917	4.35	4.26										
barchart	tvl	+0.23%	4.33	4.35	+0.01	117,917	4.35	4.26	4.32	6.56	3.89		6.57	$242.83 m			+0.62	
barrons	tvl	0.23%	4.33	4.35	+0.01	117,658	4.35	4.26				55.49 million		$246.78 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	0.231%	4.330	4.350	0.010	117,917	4.350	4.260		6.56	3.89	31.706mil	6.275	239.053mil			0.690	
boston-com	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
bostonmerchant	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
business-insider	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
chron	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
cio-com	tvl	+0.23%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406	6.873	137m				
cnn-money	tvl	+0.23%today&rsquo;s change	4.33data as of 4:03pm et	4.35	+0.01	117,658	4.35	4.26	4.32				6.9	$137.3m				
easystockalterts	tvl	0.23%	4.33	4.35	+0.01	117917	4.35	4.26	4.32	6.56	3.89		6.87				0.63	
eresearch-fidelity-com	tvl	0.23%	4.3300	4.3500	0.0100	117,917	4.3500	4.2600	4.3200	6.5600	3.8900	55,208,000	6.97	$238.50m				
finance-abc7-com	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
financial-content	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	0.2%	$4.33	4.35	0.01	117,917	4.35	4.26	4.32	6.56	3.89	32 mil	7.0	137 mil	0.0	0.00	0.62	
finviz	tvl	0.23%	4.33			117,917			4.32	-33.99%	11.31%	55.21m	6.98	239.06m			0.62	
fool	tvl	+0.23%	$4.33	$4.35	0.01	117,658	$4.35	$4.26	$4.32	$6.56	$3.89		7.10	$239.06m				
foxbusiness	tvl		$4.33		+0.01	117,917			$4.32									
google-finance	tvl	(0.23%)	4.33	4.35	+0.01	117,917.00	4.35	4.26		6.56	3.89	55.21m	7.02	239.05m			0.62	
howthemarketworks	tvl	0.231%	4.33	4.35	0.01	117,658	4.35	4.26	4.32									
hpcwire	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
insidestocks	tvl	+0.23%	4.33	4.35	+0.01	117658	4.35	4.26										
investopedia	tvl	+0.23 %	$4.33	4.35	+0.01				4.32									
investorguide	tvl	+0.23%	4.33	4.35	+0.01		4.35	4.26		6.78	3.89		6.90	239.1m			0.626	
marketintellisearch	tvl	0.23 %	$4.33	$4.35	0.01	112.30k	$4.35	$4.26	$4.32			55.21m	6.97	0.24b	0.0 %		0.62	
marketwatch	tvl	+0.23%	$4.33	open: 4.35	+0.01	259	$4.35	$4.26	$4.32	$6.56	$3.89		7.08	$246.78m			0.61	
minyanville	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
msn-money	tvl	+0.23%	4.33	4.35	+0.01	117,917	4.35	4.26	4.32	6.56	3.89	55.21 mil	6.98	238.5 mil			0.62	
nasdaq-com	tvl	0.23%	$ 4.33		0.01	117,917	$ 4.35	$ 4.26	$ 4.32	$ 6.56	$ 3.89	31,706,000	6.98	$ 137,286,980			$ 0.62	
optimum	tvl	+0.23%	4.33 ( 4:15 pm edt)	4.35	+0.01	117,917	4.35	4.26	4.32	6.56	3.89	31.71m	6.9	137.3m			0.63	
paidcontent	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
pc-quote	tvl	0.23%	4.33	4.35	0.01	117,917	4.35	4.26	4.32	6.56	3.89	31,632,771	6.96774	136,970,000				
personal-wealth-biz	tvl	+0.23%	4.33	4.35		117,917	4.35	4.26	4.32	6.78	3.89		6.90			0.00	0.626	
predictwallstreet	tvl	+0.23%	4.33		+0.01	117,917												
raymond-james	tvl	0.23	4.33	4.35	0.01	117,917	4.35	4.26	4.33	6.56	3.89		6.87				0.63	
renewable-energy-world	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
screamingmedia	tvl	+0.23%	$	open: 4.35	+0.01	259	$4.35	$4.26	$4.32	$6.56	$3.89		7.08	$246.78m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	+0.23%	last trade: 4.33		change: 0.010								p/e ratio: 6.9					
smartmoney	tvl	(0.23%)	4.33	$4.35	0.01	117,917	$4.35	$4.26	$4.32	$6.56	$3.89			137,000	0.00%	$0.00		
stocknod	tvl	+0.2315%	4.330 usd	4.350	+0.0100	117,917	4.350	4.260	4.320	6.560	3.890	31,706,406						
stockpickr	tvl	0.23%	$4.33 0.01 | 0.23%	4.35	0.01	117.92k	4.35	4.26	4.32	6.56	3.89							
stocksmart	tvl	%	$4.6	5.36		9,951	4.73	4.51										
stocktwits	tvl	-0.69%	4.29		-0.03													
streetinsider-com	tvl	0.23%	4.33	$4.35	+0.01	117,917	$4.35	$4.26	$4.32	$6.56	$3.89		6.87				$0.63	
thecramerreport	tvl		4.33	4.35	+0.01	117917	4.35	4.26										
thestree	tvl	0.23%	$4.33	4.35	0.01	117917	4.35	4.26	4.32	-6.56	3.89	5.5209467e7		1.41727635e8				
tickerspy	tvl	0.23%	$4.33	4.35	+0.01	117,658	4.35	4.26	4.32	6.56	3.89		7.0	238.5m	0.00%	$0.00		
tmx-quotemedia	tvl	0.23%	4.330	4.350	0.010	117,917	4.350	4.260	4.320	6.560	3.890	55,209,467	6.90	239,056,992			0.63	
updown	tvl	0.23%	$4.33	$4.35	$0.01	117,658	$4.35	$4.26	$4.32	$6.56	$3.89	55.20b	6.81	$239m				
wallstreetsurvivor	tvl	0.23%	4.33	4.35	0.01	117,658	4.35	4.26		6.56	3.89		6.90	$137m			0.66	
yahoo-finance	tvl	0.23%	4.33	4.35	0.01	117,917	4.35	4.26	4.32	6.56	3.89		6.92	239.05m			0.63	
ycharts-com	tvl	-0.69%	4.29		-0.03					6.56	3.89		6.81	240.58m	0.00%		0.63	
advfn	recn	2.71	12.51	13.0	0.33	719918	13.07	11.84										
barchart	recn	+2.71%	12.51	13.00	+0.33	769,805	13.07	11.84	12.18	21.83	10.92		66.11	$579.84 m	1.27%	$0.16	+0.43	
barrons	recn	2.71%	12.51	13.00	+0.33	719,918	13.07	11.84				45.89 million		$582.19 million	1.28%	$0.04		
bloomberg	recn	2.709%	12.510	13.000	0.330	719,918	13.070	11.840		21.94	11.00	46.353mil	50.040	579.872mil	1.279	0.040 regular cash	0.250	
boston-com	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
bostonmerchant	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
business-insider	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
chron	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
cio-com	recn	+2.71%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657	26.06	580m	1.3	0.16		
easystockalterts	recn	2.54%	12.51	13.00	+0.33	719918	13.07	11.84	12.18	21.94	11.00		26.06				0.48	
eresearch-fidelity-com	recn	2.71%	12.5100	13.0000	0.3300	719,918	13.0700	11.8400	12.1800	21.9400	11.0000	46,353,000	25.38	$564.58m	1.31%	$0.040000		
finance-abc7-com	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
financial-content	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
finapps-forbes-com	recn	2.7%	$12.51	13.00	0.33	719,918	13.07	11.84	12.18	21.94	11.00	46 mil	22.8	580 mil	1.3	0.16	0.55	
finviz	recn	2.71%	12.51			719,918			12.18	-42.71%	14.55%	46.35m	25.91	564.54m		0.16	0.47	
fool	recn	+2.71%	$12.51	$13.00	0.33	719,517	$13.07	$11.84	$12.18	$21.94	$11.00		26.20	$579.87m		0.16		
foxbusiness	recn		$12.51		+0.33	719,918			$12.18									
google-finance	recn	(2.71%)	12.51	13.00	+0.33	719,918.00	13.07	11.84		21.94	11.00	46.35m	26.65	579.87m	1.28	0.04	0.47	
howthemarketworks	recn	2.709%	12.51	13	0.33	718,017	13.07	11.84	12.18									
hpcwire	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
insidestocks	recn	+2.71%	12.51	13.00	+0.33	719918	13.07	11.84					price earnings ratio: 48.12					
investopedia	recn	+2.71 %	$12.51	13.00	+0.33				12.18									
investorguide	recn	+2.71%	12.51	13.00	+0.33		13.07	11.84		21.94	11.00		25.97	579.9m			0.469	
marketintellisearch	recn	2.71 %	$12.51	$13.00	0.33	711.30k	$13.07	$11.84	$12.18			46.35m	25.91	0.56b	1.31 %		0.47	
marketwatch	recn	+2.71%	$12.51	open: 13.00	+0.33	4,710	$13.07	$11.84	$12.18	$21.94	$11.00		26.97	$582.19m	1.28%	0.04	0.46	
minyanville	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
msn-money	recn	+2.71%	12.51	13.00	+0.33	719,918	13.07	11.84	12.18	21.94	11.00	46.35 mil	26.62	564.58 mil	1.31%	0.16	0.47	
nasdaq-com	recn	2.71%	$ 12.51	$ 13	0.33	719,918	$ 13.07	$ 11.84	$ 12.18	$ 21.94	$ 11	46,353,000	26.06	$ 579,876,030	1.31 %	$0.160000	$ 0.48	
optimum	recn	+2.71%	12.51 ( 4:30 pm edt)	13.00	+0.33	719,918	13.07	11.84	12.18	21.94	11.00	46.35m	26.1	579.9m	1.28	0.16	0.48	
paidcontent	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
pc-quote	recn	2.71%	12.51	13.0	0.33	719,918	13.07	11.84	12.18	21.94	11.00	45,130,256	25.91489	564,580,000		0.04		
personal-wealth-biz	recn	+2.71%	12.51	13.00		719,918	13.07	11.84	12.18	21.94	11.00		25.97		1.31	0.16	0.469	
predictwallstreet	recn	+2.71%	12.51		+0.33	719,918												
raymond-james	recn	2.71	12.51	13.00	0.33	719,918	13.07	11.84	12.51	21.94	11.00		26.62				0.47	
renewable-energy-world	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
screamingmedia	recn	+2.71%	$	open: 13.00	+0.33	4,710	$13.07	$11.84	$12.18	$21.94	$11.00		26.97	$582.19m	1.28%	0.04	0.46	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	+2.71%	last trade: 12.51		change: 0.330								p/e ratio: 25.97					
smartmoney	recn	(2.71%)	12.51	$13.00	0.33	719,918	$13.07	$11.84	$12.18	$21.94	$11.00			564,600	1.31%	$0.04		
stocknod	recn	+2.709%	12.51 usd	13.00	+0.3300	719,918	13.07	11.84	12.18	21.94	11.00	46,352,657						
stockpickr	recn	2.71%	$12.51 0.33 | 2.71%	13.00	0.33	719.92k	13.07	11.84	12.18	21.94	11.00							
stocksmart	recn	%	$13.47	18.54		20,100	14.11	13.47										
stocktwits	recn	2.63%	12.50		+0.32													
streetinsider-com	recn	2.71%	12.51	$13.00	+0.33	719,918	$13.07	$11.84	$12.18	$21.94	$11.00		26.06				$0.48	
thecramerreport	recn		12.51	13.00	+0.33	719918	13.07	11.84										
thestree	recn	2.71%	$12.51	13.0	0.33	719918	13.07	11.84	12.18	-21.94	11.0	4.6352657e7		5.82189372e8				
tickerspy	recn	2.71%	$12.51	13.00	+0.33	719,918	13.07	11.84	12.18	21.94	11.00		25.9	564.5m	1.31%	$0.04		
tmx-quotemedia	recn	2.71%	12.510	13.000	0.330	719,918	13.070	11.840	12.180	21.940	11.000	46,352,657	25.40	579,871,739	1.279	0.040 usd	0.48	
updown	recn	2.71%	$12.51	$13.00	$0.33	715,208	$13.07	$11.84	$12.18	$21.94	$11.00	46.35b	25.86	$565m				
wallstreetsurvivor	recn	2.71%	12.51	13.00	0.33	718,017	13.07	11.84		21.94	11.00		25.40	$565m	1.30%		-0.26	
yahoo-finance	recn	2.71%	12.51	13.00	0.33	719,918	13.07	11.84	12.18	21.94	11.00		26.67	579.86m	1.30%	0.16	0.47	
ycharts-com	recn	+2.63%	12.50		+0.32					21.94	11.00		26.04	575.75m	1.31%		0.48	
advfn	lstr	0.24	46.51	46.68	0.11	437634	46.77	45.95										
barchart	lstr	+0.24%	46.51	46.68	+0.11	437,634	46.77	45.95	46.40	49.18	34.98		24.63	$2.23 b	0.43%	$0.20	+1.86	
barrons	lstr	0.24%	46.51	46.68	+0.11	437,634	46.77	45.95				49.58 million		$2.25 billion	0.43%	$0.05		
bloomberg	lstr	0.237%	46.510	46.680	0.110	437,634	46.770	45.950		49.18	35.10	47.882mil	24.351	2,227.001mil	0.430	0.050 regular cash	1.910	
boston-com	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
bostonmerchant	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
business-insider	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
chron	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
cio-com	lstr	+0.24%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197	25.01	2b	0.4	0.2		
cnn-money	lstr	+0.24%	46.51	46.68	+0.11	437,634	46.77	45.95	46.40				25.0	$2.2b	0.43%			
easystockalterts	lstr	0.24%	46.51	46.68	+0.11	437634	46.77	45.95	46.40	49.18	35.10		25.01				1.86	
eresearch-fidelity-com	lstr	0.24%	46.5100	46.6800	0.1100	437,634	46.7700	45.9500	46.4000	49.1800	35.1000	47,882,000	24.95	$2.22b	0.43%	$0.050000		
finance-abc7-com	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
finance-abc7chicago-com	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
financial-content	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
finapps-forbes-com	lstr	0.2%	$46.51	46.68	0.11	437,634	46.77	45.95	46.40	49.18	35.10	48 mil	25.0	2 bil	0.4	0.20	1.86	
finviz	lstr	0.24%	46.51			437,634			46.40	-5.43%	32.99%	47.88m	25.01	2.23b		0.20	1.86	
fool	lstr	+0.24%	$46.51	$46.68	0.11	437,634	$46.77	$45.95	$46.40	$49.18	$35.10		25.30	$2.23b	0.50%	0.20		
foxbusiness	lstr		$46.51		+0.11	437,634			$46.40									
google-finance	lstr	(0.24%)	46.51	46.68	+0.11	437,634.00	46.77	45.95		49.18	35.10	47.88m	25.05	2.23b	0.43	0.05	1.86	
howthemarketworks	lstr	0.237%	46.51	46.68	0.11	436,594	46.77	45.95	46.4									
hpcwire	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
insidestocks	lstr	+0.24%	46.51	46.68	+0.11	437600	46.77	45.95					price earnings ratio: 25.01					
investopedia	lstr	+0.24 %	$46.51	46.68	+0.11				46.40									
investorguide	lstr	+0.24%	46.51	46.76	+0.11		46.77	45.95		48.31	35.10		24.91	2.227b			1.863	
marketintellisearch	lstr	0.24 %	$46.51	$46.76	0.11	386.30k	$46.77	$45.95	$46.40			47.88m	24.95	2.22b	0.43 %		1.86	
marketwatch	lstr	+0.24%	$46.51	open: 46.68	+0.11	791	$46.77	$45.95	$46.40	$49.18	$35.10		24.49	$2.25b	0.43%	0.05	1.90	
minyanville	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
msn-money	lstr	+0.24%	46.51	46.68	+0.11	437,634	46.77	45.95	46.40	49.18	35.10	47.88 mil	25.01	2.22 bil	0.43%	0.20	1.86	
nasdaq-com	lstr	0.24%	$ 46.51	$ 46.68	0.11	437,634	$ 46.77	$ 45.95	$ 46.40	$ 49.18	$ 35.10	47,882,000	25.01	$ 2,226,991,820	0.43 %	$0.200000	$ 1.86	
optimum	lstr	+0.24%	46.51 ( 4:30 pm edt)	46.68	+0.11	437,634	46.77	45.95	46.40	49.18	35.10	47.88m	25.0	2.2b	0.43	0.20	1.86	
paidcontent	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
pc-quote	lstr	0.24%	46.51	46.68	0.11	437,634	46.77	45.95	46.4	49.18	35.10	47,768,757	24.94624	2,221,725,000		0.05		
personal-wealth-biz	lstr	+0.24%	46.51	46.76		437,634	46.77	45.95	46.40	48.31	35.10		24.91		0.43	0.20	1.863	
predictwallstreet	lstr	+0.24%	46.51		+0.11	437,634												
raymond-james	lstr	0.24	46.51	46.68	0.11	437,634	46.77	45.95	46.51	49.18	35.10		25.01				1.86	
renewable-energy-world	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
screamingmedia	lstr	+0.24%	$	open: 46.68	+0.11	791	$46.77	$45.95	$46.40	$49.18	$35.10		24.49	$2.25b	0.43%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	+0.24%	last trade: 46.51		change: 0.110								p/e ratio: 24.91					
smartmoney	lstr	(0.24%)	46.51	$46.68	0.11	437,634	$46.77	$45.95	$46.40	$49.18	$35.10			2,221,700	0.43%	$0.05		
stocknod	lstr	+0.2371%	46.51 usd	46.68	+0.1100	437,634	46.77	45.95	46.40	49.18	35.10	47,882,197						
stockpickr	lstr	0.24%	$46.51 0.11 | 0.24%	46.68	0.11	437.63k	46.77	45.95	46.40	49.18	35.10							
stocksmart	lstr	%	$45.54	40.85		51,147	47.29	45.52										
stocktwits	lstr	0.30%	46.54		+0.14													
streetinsider-com	lstr	0.24%	46.51	$46.68	+0.11	437,634	$46.77	$45.95	$46.40	$49.18	$35.10		25.01				$1.86	
thecramerreport	lstr		46.51	46.76	+0.11	437634	46.77	45.95										
thestree	lstr	0.24%	$46.51	46.68	0.11	437634	46.77	45.95	46.4	-49.18	35.1	4.7882197e7		2.252857369e9				
tickerspy	lstr	0.24%	$46.51	46.68	+0.11	437,634	46.77	45.95	46.40	49.18	35.10		24.9	2.2b	0.43%	$0.05		
tmx-quotemedia	lstr	0.24%	46.510	46.680	0.110	437,634	46.770	45.950	46.400	49.180	35.100	47,882,197	24.90	2,227,000,982	0.430	0.050 usd	1.86	
updown	lstr	0.24%	$46.51	$46.68	$0.11	436,843	$46.77	$45.95	$46.40	$49.18	$35.10	47.88b	24.97	$2.22b				
wallstreetsurvivor	lstr	0.24%	46.51	46.68	0.11	436,594	46.77	45.95		49.18	35.10		24.90	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	0.24%	46.51	46.76	0.11	437,634	46.77	45.95	46.40	49.18	35.10		24.97	2.23b	0.40%	0.20	1.86	
ycharts-com	lstr	+0.30%	46.54		+0.14					49.18	35.10		25.02	2.23b	0.40%		1.86	
zacks	lstr	(0.24%)	46.51		0.11	vol.  437,634	46.77	45.95		49.18	35.10		24.29	2.22 b	0.43	0.20	1.91	
advfn	nwsa	1.33	15.64	15.36	0.205	76027440	15.8	14.89										
barchart	nwsa	+1.30%	15.64	15.36	+0.20	75,061,210	15.80	14.89	15.44	18.35	11.79		15.93	$28.57 b	0.94%	$0.15	+1.11	
barrons	nwsa	1.33%	15.64	15.36	+0.205	75.379m	15.80	14.89				2.63 billion		$42.19 billion	0.96%	$0.08		
bloomberg	nwsa	1.328%	15.640	15.360	0.205	76,027,440	15.800	14.890		18.35	11.91	1,828.109mil	12.716	41,439.820mil	0.961	0.075 regular cash	1.230	
boston-com	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,987,378	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
bostonmerchant	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,987,378	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
business-insider	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,987,378	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
chron	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,987,378	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
cio-com	nwsa	+1.33%	15.64 usd	15.36	+0.2050	75,987,378	15.80	14.89	15.44	18.20	11.91	1,828,108,615	13.96	29b	0.9	0.15		
cnn-money	nwsa	+1.33%	15.64	15.36	+0.205	76,026,740	15.80	14.89	15.44				14.0	$28.6b	0.96%			
easystockalterts	nwsa	1.30%	15.64	15.36	+0.20	75981778	15.80	14.89	15.44	18.35	11.91		13.96				1.12	
eresearch-fidelity-com	nwsa	1.33%	15.6400	15.3600	0.2050	76,022,340	15.8000	14.8900	15.4350	18.3500	11.9100	1,828,109,000	13.91	$28.22b	0.97%	$0.075000		
finance-abc7-com	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,987,378	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
finance-abc7chicago-com	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,987,378	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
financial-content	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,987,378	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	1.30%	15.64			76,018,536			15.44	-14.77%	32.63%	2.63b	13.91	40.56b		0.15	1.11	
fool	nwsa	+1.33%	$15.64	$15.36	0.20	75,379,177	$15.80	$14.89	$15.44	$18.35	$11.91		14.20	$41.08b	1.10%	0.15		
foxbusiness	nwsa		$15.64		+0.20	76,187,941			$15.44									
google-finance	nwsa	(1.33%)	15.64	15.36	+0.20	76.03m	15.80	14.89		18.35	11.91	2.63b	14.05	41.08b	0.96	0.08	1.11	
howthemarketworks	nwsa	1.328%	15.64	15.36	0.205	75,987,378	15.8	14.89	15.435									
hpcwire	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,988,278	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
insidestocks	nwsa	+1.30%	15.64	15.36	+0.20	71965211	15.80	14.89					price earnings ratio: 13.25					
investopedia	nwsa	+1.30 %	$15.64	15.36	+0.20				15.44									
investorguide	nwsa	+1.33%	15.64	15.24	+0.205		15.80	14.89		18.35	11.91		13.78	41.080b			1.12	
marketintellisearch	nwsa	1.42 %	$15.66	$15.36	0.22	74866.50k	$15.80	$14.89	$15.44			2626.63m	13.91	40.56b	0.97 %		1.11	
marketwatch	nwsa	+1.33%	$15.64	open: 15.36	+0.21	949,798	$15.80	$14.89	$15.44	$18.35	$11.91		14.04	$42.19b	0.96%	0.08	1.11	
minyanville	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,982,278	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
msn-money	nwsa	+1.33%	15.64	15.36	+0.20	76.02 mil	15.80	14.89	15.44	18.35	11.91	2.63 bil	13.96	40.99 bil	0.97%	0.15	1.11	
nasdaq-com	nwsa	1.33%	$ 15.64	$ 15.36	0.205	76,022,340	$ 15.80	$ 14.89	$ 15.435	$ 18.35	$ 11.91	1,828,109,000	14.09	$ 28,591,624,760	0.97 %	$0.150000	$ 1.11	
optimum	nwsa	+1.33%	15.64 ( 4:00 pm edt)	15.36	+0.20	75,977,078	15.80	14.89	15.44	18.35	11.91	1.83b	14.0	28.6b	0.96	0.15	1.12	
paidcontent	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,982,278	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
pc-quote	nwsa	1.36%	15.64	15.36	0.21	76,347,225	15.8	14.89	15.435	18.35	11.91	1,804,147,251	13.78125	28,216,863,000		0.075		
personal-wealth-biz	nwsa	+1.33%	15.64	15.24		76,187,944	15.80	14.89	15.435	18.35	11.91		13.78		0.97	0.15	1.12	
predictwallstreet	nwsa	+1.33%	15.64		+0.21	76,027,440												
raymond-james	nwsa	1.33	15.64	15.36	0.21	78,879,292	15.80	14.89	15.64	18.35	11.91		14.09				1.11	
renewable-energy-world	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,987,378	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
screamingmedia	nwsa	+1.33%	$	open: 15.36	+0.21	954,298	$15.80	$14.89	$15.44	$18.35	$11.91		14.04	$42.19b	0.96%	0.08	1.11	
scroli	nwsa	1.33%	nwsa 15.64	15.36	0.20	71,431,340	15.80	14.89	15.44	18.35	11.91		14.05				1.11	
simple-stock-quotes	nwsa	+1.33%	last trade: 15.64		change: 0.205								p/e ratio: 13.78					
smartmoney	nwsa	(1.33%)	15.64	$15.36	0.20	76,022,340	$15.80	$14.89	$15.44	$18.35	$11.91			28,216,900	0.97%	$0.08		
stocknod	nwsa	+1.328%	15.64 usd	15.36	+0.2050	75,982,278	15.80	14.89	15.44	18.20	11.91	1,828,108,615						
stockpickr	nwsa	1.33%	$15.64 0.20 | 1.33%	15.36	0.20	76.02m	15.80	14.89	15.44	18.35	11.91							
stocksmart	nwsa	%	$17.655	14.47		1,874,725	18.34	17.58										
stocktwits	nwsa	1.43%	15.66		+0.22													
streetinsider-com	nwsa	1.30%	15.64	$15.36	+0.20	75,981,778	$15.80	$14.89	$15.44	$18.35	$11.91		13.96				$1.12	
thecramerreport	nwsa		15.64	15.24	+0.205	76018936	15.80	14.89										
thestree	nwsa	1.33%	$15.64	15.36	0.2	76022240	15.8	14.89	15.44	-18.35	11.91	2.626629568e9		2.9121770237e10				
tickerspy	nwsa	1.33%	$15.64	15.36	+0.20	76,017,140	15.80	14.89	15.44	18.35	11.91		13.8		0.97%	$0.07		
tmx-quotemedia	nwsa	1.33%	15.640	15.360	0.205	76,187,941	15.800	14.890	15.435	18.350	11.910	1,828,108,615	13.80	28,591,618,739	0.972	0.075 usd	1.12	
updown	nwsa	1.30%	$15.64	$15.36	$0.20	75,378,877	$15.80	$14.89	$15.44	$18.35	$11.91	2626.63b	13.81	$40.54b				
wallstreetsurvivor	nwsa	1.33%	15.64	15.36	0.21	75,982,278	15.80	14.89		18.35	11.91		13.80	$28b	1.00%	0.14 -	0.97	
yahoo-finance	nwsa	1.33%	15.64	15.24	0.21	76,024,039	15.80	14.89	15.44	18.35	11.91		13.96	41.08b	0.90%	0.15	1.12	
ycharts-com	nwsa	+1.46%	15.66		+0.23					18.35	11.91		14.11	28.60b	1.02%		1.11	
advfn	slh	0.29	58.97	59.17	0.17	191510	59.39	58.55										
barchart	slh	+0.29%	58.97	59.17	+0.17	191,510	59.39	58.55	58.80	62.35	36.14		27.25	$4.15 b	0.5%	$0.30	+2.24	
barrons	slh	0.29%	58.97	59.17	+0.17	190,707	59.39	58.55				69.76 million		$4.20 billion	0.51%	$0.08		
bloomberg	slh	0.289%	58.970	59.170	0.170	191,510	59.390	58.550		62.35	36.36	70.648mil	25.528	4,166.119mil	0.509	0.075 regular cash	2.310	
boston-com	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
bostonmerchant	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
business-insider	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
chron	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
cio-com	slh	+0.29%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105	26.33	4b	0.5	0.3		
cnn-money	slh	+0.29%	58.97	59.07	+0.17	189,650	59.39	58.55	58.80				26.3	$4.2b	0.51%			
easystockalterts	slh	0.29%	58.97	59.17	+0.17	191510	59.39	58.55	58.80	62.35	36.36		26.33				2.24	
eresearch-fidelity-com	slh	0.29%	58.9700	59.1700	0.1700	191,510	59.3900	58.5500	58.8000	62.3500	36.3600	70,648,000	26.25	$4.15b	0.51%	$0.075000		
finance-abc7-com	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
finance-abc7chicago-com	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
financial-content	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
finapps-forbes-com	slh	0.3%	$58.97	59.17	0.17	191,510	59.39	58.55	58.80	62.35	36.36	71 mil	26.3	4 bil	0.5	0.30	2.24	
finviz	slh	0.29%	58.97			191,510			58.80	-5.42%	63.18%	70.65m	26.25	4.15b		0.30	2.24	
fool	slh	+0.29%	$58.97	$59.17	0.17	191,510	$59.39	$58.55	$58.80	$62.35	$36.36		26.50	$4.17b	0.80%	0.30		
foxbusiness	slh		$58.97		+0.17	191,510			$58.80									
google-finance	slh	(0.29%)	58.97	59.17	+0.17	191,510.00	59.39	58.55		62.35	36.36	70.65m	26.36	4.17b	0.51	0.08	2.24	
howthemarketworks	slh	0.289%	58.97	59.17	0.17	190,707	59.39	58.55	58.8									
hpcwire	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
insidestocks	slh	+0.29%	58.97	59.17	+0.17	190707	59.39	58.55					price earnings ratio: 24.99					
investopedia	slh	+0.29 %	$58.97	59.17	+0.17				58.80									
investorguide	slh	+0.29%	58.97	59.17	+0.17		59.39	58.55		59.03	32.43		26.26	4.166b			2.239	
marketintellisearch	slh	0.29 %	$58.97	$59.17	0.17	177.70k	$59.39	$58.55	$58.80			70.65m	26.25	4.15b	0.51 %		2.24	
marketwatch	slh	+0.29%	$58.97	open: 59.17	+0.17	2,130	$59.39	$58.55	$58.80	$62.35	$36.36		26.31	$4.20b	0.51%	0.08	2.24	
minyanville	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
msn-money	slh	+0.29%	58.97	59.17	+0.17	191,510	59.39	58.55	58.80	62.35	36.36	70.65 mil	26.33	4.15 bil	0.51%	0.30	2.24	
nasdaq-com	slh	0.29%	$ 58.97		0.17	191,510	$ 59.39	$ 58.55	$ 58.80	$ 62.35	$ 36.36	70,648,000	26.33	$ 4,166,112,560	0.51 %	$0.300000	$ 2.24	
optimum	slh	+0.29%	58.97 ( 4:15 pm edt)	59.17	+0.17	191,510	59.39	58.55	58.80	62.35	36.36	70.65m	26.3	4.2b	0.51	0.30	2.24	
paidcontent	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
pc-quote	slh	0.29%	58.97	59.17	0.17	191,510	59.39	58.55	58.8	62.35	36.36	70,444,336	26.25	4,154,103,000		0.075		
personal-wealth-biz	slh	+0.29%	58.97	59.17		191,510	59.39	58.55	58.80	59.03	32.43		26.26		0.51	0.30	2.239	
predictwallstreet	slh	+0.29%	58.97		+0.17	191,510												
raymond-james	slh	0.29	58.97	59.17	0.17	191,510	59.39	58.55	58.97	62.35	36.36		26.21				2.25	
renewable-energy-world	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
screamingmedia	slh	+0.29%	$	open: 59.17	+0.17	2,130	$59.39	$58.55	$58.80	$62.35	$36.36		26.31	$4.20b	0.51%	0.08	2.24	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	+0.29%	last trade: 58.97		change: 0.170								p/e ratio: 26.26					
smartmoney	slh	(0.29%)	58.97	$59.17	0.17	191,510	$59.39	$58.55	$58.80	$62.35	$36.36			4,154,100	0.51%	$0.08		
stocknod	slh	+0.2891%	58.97 usd	59.17	+0.1700	191,510	59.39	58.55	58.80	62.35	36.36	70,648,105						
stockpickr	slh	0.29%	$58.97 0.17 | 0.29%	59.15	0.17	191.51k	59.39	58.55	58.80	62.35	36.36							
stocksmart	slh	%	$58.22	52		21,293	59.32	58.21										
stocktwits	slh	0.26%	58.95		+0.15													
streetinsider-com	slh	0.29%	58.97	$59.17	+0.17	191,510	$59.39	$58.55	$58.80	$62.35	$36.36		26.33				$2.24	
thecramerreport	slh		58.97	59.17	+0.17	191510	59.39	58.55										
thestree	slh	0.29%	$58.97	59.15	0.17	191510	59.39	58.55	58.8	-62.35	36.36	7.0648105e7		4.197203918e9				
tickerspy	slh	0.29%	$58.97	59.17	+0.17	191,510	59.39	58.55	58.80	62.35	36.36		26.2	4.1b	0.51%	$0.07		
tmx-quotemedia	slh	0.29%	58.970	59.170	0.170	191,510	59.390	58.550	58.800	62.350	36.360	70,648,105	26.30	4,166,118,752	0.510	0.075 usd	2.24	
updown	slh	0.29%	$58.97	$59.17	$0.17	189,650	$59.39	$58.55	$58.80	$62.35	$36.36	70.64b	25.99	$4.15b				
wallstreetsurvivor	slh	0.29%	58.97	59.17	0.17	190,707	59.39	58.55		62.35	37.22		26.30	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	0.29%	58.97	59.17	0.17	191,510	59.39	58.55	58.80	62.35	36.36		26.34	4.17b	0.50%	0.30	2.24	
ycharts-com	slh	+0.26%	58.95		+0.15					62.35	36.36		26.32	4.15b	0.50%		2.24	
advfn	ino	-5.41	0.7	0.77	-0.04	1053892	0.77	0.6851										
barchart	ino	-5.41%	0.70	0.77	-0.04	1,053,892	0.77	0.69	0.74	1.56	0.56		0.00	$89.08 m			-0.16	
barrons	ino	5.41%	0.70	0.77	-0.04	1.054m	0.77	0.6851				103.20 million		$95.44 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	-5.405%	0.700	0.770	-0.040	1,053,892	0.770	0.685		1.56	0.56	127.257mil		89.080mil			-0.150	
boston-com	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
bostonmerchant	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
business-insider	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
chron	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
cio-com	ino	-5.41%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907		89m				
cnn-money	ino	-5.41%today&rsquo;s change	0.70data as of 4:00pm et	0.77	-0.04	1,053,892	0.77	0.69	0.74				nm	$89.1m				
easystockalterts	ino	-5.19%	0.70	0.77	-0.04	1053892	0.77	0.69	0.74	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	-5.41%	0.7000	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.5600	0.5600	127,257,000	nm	$94.17m				
finance-abc7-com	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
financial-content	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	-5.4%	$0.70	0.77	-0.04	1,053,892	0.77	0.69	0.74	1.56	0.56	127 mil		89 mil	0.0	0.00	-0.17	
finviz	ino	-5.41%	0.70			1,053,892			0.74	-55.13%	25.00%	127.26m		94.17m			-0.17	
fool	ino	-5.41%	$0.70	$0.77	-0.04	1,053,892	$0.77	$0.69	$0.74	$1.56	$0.56		0.00	$89.08m				
foxbusiness	ino		$0.70		-0.04	1,053,892			$0.74									
google-finance	ino	(-5.41%)	0.700	0.77	-0.040	1.05m	0.77	0.69		1.56	0.56	127.26m		89.08m			-0.17	
howthemarketworks	ino	-5.405%	0.7	0.77	-0.04	1,053,892	0.77	0.6851	0.74									
hpcwire	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
insidestocks	ino	-5.41%	0.70	0.77	-0.04	1053892	0.77	0.69										
investopedia	ino	-5.41 %	$0.70	0.77	-0.04				0.74									
investorguide	ino	-5.41%	0.70	0.77	-0.04		0.77	0.6851		1.56	0.75			89.1m			-0.165	
marketintellisearch	ino	-5.41 %	$0.70	$0.77	-0.04	1050.70k	$0.77	$0.69	$0.74			127.26m	0.00	0.09b	0.0 %		-0.17	
marketwatch	ino	-5.41%	$0.70	open: 0.77	-0.04	1.05m	$0.77	$0.69	$0.74	$1.56	$0.56			$95.44m				
minyanville	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
msn-money	ino	-5.41%	0.70	0.77	-0.04	1.05 mil	0.77	0.69	0.74	1.56	0.56	127.26 mil	-4.12	94.17 mil			-0.17	
nasdaq-com	ino	5.41%	$ 0.70		0.04	1,053,892	$ 0.77	$ 0.6851	$ 0.74	$ 1.56	$ 0.56	127,257,000		$ 89,079,900			$ -0.16	
optimum	ino	-5.41%	0.70 ( 4:15 pm edt)	0.77	-0.04	1,053,892	0.77	0.69	0.74	1.56	0.56	127.26m		89.1m			-0.16	
paidcontent	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
pc-quote	ino	-5.41%	0.7	0.77	-0.04	1,053,892	0.77	0.6851	0.74	1.56	0.56	134,528,857	-4.35294	94,170,000				
personal-wealth-biz	ino	-5.41%	0.70	0.77	-0.04	1,053,892	0.77	0.6851	0.74	1.56	0.75					0.00	-0.165	
predictwallstreet	ino	-5.41%	0.70		-0.04	1,053,892												
raymond-james	ino	-5.41	0.70	0.77	-0.04	1,053,892	0.77	0.69	0.70	1.56	0.56						-0.16	
renewable-energy-world	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
screamingmedia	ino	-5.41%	$	open: 0.77	-0.04	1.05m	$0.77	$0.69	$0.74	$1.56	$0.56			$95.44m				
scroli	ino	%	ino			0												
simple-stock-quotes	ino	-5.41%	last trade: 0.70		change: -0.040													
smartmoney	ino	(-5.41%)	0.70	$0.77	-0.04	1,053,892	$0.77	$0.69	$0.74	$1.56	$0.56			94,200	0.00%	$0.00		
stocknod	ino	-5.405%	0.7000 usd	0.7700	-0.0400	1,053,892	0.7700	0.6851	0.7400	1.560	0.5600	127,256,907						
stockpickr	ino	-5.41%	$0.70 -0.04 | -5.41%	0.77	-0.04	1.05m	0.77	0.69	0.74	1.56	0.56							
stocksmart	ino	%	$.7799	1.16		8,616	.79	.77										
stocktwits	ino	-6.76%	0.69		-0.05													
streetinsider-com	ino	5.41%	0.70	$0.77	-0.04	1,053,892	$0.77	$0.69	$0.74	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.70	0.77	-0.04	1053892	0.77	0.6851										
thestree	ino	-5.41%	$0.7	0.77	-0.04	1053892	0.77	0.69	0.74	-1.56	0.56	1.27256907e8		9.544268e7				
tickerspy	ino	-5.41%	$0.70	0.77	-0.04	1,053,892	0.77	0.69	0.74	1.56	0.56		-4.4	94.1m	0.00%	$0.00		
tmx-quotemedia	ino	-5.41%	0.700	0.770	-0.040	1,053,892	0.770	0.685	0.740	1.560	0.560	127,256,907		89,079,835			-0.16	
updown	ino	-6.76%	$0.69	$0.77	-$0.05	1,053,700	$0.77	$0.69	$0.74	$1.56	$0.56	127.25b		$94m				
wallstreetsurvivor	ino	-5.41%	0.70	0.77	-0.04	1,053,892	0.77	0.69		1.56	0.56			$94m			-0.17	
yahoo-finance	ino	5.41%	0.70	0.77	0.04	1,053,892	0.77	0.69	0.74	1.56	0.56			89.08m			-0.17	
ycharts-com	ino	-6.76%	0.69		-0.05					1.56	0.56			87.80m	0.00%		-0.16	
advfn	ks	0.30	16.5	16.5	0.05	163840	16.58	16.34										
barchart	ks	+0.30%	16.50	16.50	+0.05	163,840	16.58	16.34	16.45	17.90	9.84		14.70	$760.65 m			+1.57	
barrons	ks	0.30%	16.50	16.50	+0.05	163,347	16.58	16.34				46.98 million		$759.70 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	0.304%	16.500	16.500	0.050	163,840	16.580	16.340		17.90	9.84	46.234mil	10.510	762.862mil			1.570	
boston-com	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,840	16.58	16.34	16.45	17.90	9.840	46,234,026						
bostonmerchant	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,840	16.58	16.34	16.45	17.90	9.840	46,234,026						
business-insider	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,840	16.58	16.34	16.45	17.90	9.840	46,234,026						
chron	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,840	16.58	16.34	16.45	17.90	9.840	46,234,026						
cio-com	ks	+0.30%	16.50 usd	16.50	+0.0500	163,840	16.58	16.34	16.45	17.90	9.840	46,234,026	10.58	763m				
cnn-money	ks	+0.30%today&rsquo;s change	16.50data as of 4:03pm et	16.50	+0.05	163,347	16.58	16.34	16.45				10.6	$762.9m				
easystockalterts	ks	0.30%	16.50	16.50	+0.05	163502	16.58	16.34	16.45	17.90	9.84		10.58				1.56	
eresearch-fidelity-com	ks	0.30%	16.5000	16.5000	0.0500	163,840	16.5800	16.3400	16.4500	17.9000	9.8400	46,234,000	10.48	$760.55m				
finance-abc7-com	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,502	16.58	16.34	16.45	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,502	16.58	16.34	16.45	17.90	9.840	46,234,026						
financial-content	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,502	16.58	16.34	16.45	17.90	9.840	46,234,026						
finapps-forbes-com	ks	0.3%	$16.50	16.50	0.05	163,502	16.58	16.34	16.45	17.90	9.84	46 mil	10.5	763 mil	0.0	0.00	1.57	
finviz	ks	0.30%	16.50			163,502			16.45	-7.82%	67.68%	46.23m	10.54	760.48m			1.56	
fool	ks	+0.30%	$16.50	$16.50	0.05	163,502	$16.58	$16.34	$16.45	$17.90	$9.84		10.60	$762.86m				
foxbusiness	ks		$16.50		+0.05	163,840			$16.45									
google-finance	ks	(0.30%)	16.50	16.50	+0.05	163,502.00	16.58	16.34		17.90	9.84	46.23m	10.55	762.86m			1.56	
howthemarketworks	ks	0.304%	16.5	16.5	0.05	163,347	16.58	16.34	16.45									
hpcwire	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,840	16.58	16.34	16.45	17.90	9.840	46,234,026						
insidestocks	ks	+0.30%	16.50	16.50	+0.05	163347	16.58	16.34										
investopedia	ks	+0.30 %	$16.50	16.50	+0.05				16.45									
investorguide	ks	+0.30%	16.50	16.50	+0.05		16.58	16.34		17.90	9.84		10.57	762.9m			1.557	
marketintellisearch	ks	0.3 %	$16.50	$16.50	0.05	121.10k	$16.58	$16.34	$16.45			46.23m	10.54	0.76b	0.0 %		1.56	
marketwatch	ks	+0.30%	$16.50	open: 16.50	+0.05	493	$16.58	$16.34	$16.45	$17.90	$9.84		10.61	$759.70m			1.55	
minyanville	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,502	16.58	16.34	16.45	17.90	9.840	46,234,026						
msn-money	ks	+0.30%	16.50	16.50	+0.05	163,502	16.58	16.34	16.45	17.90	9.84	46.23 mil	10.58	760.55 mil			1.56	
nasdaq-com	ks	0.3%	$ 16.50		0.05	163,502	$ 16.58	$ 16.34	$ 16.45	$ 17.90	$ 9.84	46,234,000	10.51	$ 762,861,000			$ 1.57	
optimum	ks	+0.30%	16.50 ( 4:15 pm edt)	16.50	+0.05	163,502	16.58	16.34	16.45	17.90	9.84	46.23m	10.6	762.9m			1.56	
paidcontent	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,502	16.58	16.34	16.45	17.90	9.840	46,234,026						
pc-quote	ks	0.30%	16.5	16.5	0.05	163,840	16.58	16.34	16.45	17.90	9.84	46,014,139	10.54487	759,233,000				
personal-wealth-biz	ks	+0.30%	16.50	16.50		163,840	16.58	16.34	16.45	17.90	9.84		10.57			0.00	1.557	
predictwallstreet	ks	+0.30%	16.50		+0.05	163,502												
raymond-james	ks	0.30	16.50	16.50	0.05	163,502	16.58	16.34	16.50	17.90	9.84		10.31				1.60	
renewable-energy-world	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,502	16.58	16.34	16.45	17.90	9.840	46,234,026						
screamingmedia	ks	+0.30%	$	open: 16.50	+0.05	493	$16.58	$16.34	$16.45	$17.90	$9.84		10.61	$759.70m			1.55	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	+0.30%	last trade: 16.50		change: 0.050								p/e ratio: 10.57					
smartmoney	ks	(0.30%)	16.50	$16.50	0.05	163,502	$16.58	$16.34	$16.45	$17.90	$9.84			760,500	0.00%	$0.00		
stocknod	ks	+0.3040%	16.50 usd	16.50	+0.0500	163,502	16.58	16.34	16.45	17.90	9.840	46,234,026						
stockpickr	ks	0.30%	$16.50 0.05 | 0.30%	16.50	0.05	163.50k	16.58	16.34	16.45	17.90	9.84							
stocksmart	ks	%	$15.37	15.4		22,155	16.36	15.36										
stocktwits	ks	0.30%	16.50		+0.05													
streetinsider-com	ks	0.30%	16.50	$16.50	+0.05	163,502	$16.58	$16.34	$16.45	$17.90	$9.84		10.58				$1.56	
thecramerreport	ks		16.50	16.50	+0.05	163502	16.58	16.34										
thestree	ks	0.3%	$16.5	16.5	0.05	163502	16.58	16.34	16.45	-17.9	9.84	4.6234026e7		7.61012068e8				
tickerspy	ks	0.30%	$16.50	16.50	+0.05	163,502	16.58	16.34	16.45	17.90	9.84		10.5	758.5m	0.00%	$0.00		
tmx-quotemedia	ks	0.30%	16.500	16.500	0.050	163,840	16.580	16.340	16.450	17.900	9.840	46,234,026	10.50	762,861,429			1.56	
updown	ks	0.30%	$16.50	$16.50	$0.05	163,347	$16.58	$16.34	$16.45	$17.90	$9.84	46.23b	10.26	$761m				
wallstreetsurvivor	ks	0.30%	16.50	16.50	0.05	163,347	16.58	16.34		17.90	10.49		10.50	$761m			1.38	
yahoo-finance	ks	0.30%	16.50	16.50	0.05	163,840	16.58	16.34	16.45	17.90	9.84		10.60	762.86m			1.56	
ycharts-com	ks	+0.30%	16.50		+0.05					17.90	9.84		10.58	760.65m	0.00%		1.56	
advfn	adsk	-0.55	36.15	36.53	-0.2	2619103	36.8	35.82										
barchart	adsk	-0.55%	36.15	36.53	-0.20	2,287,037	36.80	35.82	36.35	46.15	24.77		32.68	$8.24 b			+1.03	
barrons	adsk	0.55%	36.15	36.53	-0.20	2.617m	36.80	35.82				234.20 million		$8.61 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	-0.550%	36.150	36.530	-0.200	2,619,103	36.800	35.820		46.15	24.77	230.954mil	35.029	8,332.827mil			1.030	
boston-com	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
bostonmerchant	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
business-insider	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
chron	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
cio-com	adsk	-0.55%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185	35.10	8b				
cnn-money	adsk	-0.55%	36.15	36.53	-0.20	2,618,285	36.80	35.82	36.35				35.1	$8.3b				
easystockalterts	adsk	-0.55%	36.15	36.53	-0.20	2519595	36.80	35.82	36.35	46.15	24.77		35.10				1.03	
eresearch-fidelity-com	adsk	-0.55%	36.1500	36.5300	-0.2000	2,619,103	36.8000	35.8200	36.3500	46.1500	24.7700	230,954,000	35.29	$8.40b				
finance-abc7-com	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
finance-abc7chicago-com	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
financial-content	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
finapps-forbes-com	adsk	-0.6%	$36.15	36.53	-0.20	2,619,103	36.80	35.82	36.35	46.15	24.77	231 mil	35.1	8 bil	0.0	0.00	1.03	
finviz	adsk	-0.55%	36.15			2,618,285			36.35	-21.67%	45.94%	230.95m	34.95	8.40b			1.04	
fool	adsk	-0.55%	$36.15	$36.53	-0.20	2,525,829	$36.80	$35.82	$36.35	$46.15	$24.77		36.10	$8.35b				
foxbusiness	adsk		$36.15		-0.20	2,643,803			$36.35									
google-finance	adsk	(-0.55%)	36.15	36.53	-0.20	2.62m	36.80	35.82		46.15	24.77	230.95m	34.76	8.35b			1.04	
howthemarketworks	adsk	-0.55%	36.15	36.53	-0.2	2,609,128	36.8	35.82	36.35									
hpcwire	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
insidestocks	adsk	-0.63%	36.12	36.53	-0.23	1881874	36.80	35.82					price earnings ratio: 25.26					
investopedia	adsk	-0.63 %	$36.12	36.53	-0.23				36.35									
investorguide	adsk	-0.55%	36.15	36.58	-0.20		36.80	35.82		46.15	24.77		35.26	8.349b			1.031	
marketintellisearch	adsk	-0.58 %	$36.14	$36.53	-0.21	2585.00k	$36.80	$35.82	$36.35			230.95m	34.95	8.40b	0.0 %		1.04	
marketwatch	adsk	-0.55%	$36.16	open: 36.53	-0.20	38,409	$36.80	$35.82	$36.35	$46.15	$24.77		41.90	$8.61b			0.86	
minyanville	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
msn-money	adsk	-0.55%	36.15	36.53	-0.20	2.62 mil	36.80	35.82	36.35	46.15	24.77	230.95 mil	35.10	8.4 bil			1.04	
nasdaq-com	adsk	0.55%	$ 36.15	$ 36.53	0.20	2,619,103	$ 36.80	$ 35.82	$ 36.35	$ 46.15	$ 24.77	229,803,000	35.1	$ 8,307,378,450			$ 1.03	
optimum	adsk	-0.55%	36.15 ( 4:00 pm edt)	36.53	-0.20	2,519,595	36.80	35.82	36.35	46.15	24.77	230.95m	35.1	8.3b			1.03	
paidcontent	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
pc-quote	adsk	-0.55%	36.15	36.53	-0.20	2,655,284	36.8	35.82	36.35	46.15	24.77	232,231,757	35.29126	8,395,178,000				
personal-wealth-biz	adsk	-0.55%	36.15	36.58	-0.20	2,643,803	36.80	35.82	36.35	46.15	24.77		35.26			0.00	1.031	
predictwallstreet	adsk	-0.55%	36.15		-0.20	2,619,103												
raymond-james	adsk	-0.55	36.15	36.53	-0.20	2,619,103	36.80	35.82	36.15	46.15	24.77		33.79				1.07	
renewable-energy-world	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
screamingmedia	adsk	-0.55%	$	open: 36.53	-0.20	38,409	$36.80	$35.82	$36.35	$46.15	$24.77		41.90	$8.61b			0.86	
scroli	adsk	-0.55%	adsk 36.15	36.53	-0.20	2,276,396	36.80	35.82	36.35	46.15	24.77		34.76				1.04	
simple-stock-quotes	adsk	-0.55%	last trade: 36.15		change: -0.200								p/e ratio: 35.26					
smartmoney	adsk	(-0.55%)	36.15	$36.53	-0.20	2,619,103	$36.80	$35.82	$36.35	$46.15	$24.77			8,395,200	0.00%	$0.02		
stocknod	adsk	-0.5502%	36.15 usd	36.53	-0.2000	2,609,128	36.80	35.82	36.35	46.15	24.77	230,954,185						
stockpickr	adsk	-0.55%	$36.15 -0.20 | -0.55%	36.53	-0.20	2.62m	36.80	35.82	36.35	46.15	24.77							
stocksmart	adsk	%	$41.45	38.71		323,613	42.96	41.41										
stocktwits	adsk	-0.74%	36.08		-0.27													
streetinsider-com	adsk	0.55%	36.15	$36.53	-0.2	2,519,595	$36.80	$35.82	$36.35	$46.15	$24.77		35.10				$1.03	
thecramerreport	adsk		36.35		0.00	0												
thestree	adsk	-0.55%	$36.15	36.53	-0.2	2618285	36.8	35.82	36.35	-46.15	24.77	2.30954185e8		8.605352933e9				
tickerspy	adsk	-0.74%	$36.08	36.53	-0.27	2,465,104	36.80	35.82	36.35	46.15	24.77		35.3	8.3b	0.00%	$0.00		
tmx-quotemedia	adsk	-0.55%	36.150	36.530	-0.200	2,643,803	36.800	35.820	36.350	46.150	24.770	230,954,185	35.30	8,348,993,788			1.03	
updown	adsk	-0.55%	$36.15	$36.53	-$0.20	2,616,985	$36.80	$35.82	$36.35	$46.15	$24.77	227.90b	33.82	$8.39b				
wallstreetsurvivor	adsk	-0.55%	36.15	36.53	-0.20	2,609,128	36.80	35.82		46.15	26.63		35.30	$8b			0.90	
yahoo-finance	adsk	0.55%	36.15	36.58	0.20	2,619,103	36.80	35.82	36.35	46.15	24.77		35.06	8.35b			1.03	
ycharts-com	adsk	-0.74%	36.08		-0.27					46.15	24.77		35.03	8.22b	0.00%		1.03	
advfn	ko	-0.21	67.53	67.85	-0.14	8685112	67.87	67.28										
barchart	ko	-0.21%	67.53	67.85	-0.14	7,598,043	67.87	67.28	67.67	68.89	50.44		19.12	$154.99 b	2.76%	$1.88	+5.18	
barrons	ko	0.21%	67.53	67.85	-0.14	8.693m	67.87	67.28				2.33 billion		$155.81 billion	2.78%	$0.47		
bloomberg	ko	-0.207%	67.530	67.850	-0.140	8,692,912	67.870	67.280		68.89	51.92	2,289.254mil	18.975	154,593.400mil	2.696	0.470 regular cash	3.560	
boston-com	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
bostonmerchant	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
business-insider	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
chron	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
cio-com	ko	-0.21%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476	13.01	155b	2.7	1.88		
cnn-money	ko	-0.21%today&rsquo;s change	67.53data as of 4:00pm et	67.85	-0.14	8,692,912	67.87	67.28	67.67				13.0	$154.6b	2.78%			
easystockalterts	ko	-0.19%	67.54	67.85	-0.13	7727451	67.87	67.28	67.67	68.89	51.92		13.01				5.19	
eresearch-fidelity-com	ko	-0.21%	67.5300	67.8500	-0.1400	8,685,112	67.8700	67.2800	67.6700	68.8900	51.9200	2,289,254,000	13.06	$154.91b	2.78%	$0.470000		
finance-abc7-com	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
finance-abc7chicago-com	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
financial-content	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
finapps-forbes-com	ko	-0.2%	$67.53	67.85	-0.14	8,693,012	67.87	67.28	67.67	68.89	51.92	2.29 bil	13.0	155 bil	2.8	1.88	5.18	
finviz	ko	-0.24%	67.50			7,829,176			67.67	-2.01%	33.84%	2.29b	13.09	154.91b		1.88	5.17	
fool	ko	-0.24%	$67.51	$67.85	-0.16	7,167,387	$67.87	$67.28	$67.67	$68.89	$51.92		13.10	$154.55b	3.00%	1.88		
foxbusiness	ko		$67.53		-0.14	8,689,912			$67.67									
google-finance	ko	(-0.21%)	67.53	67.85	-0.14	8.56m	67.87	67.28		68.89	51.92	2.29b	13.06	154.59b	2.78	0.47	5.17	
howthemarketworks	ko	-0.207%	67.53	67.85	-0.14	8,321,427	67.87	67.28	67.67									
hpcwire	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
insidestocks	ko	-0.16%	67.56	67.85	-0.11	6460536	67.87	67.28					price earnings ratio: 18.98					
investopedia	ko	-0.19 %	$67.54	67.85	-0.13				67.67									
investorguide	ko	-0.21%	67.53	67.85	-0.14		67.87	67.28		68.89	51.92		13.04	154.6b			5.189	
marketintellisearch	ko	-0.25 %	$67.50	$67.85	-0.17	8632.90k	$67.87	$67.28	$67.67			2289.25m	13.09	154.91b	2.78 %		5.17	
marketwatch	ko	-0.21%	$67.50	open: 67.85	-0.14	69,250	$67.87	$67.28	$67.67	$68.89	$51.92		13.01	$155.81b	2.78%	0.47	5.19	
minyanville	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
msn-money	ko	-0.21%	67.53	67.85	-0.14	8.69 mil	67.87	67.28	67.67	68.89	51.92	2.29 bil	13.01	154.91 bil	2.78%	1.88	5.17	
nasdaq-com	ko	0.22%	$ 67.52		0.15	7,586,766	$ 67.87	$ 67.28	$ 67.67	$ 68.89	$ 51.92	2,289,254,000	13.03	$ 154,570,430,080	2.78 %	$1.880000	$ 5.18	
optimum	ko	-0.24%	67.51 ( 3:57 pm edt)	67.85	-0.16	7,334,317	67.87	67.28	67.67	68.89	51.92	2.29b	13.0	154.5b	2.78	1.88	5.19	
paidcontent	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
pc-quote	ko	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ko	-0.21%	67.53	67.85	-0.14	8,688,112	67.87	67.28	67.67	68.89	51.92		13.04		2.69	1.82	5.189	
predictwallstreet	ko	-0.21%	67.53		-0.14	8,685,112												
raymond-james	ko	-0.21	67.53	67.85	-0.14	8,692,912	67.87	67.28	67.53	68.89	51.92		12.86				5.25	
renewable-energy-world	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
screamingmedia	ko	-0.21%	$	open: 67.85	-0.14	69,250	$67.87	$67.28	$67.67	$68.89	$51.92		13.01	$155.81b	2.78%	0.47	5.19	
scroli	ko	-0.21%	ko 67.53	67.85	-0.14	7,238,944	67.87	67.28	67.67	68.89	51.92		13.06				5.17	
simple-stock-quotes	ko	-0.21%	last trade: 67.53		change: -0.140								p/e ratio: 13.04					
smartmoney	ko	(-0.21%)	67.53	$67.85	-0.14	8,685,112	$67.87	$67.28	$67.67	$68.89	$51.92			154,913,900	2.78%	$0.47		
stocknod	ko	-0.2069%	67.53 usd	67.85	-0.1400	8,321,427	67.87	67.28	67.67	68.89	51.92	2,289,254,476						
stockpickr	ko	-0.24%	$67.51 -0.16 | -0.24%	67.82	-0.16	7.73m	67.87	67.28	67.67	68.89	51.92							
stocksmart	ko	%	$66.795	65.48		461,929	67.18	66.6										
stocktwits	ko	-0.19%	67.54		-0.13													
streetinsider-com	ko	0.19%	67.54	$67.85	-0.13	7,727,451	$67.87	$67.28	$67.67	$68.89	$51.92		13.01				$5.19	
thecramerreport	ko		67.53	67.85	-0.14	8683312	67.87	67.28										
thestree	ko	-0.24%	$67.51	67.82	-0.16	7730793	67.87	67.28	67.67	-68.89	51.92	2.289254476e9		1.55806659637e11				
tickerspy	ko	-0.25%	$67.50	67.85	-0.17	7,740,738	67.87	67.28	67.67	68.89	51.92		13.0	154.7b	2.78%	$0.47		
tmx-quotemedia	ko	-0.21%	67.530	67.850	-0.140	8,697,712	67.870	67.280	67.670	68.890	51.920	2,289,254,476	13.00	154,593,354,764	2.778	0.470 usd	5.19	
updown	ko	-0.21%	$67.53	$67.85	-$0.14	8,692,912	$67.87	$67.28	$67.67	$68.89	$51.92	2289.25b	12.90	$154.91b				
wallstreetsurvivor	ko	-0.21%	67.53	67.85	-0.14	8,321,427	67.87	67.28		68.89	54.92		13.00	$155b	2.80%	1.76 -	5.06	
yahoo-finance	ko	0.21%	67.53	67.85	0.14	8,683,312	67.87	67.28	67.67	68.89	51.92		13.01	154.59b	2.80%	1.88	5.19	
ycharts-com	ko	-0.19%	67.54		-0.13					68.78	51.92		13.01	155.01b	2.92%		5.19	
advfn	sjw	0.88	24.16	23.88	0.21	35092	24.28	23.79										
barchart	sjw	+0.88%	24.16	23.88	+0.21	35,092	24.28	23.79	23.95	27.60	21.77		29.93	$448.89 m	2.85%	$0.69	+1.27	
barrons	sjw	0.88%	24.16	23.88	+0.21	34,969	24.28	23.79				18.74 million		$450.31 million	2.86%	$0.17		
bloomberg	sjw	0.877%	24.160	23.880	0.210	35,092	24.280	23.790		28.00	21.88	18.577mil	27.770	448.821mil	2.834	0.172 regular cash	0.870	
boston-com	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
bostonmerchant	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
business-insider	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
chron	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
cio-com	sjw	+0.88%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012	18.88	449m	2.8	0.69		
cnn-money	sjw	+0.88%	24.16	23.88	+0.21	35,092	24.28	23.79	23.95				18.9	$448.8m	2.86%			
easystockalterts	sjw	0.88%	24.16	23.88	+0.21	35092	24.28	23.79	23.95	28.00	21.88		18.88				1.28	
eresearch-fidelity-com	sjw	0.88%	24.1600	23.8800	0.2100	35,092	24.2800	23.7900	23.9500	28.0000	21.8800	18,577,000	18.71	$444.92m	2.88%	$0.172500		
finance-abc7-com	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
financial-content	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	0.9%	$24.16	23.88	0.21	35,092	24.28	23.79	23.95	28.00	21.88	19 mil	18.9	449 mil	2.9	0.69	1.28	
finviz	sjw	0.88%	24.16			35,092			23.95	-12.46%	10.96%	18.58m	18.87	448.89m		0.69	1.28	
fool	sjw	+0.88%	$24.16	$23.88	0.21	34,969	$24.28	$23.79	$23.95	$28.00	$21.88		18.90	$448.82m	3.10%	0.69		
foxbusiness	sjw		$24.16		+0.21	35,092			$23.95									
google-finance	sjw	(0.88%)	24.16	23.88	+0.21	35,092.00	24.28	23.79		28.00	21.88	18.58m	18.85	448.82m	2.86	0.17	1.28	
howthemarketworks	sjw	0.877%	24.16	23.88	0.21	34,969	24.28	23.79	23.95									
hpcwire	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
insidestocks	sjw	+0.88%	24.16	23.88	+0.21	35000	24.28	23.79										
investopedia	sjw	+0.88 %	$24.16	23.88	+0.21				23.95									
investorguide	sjw	+0.88%	24.16	23.88	+0.21		24.28	23.79		28.00	21.88		18.73	448.8m			1.279	
marketintellisearch	sjw	0.88 %	$24.16	$23.88	0.21	32.50k	$24.28	$23.79	$23.95			18.58m	18.71	0.44b	2.88 %		1.28	
marketwatch	sjw	+0.88%	$24.16	open: 23.88	+0.21	123	$24.28	$23.79	$23.95	$28.00	$21.88		18.88	$450.31m	2.86%	0.17	1.28	
minyanville	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
msn-money	sjw	+0.88%	24.16	23.88	+0.21	35,092	24.28	23.79	23.95	28.00	21.88	18.58 mil	18.88	444.92 mil	2.88%	0.69	1.28	
nasdaq-com	sjw	0.88%	$ 24.16		0.21	35,092	$ 24.28	$ 23.79	$ 23.95	$ 28	$ 21.88	18,577,000	19.02	$ 448,820,320	2.88 %	$0.690000	$ 1.27	
optimum	sjw	+0.88%	24.16 ( 4:15 pm edt)	23.88	+0.21	35,092	24.28	23.79	23.95	28.00	21.88	18.58m	18.9	448.8m	2.86	0.69	1.28	
paidcontent	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
pc-quote	sjw	0.88%	24.16	23.88	0.21	35,092	24.28	23.79	23.95	28.00	21.88	18,415,530	18.71094	444,919,000		0.1725		
personal-wealth-biz	sjw	+0.88%	24.16	23.88		35,092	24.28	23.79	23.95	28.00	21.88		18.73		2.86	0.686	1.279	
predictwallstreet	sjw	+0.88%	24.16		+0.21	35,092												
raymond-james	sjw	0.88	24.16	23.88	0.21	35,092	24.28	23.79	24.16	28.00	21.88		18.59				1.30	
renewable-energy-world	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
screamingmedia	sjw	+0.88%	$	open: 23.88	+0.21	123	$24.28	$23.79	$23.95	$28.00	$21.88		18.88	$450.31m	2.86%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	+0.88%	last trade: 24.16		change: 0.210								p/e ratio: 18.73					
smartmoney	sjw	(0.88%)	24.16	$23.88	0.21	35,092	$24.28	$23.79	$23.95	$28.00	$21.88			444,900	2.88%	$0.17		
stocknod	sjw	+0.8768%	24.16 usd	23.88	+0.2100	35,092	24.28	23.79	23.95	28.00	21.88	18,577,012						
stockpickr	sjw	0.88%	$24.16 0.21 | 0.88%	23.88	0.21	35.09k	24.28	23.79	23.95	28.00	21.88							
stocksmart	sjw	%	$22.78	26.64		418	23.08	22.7										
stocktwits	sjw	0.88%	24.16		+0.21													
streetinsider-com	sjw	0.88%	24.16	$23.88	+0.21	35,092	$24.28	$23.79	$23.95	$28.00	$21.88		18.88				$1.28	
thecramerreport	sjw		24.16	23.88	+0.21	35092	24.28	23.79										
thestree	sjw	0.88%	$24.16	23.88	0.21	35092	24.28	23.79	23.95	-28.0	21.88	1.8577012e7		4.50306771e8				
tickerspy	sjw	0.88%	$24.16	23.88	+0.21	35,092	24.28	23.79	23.95	28.00	21.88		18.7	444.9m	2.88%	$0.17		
tmx-quotemedia	sjw	0.88%	24.160	23.880	0.210	35,092	24.280	23.790	23.950	28.000	21.880	18,577,012	18.70	448,820,610	2.856	0.173 usd	1.28	
updown	sjw	0.88%	$24.16	$23.88	$0.21	34,969	$24.28	$23.79	$23.95	$28.00	$21.88	18.57b	18.48	$445m				
wallstreetsurvivor	sjw	0.88%	24.16	23.88	0.21	34,969	24.28	23.79		28.00	21.88		18.70	$445m	2.90%	0.68 -	1.30	
yahoo-finance	sjw	0.88%	24.16	23.88	0.21	35,092	24.28	23.79	23.95	28.00	21.88		18.89	448.82m	2.80%	0.69	1.28	
ycharts-com	sjw	+0.88%	24.16		+0.21					28.00	21.88		18.88	448.89m	2.91%		1.28	
zacks	sjw	(0.88%)	24.16		0.21	vol.  35,092	24.28	23.79		28.00	21.88		29.57	444.92 m	2.88	0.69	.81	
advfn	atpg	3.59	15.87	15.41	0.55	1177599	15.87	15.41										
barchart	atpg	+3.59%	15.87	15.41	+0.55	1,194,709	15.87	15.41	15.32	21.40	9.04		0.00	$815.56 m			-9.18	
barrons	atpg	3.59%	15.87	15.41	+0.55	1.178m	15.87	15.41				50.72 million		$807.98 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	3.590%	15.870	15.410	0.550	1,177,599	15.870	15.410		21.40	8.85	51.408mil		815.840mil			-6.400	
boston-com	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
bostonmerchant	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
business-insider	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
chron	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
cio-com	atpg	+3.59%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697		816m				
cnn-money	atpg	+3.59%	15.87	15.41	+0.55	1,177,174	15.87	15.41	15.32				nm	$815.8m				
easystockalterts	atpg	3.57%	15.87	15.41	+0.55	1177599	15.87	15.41	15.32	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	3.59%	15.8700	15.4100	0.5500	1,177,599	15.8700	15.4100	15.3200	21.4000	8.8500	51,529,000	nm	$789.42m				
finance-abc7-com	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
finance-abc7chicago-com	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
financial-content	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
finapps-forbes-com	atpg	3.6%	$15.87	15.41	0.55	1,177,599	15.87	15.41	15.32	21.40	8.85	52 mil		818 mil	0.0	0.00	-9.18	
finviz	atpg	3.59%	15.87			1,177,599			15.32	-25.84%	79.32%	51.53m		817.78m			-9.19	
fool	atpg	+3.59%	$15.87	$15.41	0.55	1,177,599	$15.87	$15.41	$15.32	$21.40	$8.85		0.00	$815.84m				
foxbusiness	atpg		$15.87		+0.55	1,177,599			$15.32									
google-finance	atpg	(3.59%)	15.87	15.41	+0.55	1.18m	15.87	15.41		21.40	8.85	51.41m		815.84m			-9.19	
howthemarketworks	atpg	3.59%	15.87	15.41	0.55	1,175,274	15.87	15.41	15.32									
hpcwire	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
insidestocks	atpg	+3.59%	15.87	15.41	+0.55	1177599	15.87	15.41										
investopedia	atpg	+3.59 %	$15.87	15.41	+0.55				15.32									
investorguide	atpg	+3.59%	15.87	15.53	+0.55		15.87	15.41		21.40	8.16			809.9m			-9.188	
marketintellisearch	atpg	3.59 %	$15.87	$15.53	0.55	1163.10k	$15.87	$15.41	$15.32			51.53m	0.00	0.79b	0.0 %		-9.19	
marketwatch	atpg	+3.59%	$15.87	open: 15.41	+0.55	5,425	$15.87	$15.41	$15.32	$21.40	$9.04			$807.98m				
minyanville	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
msn-money	atpg	+3.59%	15.87	15.41	+0.55	1.18 mil	15.87	15.41	15.32	21.40	8.85	51.53 mil	-1.73	789.43 mil			-9.19	
nasdaq-com	atpg	3.59%	$ 15.87	$ 15.41	0.55	1,177,599	$ 15.87	$ 15.41	$ 15.32	$ 21.40	$ 8.85	51,408,000		$ 815,844,960			$ -9.18	
optimum	atpg	+3.59%	15.87 ( 4:30 pm edt)	15.41	+0.55	1,177,599	15.87	15.41	15.32	21.40	8.85	51.41m		815.8m			-9.19	
paidcontent	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
pc-quote	atpg	3.59%	15.87	15.41	0.55	1,177,599	15.87	15.41	15.32	21.40	8.85	49,743,182	-1.66522	789,424,000				
personal-wealth-biz	atpg	+3.59%	15.87	15.53		1,177,599	15.87	15.41	15.32	21.40	8.16					0.00	-9.188	
predictwallstreet	atpg	+3.59%	15.87		+0.55	1,177,599												
raymond-james	atpg	3.59	15.87	15.41	0.55	1,177,599	15.87	15.41	15.87	21.40	8.85						-9.18	
renewable-energy-world	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
screamingmedia	atpg	+3.59%	$	open: 15.41	+0.55	5,425	$15.87	$15.41	$15.32	$21.40	$9.04			$807.98m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	+3.59%	last trade: 15.87		change: 0.550													
smartmoney	atpg	(3.59%)	15.87	$15.41	0.55	1,177,599	$15.87	$15.41	$15.32	$21.40	$8.85			787,600	0.00%	$0.00		
stocknod	atpg	+3.590%	15.87 usd	15.41	+0.5500	1,177,599	15.87	15.41	15.32	21.40	8.850	51,407,697						
stockpickr	atpg	3.59%	$15.87 0.55 | 3.59%	15.41	0.55	1.18m	15.87	15.41	15.32	21.40	8.85							
stocksmart	atpg	%	$17.75	16.76		75,729	18.57	17.69										
stocktwits	atpg	3.39%	15.84		+0.52													
streetinsider-com	atpg	3.59%	15.87	$15.41	+0.55	1,177,599	$15.87	$15.41	$15.32	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.64	15.53	+0.32	833292	15.86	15.41										
thestree	atpg	3.59%	$15.87	15.41	0.55	1177599	15.87	15.41	15.32	-21.4	8.85	5.1407697e7		8.06072689e8				
tickerspy	atpg	3.59%	$15.87	15.41	+0.55	1,177,599	15.87	15.41	15.32	21.40	8.85		-1.7	787.5m	0.00%	$0.00		
tmx-quotemedia	atpg	3.59%	15.870	15.410	0.550	1,177,599	15.870	15.410	15.320	21.400	8.850	51,407,697		815,840,151			-9.19	
updown	atpg	3.59%	$15.87	$15.41	$0.55	1,171,874	$15.87	$15.41	$15.32	$21.40	$8.85	51.40b		$788m				
wallstreetsurvivor	atpg	3.59%	15.87	15.41	0.55	1,175,274	15.87	15.41		21.40	9.97			$788m			-6.88	
yahoo-finance	atpg	3.59%	15.87	15.53	0.55	1,177,599	15.87	15.41	15.32	21.40	8.85			809.86m			-9.19	
ycharts-com	atpg	+3.39%	15.84		+0.52					21.40	8.85			814.02m	0.00%		-9.20	
advfn	aet	-0.18	43.36	43.64	-0.08	4378684	43.74	43.18										
barchart	aet	-0.18%	43.36	43.64	-0.08	4,378,684	43.74	43.18	43.44	45.85	26.19		10.98	$16.67 b	1.38%	$0.60	+4.36	
barrons	aet	0.18%	43.36	43.64	-0.08	4.371m	43.74	43.18				422.90 million		$16.47 billion	1.38%	$0.15		
bloomberg	aet	-0.184%	43.360	43.640	-0.080	4,378,684	43.740	43.180		46.01	26.42	379.500mil	10.202	16,455.120mil	0.784	0.150 regular cash	4.250	
boston-com	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
bostonmerchant	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
business-insider	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
chron	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
cio-com	aet	-0.18%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000	9.855	16b	1.4	0.6		
cnn-money	aet	-0.18%	43.36	43.64	-0.08	4,378,684	43.74	43.18	43.44				9.9	$16.5b	1.38%			
easystockalterts	aet	-0.18%	43.36	43.64	-0.08	4378684	43.74	43.18	43.44	46.01	26.42		9.85				4.40	
eresearch-fidelity-com	aet	-0.18%	43.3600	43.6400	-0.0800	4,378,684	43.7400	43.1800	43.4400	46.0100	26.4200	379,500,000	9.96	$16.49b	1.38%	$0.150000		
finance-abc7-com	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
finance-abc7chicago-com	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
financial-content	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
finapps-forbes-com	aet	-0.2%	$43.36	43.64	-0.08	4,378,684	43.74	43.18	43.44	46.01	26.42	380 mil	9.9	16 bil	1.4	0.60	4.36	
finviz	aet	-0.18%	43.36			4,378,684			43.44	-5.43%	65.61%	379.50m	9.94	16.46b		0.60	4.36	
fool	aet	-0.18%	$43.36	$43.64	-0.08	4,374,884	$43.74	$43.18	$43.44	$46.01	$26.42		9.90	$16.46b	0.10%	0.60		
foxbusiness	aet		$43.36		-0.08	4,378,784			$43.44									
google-finance	aet	(-0.18%)	43.36	43.64	-0.08	4.38m	43.74	43.18		46.01	26.42	384.50m	9.94	16.67b	1.38	0.15	4.36	
howthemarketworks	aet	-0.184%	43.36	43.64	-0.08	4,370,802	43.74	43.18	43.44									
hpcwire	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
insidestocks	aet	-0.18%	43.36	43.64	-0.08	4378700	43.74	43.18					price earnings ratio: 10.98					
investopedia	aet	-0.18 %	$43.36	43.64	-0.08				43.44									
investorguide	aet	-0.18%	43.36	43.64	-0.08		43.74	43.18		46.01	26.42		9.96	16.455b			4.362	
marketintellisearch	aet	-0.18 %	$43.36	$43.64	-0.08	4320.50k	$43.74	$43.18	$43.44			379.50m	9.96	16.49b	1.38 %		4.36	
marketwatch	aet	-0.18%	$43.39	open: 43.64	-0.08	11,153	$43.74	$43.18	$43.44	$46.01	$26.42		9.48	$16.47b	1.38%	0.15	4.58	
minyanville	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
msn-money	aet	-0.18%	43.36	43.64	-0.08	4.38 mil	43.74	43.18	43.44	46.01	26.42	379.50 mil	9.85	16.49 bil	1.38%	0.60	4.36	
nasdaq-com	aet	0.18%	$ 43.36		0.08	4,378,684	$ 43.74	$ 43.18	$ 43.44	$ 46.01	$ 26.42	379,500,000	9.95	$ 16,455,120,000	1.38 %	$0.600000	$ 4.36	
optimum	aet	-0.18%	43.36 ( 4:15 pm edt)	43.64	-0.08	4,378,684	43.74	43.18	43.44	46.01	26.42	379.50m	9.9	16.5b	1.38	0.60	4.40	
paidcontent	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
pc-quote	aet	-0.18%	43.36	43.64	-0.08	4,378,684	43.74	43.18	43.44	46.01	26.42	380,200,185	9.87273	16,485,480,000		0.15		
personal-wealth-biz	aet	-0.18%	43.36	43.64	-0.08	4,378,784	43.74	43.18	43.44	46.01	26.42		9.96		0.78	0.34	4.362	
predictwallstreet	aet	-0.18%	43.36		-0.08	4,378,684												
raymond-james	aet	-0.18	43.36	43.64	-0.08	4,378,684	43.74	43.18	43.36	46.01	26.42		9.77				4.44	
renewable-energy-world	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
screamingmedia	aet	-0.18%	$	open: 43.64	-0.08	11,153	$43.74	$43.18	$43.44	$46.01	$26.42		9.48	$16.47b	1.38%	0.15	4.58	
scroli	aet	-0.18%	aet 43.36	43.64	-0.08	4,004,564	43.74	43.18	43.44	46.01	26.42		9.94				4.36	
simple-stock-quotes	aet	-0.18%	last trade: 43.36		change: -0.080								p/e ratio: 9.96					
smartmoney	aet	(-0.18%)	43.36	$43.64	-0.08	4,378,684	$43.74	$43.18	$43.44	$46.01	$26.42			16,485,500	1.38%	$0.15		
stocknod	aet	-0.1842%	43.36 usd	43.64	-0.0800	4,378,684	43.74	43.18	43.44	46.01	26.42	379,500,000						
stockpickr	aet	-0.18%	$43.36 -0.08 | -0.18%	43.61	-0.08	4.37m	43.74	43.18	43.44	46.01	26.42							
stocksmart	aet	%	$43.245	30.41		256,723	43.75	43.21										
stocktwits	aet	-0.18%	43.36		-0.08													
streetinsider-com	aet	0.18%	43.36	$43.64	-0.08	4,378,684	$43.74	$43.18	$43.44	$46.01	$26.42		9.85				$4.40	
thecramerreport	aet		43.36	43.64	-0.08	4378684	43.74	43.18										
thestree	aet	-0.18%	$43.36	43.61	-0.08	4374884	43.74	43.18	43.44	-46.01	26.42	3.795e8		1.6466505e10				
tickerspy	aet	-0.18%	$43.36	43.64	-0.08	4,378,684	43.74	43.18	43.44	46.01	26.42		9.9	16.4b	1.38%	$0.15		
tmx-quotemedia	aet	-0.18%	43.360	43.640	-0.080	4,378,784	43.740	43.180	43.440	46.010	26.420	379,500,000	9.90	16,455,120,000	1.384	0.150 usd	4.40	
updown	aet	-0.18%	$43.36	$43.64	-$0.08	4,364,091	$43.74	$43.18	$43.44	$46.01	$26.42	379.50b	9.80	$16.48b				
wallstreetsurvivor	aet	-0.18%	43.36	43.64	-0.08	4,370,802	43.74	43.18		46.01	26.42		9.90	$16b	1.40%	0.04 -	4.18	
yahoo-finance	aet	0.18%	43.36	43.64	0.08	4,378,684	43.74	43.18	43.44	46.01	26.42		9.94	16.46b	1.40%	0.60	4.36	
ycharts-com	aet	-0.18%	43.36		-0.08					46.01	26.42		9.85	16.67b	1.40%		4.40	
zacks	aet	(-0.18%)	43.36		-0.08	vol.  4,378,784	43.74	43.18		46.01	26.42		11	16.49 b	1.38	0.60	3.95	
advfn	wsbc	-0.36	19.28	19.4	-0.07	44942	19.4	19.18										
barchart	wsbc	-0.36%	19.28	19.40	-0.07	68,458	19.40	19.18	19.35	21.27	13.71		13.78	$512.66 m	3.05%	$0.60	+1.43	
barrons	wsbc	0.36%	19.28	19.40	-0.07	44,942	19.40	19.18				26.58 million		$523.90 million	3.11%	$0.15		
bloomberg	wsbc	-0.362%	19.280	19.400	-0.070	44,942	19.400	19.180		21.44	14.15	26.594mil	13.482	512.723mil	3.007	0.150 regular cash	1.430	
boston-com	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
bostonmerchant	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
business-insider	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
chron	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
cio-com	wsbc	-0.36%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510	13.48	513m	3	0.6		
cnn-money	wsbc	-0.36%	19.28	19.40	-0.07	44,942	19.40	19.18	19.35				13.5	$512.7m	3.11%			
easystockalterts	wsbc	-0.36%	19.28	19.40	-0.07	44942	19.40	19.18	19.35	21.44	14.15		13.48				1.43	
eresearch-fidelity-com	wsbc	-0.36%	19.2800	19.4000	-0.0700	44,942	19.4000	19.1800	19.3500	21.4400	14.1500	26,594,000	13.53	$514.59m	3.10%	$0.150000		
finance-abc7-com	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
financial-content	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	-0.4%	$19.28	19.40	-0.07	44,942	19.40	19.18	19.35	21.44	14.15	27 mil	13.5	513 mil	3.1	0.60	1.43	
finviz	wsbc	-0.36%	19.28			45,642			19.35	-9.35%	40.62%	26.59m	13.48	512.66m		0.60	1.43	
fool	wsbc	-0.36%	$19.28	$19.40	-0.07	44,741	$19.40	$19.18	$19.35	$21.44	$14.15		13.80	$512.72m	4.00%	0.60		
foxbusiness	wsbc		$19.28		-0.07	44,942			$19.35									
google-finance	wsbc	(-0.36%)	19.28	19.40	-0.07	44,942.00	19.40	19.18		21.44	14.15	26.59m	13.51	512.72m	3.11	0.15	1.43	
howthemarketworks	wsbc	-0.362%	19.28	19.4	-0.07	44,541	19.4	19.18	19.35									
hpcwire	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
insidestocks	wsbc	-0.36%	19.28	19.40	-0.07	44900	19.40	19.18										
investopedia	wsbc	-0.36 %	$19.28	19.40	-0.07				19.35									
investorguide	wsbc	-0.36%	19.28	19.40	-0.07		19.40	19.18		21.44	14.15		13.53	512.7m			1.43	
marketintellisearch	wsbc	-0.36 %	$19.28	$19.40	-0.07	37.80k	$19.40	$19.18	$19.35			26.59m	13.53	0.51b	3.1 %		1.43	
marketwatch	wsbc	-0.36%	$19.28	open: 19.40	-0.07	1,601	$19.40	$19.18	$19.35	$21.44	$14.15		13.51	$523.90m	3.11%	0.15	1.43	
minyanville	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
msn-money	wsbc	-0.36%	19.28	19.40	-0.07	44,942	19.40	19.18	19.35	21.44	14.15	26.59 mil	13.48	514.58 mil	3.10%	0.60	1.43	
nasdaq-com	wsbc	0.36%	$ 19.28	$ 19.40	0.07	44,942	$ 19.40	$ 19.18	$ 19.35	$ 21.44	$ 14.15	26,594,000	13.48	$ 512,732,320	3.1 %	$0.600000	$ 1.43	
optimum	wsbc	-0.36%	19.28 ( 5:20 pm edt)	19.40	-0.07	44,942	19.40	19.18	19.35	21.44	14.15	26.59m	13.5	512.7m	3.11	0.60	1.43	
paidcontent	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
pc-quote	wsbc	-0.36%	19.28	19.4	-0.07	44,942	19.4	19.18	19.35	21.44	14.15	26,690,555	13.53147	514,594,000		0.15		
personal-wealth-biz	wsbc	-0.36%	19.28	19.40	-0.07	44,942	19.40	19.18	19.35	21.44	14.15		13.53		3.00	0.58	1.43	
predictwallstreet	wsbc	-0.36%	19.28		-0.07	44,942												
raymond-james	wsbc	-0.36	19.28	19.40	-0.07	44,942	19.40	19.18	19.28	21.44	14.15		13.48				1.43	
renewable-energy-world	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
screamingmedia	wsbc	-0.36%	$	open: 19.40	-0.07	1,601	$19.40	$19.18	$19.35	$21.44	$14.15		13.51	$523.90m	3.11%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	-0.36%	last trade: 19.28		change: -0.070								p/e ratio: 13.53					
smartmoney	wsbc	(-0.36%)	19.28	$19.40	-0.07	44,942	$19.40	$19.18	$19.35	$21.44	$14.15			514,600	3.10%	$0.15		
stocknod	wsbc	-0.3618%	19.28 usd	19.40	-0.0700	44,942	19.40	19.18	19.35	21.44	14.15	26,593,510						
stockpickr	wsbc	-0.36%	$19.28 -0.07 | -0.36%	19.40	-0.07	45.64k	19.40	19.18	19.35	21.44	14.15							
stocksmart	wsbc	%	$19.1	19.33		23,282	19.63	18.66										
stocktwits	wsbc	-0.49%	19.25		-0.10													
streetinsider-com	wsbc	0.36%	19.28	$19.40	-0.07	44,942	$19.40	$19.18	$19.35	$21.44	$14.15		13.48				$1.43	
thecramerreport	wsbc		19.28	19.40	-0.07	44942	19.40	19.18										
thestree	wsbc	-0.36%	$19.28	19.4	-0.07	45642	19.4	19.18	19.35	-21.44	14.15	2.659351e7		5.23892147e8				
tickerspy	wsbc	-0.36%	$19.28	19.40	-0.07	45,642	19.40	19.18	19.35	21.44	14.15		13.5	514.5m	3.10%	$0.15		
tmx-quotemedia	wsbc	-0.36%	19.280	19.400	-0.070	44,942	19.400	19.180	19.350	21.440	14.150	26,593,510	13.50	512,722,873	3.112	0.150 usd	1.43	
updown	wsbc	-0.36%	$19.28	$19.40	-$0.07	44,041	$19.40	$19.18	$19.35	$21.44	$14.15	26.59b	13.56	$515m				
wallstreetsurvivor	wsbc	-0.36%	19.28	19.40	-0.07	44,541	19.40	19.18		21.44	14.15		13.50	$515m	3.10%	0.56 -	1.34	
yahoo-finance	wsbc	0.36%	19.28	19.40	0.07	44,942	19.40	19.18	19.35	21.44	14.15		13.48	512.71m	3.00%	0.60	1.43	
ycharts-com	wsbc	-0.49%	19.25		-0.10					21.44	14.15		13.47	511.99m	3.17%		1.43	
zacks	wsbc	(-0.36%)	19.28		-0.07	vol.  44,942	19.40	19.18		21.44	14.15		13.53	514.59 m	3.10	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	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	55.87	42.60	23,925,037						
bostonmerchant	lb	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	55.87	42.60	23,925,037						
business-insider	lb	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	55.87	42.60	23,925,037						
chron	lb	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	55.87	42.60	23,925,037						
cio-com	lb	-0.52%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	55.87	42.60							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.49	+0.00	13315	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	55.87	42.60	23,925,037						
finance-abc7chicago-com	lb	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	55.87	42.60	23,925,037						
financial-content	lb	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	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	(-0.52%)	44.27	44.74	-0.23	48,403.00	45.10	44.20		55.87	42.60	23.92m	9.30	1.06b	3.79	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	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	0.84 %	$18.01	$17.87	0.15	239.30k	$18.24	$17.87	$17.86						%			
marketwatch	lb	-0.52%	$44.27	open: 44.74	-0.23	48,403	$45.10	$44.20	$44.50	$55.87	$42.60		9.30	$1.07b	3.79%	0.42	4.76	
minyanville	lb	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	55.87	42.60	23,925,037						
msn-money	lb		0.00									15.83 mil		304.74 mil			1.12	
paidcontent	lb	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	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	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	55.87	42.60	23,925,037						
screamingmedia	lb	-0.52%	$	open: 44.74	-0.23	48,403	$45.10	$44.20	$44.50	$55.87	$42.60		9.30	$1.07b	3.79%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
smartmoney	lb																	
stocknod	lb	-0.5169%	44.27 cad	44.62	-0.2300	47,896	45.10	44.20	44.50	55.87	42.60	23,925,037						
stockpickr	lb	-0.05%	$19.25 -0.01 | -0.05%	19.25	-0.01	107.46k	19.26	19.24	19.26	19.41	9.54							
stocksmart	lb	%	$19.15	15.92		50,195	19.17	19.14										
stocktwits	lb	-0.05%	19.25		-0.01													
streetinsider-com	lb	-0%	19.25	$9.49		13,315	$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	0.90%	36.92	36.67	0.33	54,580	37.11	36.50	36.59	44.06	25.10		19.67	380.31m	0.30%	0.10	1.88	
ycharts-com	lb																	
advfn	adp	-0.34	53.11	53.38	-0.18	2633030	53.59	52.715										
barchart	adp	-0.34%	53.11	53.38	-0.18	2,506,335	53.59	52.72	53.29	55.02	37.27		21.91	$26.36 b	2.68%	$1.44	+2.45	
barrons	adp	0.34%	53.11	53.38	-0.18	2.631m	53.38	52.715				503.70 million		$26.83 billion	2.71%	$0.36		
bloomberg	adp	-0.338%	53.110	53.380	-0.180	2,633,030	53.590	52.715		55.12	38.41	499.705mil	21.415	26,539.320mil	2.674	0.360 regular cash	2.480	
boston-com	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
bostonmerchant	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
business-insider	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
chron	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
cio-com	adp	-0.34%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802	21.68	27b	2.6	1.44		
cnn-money	adp	-0.34%	53.11	53.38	-0.18	2,631,336	53.59	52.72	53.29				21.7	$26.5b	2.71%			
easystockalterts	adp	-0.36%	53.10	53.38	-0.19	2518769	53.59	52.72	53.29	55.12	38.41		21.67				2.45	
eresearch-fidelity-com	adp	-0.34%	53.1100	53.3800	-0.1800	2,633,030	53.5900	52.7150	53.2900	55.1200	38.4100	499,705,000	21.75	$26.63b	2.70%	$0.360000		
finance-abc7-com	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
finance-abc7chicago-com	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
financial-content	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
finapps-forbes-com	adp	-0.3%	$53.11	53.38	-0.18	2,633,030	53.59	52.72	53.29	55.12	38.41	500 mil	21.7	27 bil	2.7	1.44	2.45	
finviz	adp	-0.34%	53.11			2,631,136			53.29	-3.47%	42.52%	499.70m	21.75	26.63b		1.44	2.45	
fool	adp	-0.36%	$53.10	$53.38	-0.19	2,515,899	$53.59	$52.72	$53.29	$55.12	$38.41		21.90	$26.53b	3.30%	1.44		
foxbusiness	adp		$53.11		-0.18	2,633,030			$53.29									
google-finance	adp	(-0.34%)	53.11	53.38	-0.18	2.63m	53.59	52.72		55.12	38.41	499.70m	21.70	26.54b	2.71	0.36	2.45	
howthemarketworks	adp	-0.338%	53.11	53.38	-0.18	2,626,313	53.59	52.715	53.29									
hpcwire	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
insidestocks	adp	-0.37%	53.10	53.38	-0.19	1893328	53.59	52.72					price earnings ratio: 21.67					
investopedia	adp	-0.36 %	$53.10	53.38	-0.19				53.29									
investorguide	adp	-0.34%	53.11	53.50	-0.18		53.59	52.715		55.12	38.41		21.77	26.539b			2.448	
marketintellisearch	adp	-0.34 %	$53.11	$53.38	-0.18	2607.30k	$53.59	$52.72	$53.29			499.70m	21.75	26.63b	2.7 %		2.45	
marketwatch	adp	-0.34%	$53.04	open: 53.38	-0.18	23,515	$53.38	$52.72	$53.29	$55.12	$38.41		21.82	$26.83b	2.71%	0.36	2.43	
minyanville	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
msn-money	adp	-0.34%	53.11	53.38	-0.18	2.63 mil	53.59	52.72	53.29	55.12	38.41	499.70 mil	21.68	26.63 bil	2.70%	1.44	2.45	
nasdaq-com	adp	0.34%	$ 53.11	$ 53.38	0.18	2,633,030	$ 53.59	$ 52.715	$ 53.29	$ 55.12	$ 38.41	499,705,000	21.68	$ 26,539,332,550	2.7 %	$1.440000	$ 2.45	
optimum	adp	-0.36%	53.10 ( 4:00 pm edt)	53.38	-0.19	2,518,769	53.59	52.72	53.29	55.12	38.41	499.70m	21.7	26.5b	2.71	1.44	2.45	
paidcontent	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
pc-quote	adp	-0.34%	53.11	53.38	-0.18	2,654,346	53.59	52.715	53.29	55.12	38.41	501,398,607	21.75102	26,629,280,000		0.36		
personal-wealth-biz	adp	-0.34%	53.11	53.50	-0.18	2,632,830	53.59	52.715	53.29	55.12	38.41		21.77		2.66	1.42	2.448	
predictwallstreet	adp	-0.34%	53.11		-0.18	2,633,030												
raymond-james	adp	-0.34	53.11	53.38	-0.18	2,633,030	53.59	52.72	53.11	55.12	38.41		21.50				2.47	
renewable-energy-world	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
screamingmedia	adp	-0.34%	$	open: 53.38	-0.18	23,515	$53.38	$52.72	$53.29	$55.12	$38.41		21.82	$26.83b	2.71%	0.36	2.43	
scroli	adp	-0.34%	adp 53.11	53.38	-0.18	2,340,777	53.59	52.72	53.29	55.12	38.41		21.70				2.45	
simple-stock-quotes	adp	-0.34%	last trade: 53.11		change: -0.180								p/e ratio: 21.77					
smartmoney	adp	(-0.34%)	53.11	$53.38	-0.18	2,633,030	$53.59	$52.72	$53.29	$55.12	$38.41			26,629,300	2.70%	$0.36		
stocknod	adp	-0.3378%	53.11 usd	53.38	-0.1800	2,626,440	53.59	52.72	53.29	55.02	38.41	499,704,802						
stockpickr	adp	-0.34%	$53.11 -0.18 | -0.34%	53.38	-0.18	2.63m	53.59	52.72	53.29	55.12	38.41							
stocksmart	adp	%	$54.46	46.34		498,881	55.1	54.45										
stocktwits	adp	-0.38%	53.09		-0.20													
streetinsider-com	adp	0.36%	53.10	$53.38	-0.19	2,518,769	$53.59	$52.72	$53.29	$55.12	$38.41		21.67				$2.45	
thecramerreport	adp		53.11	53.50	-0.18	2632830	53.59	52.715										
thestree	adp	-0.34%	$53.11	53.38	-0.18	2631336	53.59	52.72	53.29	-55.12	38.41	4.99704802e8		2.6829150819e10				
tickerspy	adp	-0.34%	$53.11	53.38	-0.18	2,633,030	53.59	52.72	53.29	55.12	38.41		21.8	26.5b	2.70%	$0.36		
tmx-quotemedia	adp	-0.34%	53.110	53.380	-0.180	2,633,030	53.590	52.715	53.290	55.120	38.410	499,704,802	21.80	26,539,322,034	2.702	0.360 usd	2.45	
updown	adp	-0.34%	$53.11	$53.38	-$0.18	2,630,731	$53.59	$52.72	$53.29	$55.12	$38.41	499.70b	21.57	$26.62b				
wallstreetsurvivor	adp	-0.34%	53.11	53.38	-0.18	2,626,313	53.59	52.72		55.12	38.41		21.80	$27b	2.70%	1.35 -	2.41	
yahoo-finance	adp	0.34%	53.11	53.50	0.18	2,632,830	53.59	52.72	53.29	55.12	38.41		21.70	26.54b	2.70%	1.44	2.45	
ycharts-com	adp	-0.38%	53.09		-0.20					55.12	38.41		21.67	26.35b	2.73%		2.45	
advfn	hp	4.58	70.05	67.6	3.07	1690526	70.11	67.42										
barchart	hp	+4.58%	70.05	67.60	+3.07	1,690,526	70.11	67.42	66.98	70.40	35.44		20.95	$7.47 b	0.35%	$0.24	+2.30	
barrons	hp	4.58%	70.05	67.60	+3.07	1.690m	70.11	67.42				107.40 million		$7.30 billion	0.40%	$0.07		
bloomberg	hp	4.583%	70.050	67.600	3.070	1,690,526	70.110	67.420		70.47	35.56	106.970mil	21.891	7,493.229mil	0.343	0.070 regular cash	3.200	
boston-com	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,526	70.11	67.42	66.98	70.47	35.56	106,969,709						
bostonmerchant	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,526	70.11	67.42	66.98	70.47	35.56	106,969,709						
business-insider	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,526	70.11	67.42	66.98	70.47	35.56	106,969,709						
chron	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,326	70.11	67.42	66.98	70.47	35.56	106,969,709						
cio-com	hp	+4.58%	70.05 usd	67.60	+3.070	1,690,326	70.11	67.42	66.98	70.47	35.56	106,969,709	21.55	7b	0.4	0.28		
cnn-money	hp	+4.58%	70.05	67.60	+3.07	1,690,019	70.11	67.42	66.98				21.6	$7.5b	0.40%			
easystockalterts	hp	4.54%	70.05	67.60	+3.07	1690326	70.11	67.42	66.98	70.47	35.56		21.55				3.25	
eresearch-fidelity-com	hp	4.58%	70.0500	67.6000	3.0700	1,690,326	70.1100	67.4200	66.9800	70.4700	35.5600	106,970,000	20.61	$7.16b	0.42%	$0.070000		
finance-abc7-com	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,326	70.11	67.42	66.98	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,326	70.11	67.42	66.98	70.47	35.56	106,969,709						
financial-content	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,326	70.11	67.42	66.98	70.47	35.56	106,969,709						
finapps-forbes-com	hp	4.6%	$70.05	67.60	3.07	1,690,326	70.11	67.42	66.98	70.47	35.56	107 mil	30.5	7 bil	0.4	0.28	2.30	
finviz	hp	4.58%	70.05			1,690,326			66.98	-0.49%	97.64%	106.97m	20.61	7.16b		0.28	3.25	
fool	hp	+4.58%	$70.05	$67.60	3.07	1,690,326	$70.11	$67.42	$66.98	$70.47	$35.56		29.70	$7.49b	0.50%	0.28		
foxbusiness	hp		$70.05		+3.07	1,690,526			$66.98									
google-finance	hp	(4.58%)	70.05	67.60	+3.07	1.69m	70.11	67.42		70.47	35.56	106.97m	21.56	7.49b	0.40	0.07	3.25	
howthemarketworks	hp	4.583%	70.05	67.6	3.07	1,690,219	70.11	67.42	66.98									
hpcwire	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,526	70.11	67.42	66.98	70.47	35.56	106,969,709						
insidestocks	hp	+4.58%	70.05	67.60	+3.07	1690219	70.11	67.42					price earnings ratio: 21.62					
investopedia	hp	+4.58 %	$70.05	67.60	+3.07				66.98									
investorguide	hp	+4.58%	70.05	67.60	+3.07		70.11	67.42		70.47	35.56		29.08	7.493b			2.303	
marketintellisearch	hp	4.58 %	$70.05	$67.60	3.07	1637.10k	$70.11	$67.42	$66.98			106.97m	20.61	7.16b	0.42 %		3.25	
marketwatch	hp	+4.58%	$69.87	open: 67.60	+3.07	907	$70.11	$67.42	$66.98	$70.47	$35.56		21.64	$7.30b	0.40%	0.07	3.24	
minyanville	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,326	70.11	67.42	66.98	70.47	35.56	106,969,709						
msn-money	hp	+4.58%	70.05	67.60	+3.07	1.69 mil	70.11	67.42	66.98	70.47	35.56	106.97 mil	21.55	7.16 bil	0.42%	0.28	2.30	
nasdaq-com	hp	4.58%	$ 70.05		3.07	1,690,326	$ 70.11	$ 67.42	$ 66.98	$ 70.47	$ 35.56	106,970,000	30.46	$ 7,493,248,500	0.36 %	$0.240000	$ 2.30	
optimum	hp	+4.58%	70.05 ( 4:15 pm edt)	67.60	+3.07	1,690,326	70.11	67.42	66.98	70.47	35.56	106.97m	21.6	7.5b	0.34	0.24	3.25	
paidcontent	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,326	70.11	67.42	66.98	70.47	35.56	106,969,709						
pc-quote	hp	4.58%	70.05	67.6	3.07	1,690,526	70.11	67.42	66.98	70.47	35.56	102,281,950	20.60923	7,164,851,000		0.07		
personal-wealth-biz	hp	+4.58%	70.05	67.60		1,690,526	70.11	67.42	66.98	70.47	35.56		29.08		0.36	0.24	2.303	
predictwallstreet	hp	+4.58%	70.05		+3.07	1,690,326												
raymond-james	hp	4.58	70.05	67.60	3.07	1,690,326	70.11	67.42	70.05	70.47	35.56		21.29				3.29	
renewable-energy-world	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,326	70.11	67.42	66.98	70.47	35.56	106,969,709						
screamingmedia	hp	+4.58%	$	open: 67.60	+3.07	707	$70.11	$67.42	$66.98	$70.47	$35.56		21.64	$7.30b	0.40%	0.07	3.24	
scroli	hp	4.60%	hp 70.06	67.60	3.08	1,560,672	70.11	67.42	66.98	70.47	35.56		21.56				3.25	
simple-stock-quotes	hp	+4.58%	last trade: 70.05		change: 3.070								p/e ratio: 29.08					
smartmoney	hp	(4.58%)	70.05	$67.60	3.07	1,690,326	$70.11	$67.42	$66.98	$70.47	$35.56			7,164,800	0.42%	$0.07		
stocknod	hp	+4.583%	70.05 usd	67.60	+3.070	1,690,326	70.11	67.42	66.98	70.47	35.56	106,969,709						
stockpickr	hp	4.58%	$70.05 3.07 | 4.58%	67.60	3.07	1.69m	70.11	67.42	66.98	70.47	35.56							
stocksmart	hp	%	$62.65	48.91		237,224	64.13	62.26										
stocktwits	hp	4.58%	70.05		+3.07													
streetinsider-com	hp	4.58%	70.05	$67.60	+3.07	1,690,326	$70.11	$67.42	$66.98	$70.47	$35.56		21.55				$3.25	
thecramerreport	hp		68.59	67.60	+1.61	520970	68.84	67.42										
thestree	hp	4.58%	$70.05	67.6	3.07	1690326	70.11	67.42	66.98	-70.47	35.56	1.06969709e8		7.304961428e9				
tickerspy	hp	4.58%	$70.05	67.60	+3.07	1,690,326	70.11	67.42	66.98	70.47	35.56		20.6	7.1b	0.42%	$0.07		
tmx-quotemedia	hp	4.58%	70.050	67.600	3.070	1,690,526	70.110	67.420	66.980	70.470	35.560	106,969,709	29.10	7,493,228,115	0.418	0.070 usd	2.30	
updown	hp	4.58%	$70.05	$67.60	$3.07	1,689,919	$70.11	$67.42	$66.98	$70.47	$35.56	106.97b	28.49	$7.16b				
wallstreetsurvivor	hp	4.58%	70.05	67.60	3.07	1,690,219	70.11	67.42		70.47	35.56		29.10	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	4.58%	70.05	67.60	3.07	1,690,326	70.11	67.42	66.98	70.47	35.56		30.42	7.49b	0.40%	0.28	2.30	
ycharts-com	hp	+4.58%	70.05		+3.07					70.47	35.56		30.46	7.47b	0.49%		2.30	
advfn	ht	-0.54	5.53	5.59	-0.03	802200	5.63	5.51										
barchart	ht	-0.54%	5.53	5.59	-0.03	890,601	5.63	5.51	5.56	6.88	4.32		15.78	$936.06 m	4.23%	$0.24	-0.12	
barrons	ht	0.54%	5.53	5.59	-0.03	800,979	5.63	5.51				134.37 million		$964.45 million	4.34%	$0.06		
bloomberg	ht	-0.540%	5.530	5.590	-0.030	802,200	5.630	5.510		6.94	4.43	169.797mil		938.977mil	3.797	0.060 regular cash	-0.090	
boston-com	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
bostonmerchant	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
business-insider	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
chron	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
cio-com	ht	-0.54%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897		939m	4.1	0.24		
cnn-money	ht	-0.54%	5.53	5.59	-0.03	802,200	5.63	5.51	5.56				nm	$939.0m	4.34%			
easystockalterts	ht	-0.54%	5.53	5.59	-0.03	802200	5.63	5.51	5.56	6.94	4.43						-0.14	
eresearch-fidelity-com	ht	-0.54%	5.5300	5.5900	-0.0300	802,200	5.6300	5.5100	5.5600	6.9400	4.4300	169,797,000		$944.07m	3.78%	$0.060000		
finance-abc7-com	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
finance-abc7chicago-com	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
financial-content	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
finapps-forbes-com	ht	-0.5%	$5.53	5.59	-0.03	802,200	5.63	5.51	5.56	6.94	4.43	170 mil		939 mil	4.3	0.24	-0.12	
finviz	ht	-0.54%	5.53			802,200			5.56	-18.79%	29.43%	169.80m		938.99m		0.24	-0.09	
fool	ht	-0.54%	$5.53	$5.59	-0.03	800,979	$5.63	$5.51	$5.56	$6.94	$4.43		0.00	$938.98m	5.50%	0.24		
foxbusiness	ht		$5.53		-0.03	802,200			$5.56									
google-finance	ht	(-0.54%)	5.53	5.59	-0.03	802,200.00	5.63	5.51		6.94	4.43	169.80m		938.98m	4.34	0.06	-0.09	
howthemarketworks	ht	-0.54%	5.53	5.59	-0.03	800,979	5.63	5.51	5.56									
hpcwire	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
insidestocks	ht	-0.54%	5.53	5.59	-0.03	800979	5.63	5.51					price earnings ratio: 15.36					
investopedia	ht	-0.54 %	$5.53	5.59	-0.03				5.56									
investorguide	ht	-0.54%	5.53	5.59	-0.03		5.63	5.51		6.94	4.43			939.0m			-0.134	
marketintellisearch	ht	-0.54 %	$5.53	$5.59	-0.03	755.90k	$5.63	$5.51	$5.56			169.80m	0.00	0.94b	4.32 %		-0.09	
marketwatch	ht	-0.54%	$5.53	open: 5.59	-0.03	11,468	$5.63	$5.51	$5.56	$6.94	$4.43			$964.45m	4.34%	0.06		
minyanville	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
msn-money	ht	-0.54%	5.53	5.59	-0.03	802,200	5.63	5.51	5.56	6.94	4.43	169.80 mil	-61.44	944.07 mil	4.32%	0.24	-0.09	
nasdaq-com	ht	0.54%	$ 5.53		0.03	802,200	$ 5.63	$ 5.51	$ 5.56	$ 6.94	$ 4.43	169,797,000		$ 938,977,410	4.32 %	$0.240000	$ -0.12	
optimum	ht	-0.54%	5.53 ( 4:15 pm edt)	5.59	-0.03	802,200	5.63	5.51	5.56	6.94	4.43	169.80m		939.0m	3.62	0.20	-0.14	
paidcontent	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
pc-quote	ht	-0.54%	5.53	5.59	-0.03	802,200	5.63	5.51	5.56	6.94	4.43	170,718,137	-61.77778	944,071,000		0.06		
personal-wealth-biz	ht	-0.54%	5.53	5.59	-0.03	802,200	5.63	5.51	5.56	6.94	4.43				3.78	0.21	-0.134	
predictwallstreet	ht	-0.54%	5.53		-0.03	802,200												
raymond-james	ht	-0.54	5.53	5.59	-0.03	802,200	5.63	5.51	5.53	6.94	4.43						-0.12	
renewable-energy-world	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
screamingmedia	ht	-0.54%	$	open: 5.59	-0.03	11,468	$5.63	$5.51	$5.56	$6.94	$4.43			$964.45m	4.34%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	-0.54%	last trade: 5.53		change: -0.030													
smartmoney	ht	(-0.54%)	5.53	$5.59	-0.03	802,200	$5.63	$5.51	$5.56	$6.94	$4.43			944,100	4.32%	$0.06		
stocknod	ht	-0.5396%	5.530 usd	5.590	-0.0300	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897						
stockpickr	ht	-0.54%	$5.53 -0.03 | -0.54%	5.59	-0.03	802.20k	5.63	5.51	5.56	6.94	4.43							
stocksmart	ht	%	$5.83	6.58		106,091	6.11	5.81										
stocktwits	ht	-0.72%	5.52		-0.04													
streetinsider-com	ht	0.54%	5.53	$5.59	-0.03	802,200	$5.63	$5.51	$5.56	$6.94	$4.43						$-0.14	
thecramerreport	ht		5.53	5.59	-0.03	802200	5.63	5.51										
thestree	ht	-0.54%	$5.53	5.59	-0.03	802200	5.63	5.51	5.56	-6.94	4.43	1.69796897e8		9.64446375e8				
tickerspy	ht	-0.54%	$5.53	5.59	-0.03	802,200	5.63	5.51	5.56	6.94	4.43		-61.8	943.8m	4.32%	$0.06		
tmx-quotemedia	ht	-0.54%	5.530	5.590	-0.030	802,200	5.630	5.510	5.560	6.940	4.430	169,796,897		938,976,840	4.340	0.060 usd	-0.13	
updown	ht	-0.54%	$5.53	$5.59	-$0.03	790,732	$5.63	$5.51	$5.56	$6.94	$4.43	169.79b		$944m				
wallstreetsurvivor	ht	-0.54%	5.53	5.59	-0.03	800,979	5.63	5.51		6.94	4.43			$944m	4.30%	0.20 -	-0.16	
yahoo-finance	ht	0.54%	5.53	5.59	0.03	802,200	5.63	5.51	5.56	6.94	4.43			938.97m	4.20%	0.24	-0.13	
ycharts-com	ht	-0.72%	5.52		-0.04					6.94	4.43			934.37m	4.63%		-0.09	
advfn	ebsb	0.51	13.77	13.7	0.07	11803	13.88	13.7										
barchart	ebsb	+0.51%	13.77	13.70	+0.07	21,072	13.88	13.70	13.70	14.30	9.85		19.42	$309.41 m			+0.63	
barrons	ebsb	0.51%	13.77	13.70	+0.07	11,803	13.88	13.70				22.08 million		$309.06 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	0.511%	13.770	13.700	0.070	11,803	13.880	13.700		14.30	9.85	22.412mil	17.883	308.618mil			0.770	
boston-com	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
bostonmerchant	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
business-insider	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
chron	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
cio-com	ebsb	+0.51%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374	21.86	309m				
cnn-money	ebsb	+0.51%	13.77	13.70	+0.07	11,503	13.88	13.70	13.70				21.9	$308.6m				
easystockalterts	ebsb	0.51%	13.77	13.70	+0.07	11803	13.88	13.70	13.70	14.30	9.85		21.86				0.63	
eresearch-fidelity-com	ebsb	0.51%	13.7700	13.7000	0.0700	11,803	13.8800	13.7000	13.7000	14.3000	9.8500	22,412,000	21.75	$307.04m				
finance-abc7-com	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
financial-content	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	0.5%	$13.77	13.70	0.07	11,803	13.88	13.70	13.70	14.30	9.85	22 mil	21.9	309 mil	0.0	0.00	0.63	
finviz	ebsb	0.51%	13.77			11,803			13.70	-3.71%	39.80%	22.41m	22.21	308.59m			0.62	
fool	ebsb	+0.51%	$13.77	$13.70	0.07	11,503	$13.88	$13.70	$13.70	$14.30	$9.85		21.90	$308.62m				
foxbusiness	ebsb		$13.77		+0.07	11,803			$13.70									
google-finance	ebsb	(0.51%)	13.77	13.70	+0.07	11,803.00	13.88	13.70		14.30	9.85	22.41m	22.14	308.62m			0.62	
howthemarketworks	ebsb	0.511%	13.77	13.7	0.07	11,503	13.88	13.7	13.7									
hpcwire	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
insidestocks	ebsb	+0.51%	13.77	13.70	+0.07	11803	13.88	13.70										
investopedia	ebsb	+0.51 %	$13.77	13.70	+0.07				13.70									
investorguide	ebsb	+0.51%	13.77	13.76	+0.07		13.88	13.70		14.30	9.85		21.75	299.8m			0.63	
marketintellisearch	ebsb	0.51 %	$13.77	$13.76	0.07	9.40k	$13.88	$13.70	$13.70			22.41m	22.10	0.31b	0.0 %		0.62	
marketwatch	ebsb	+0.51%	$13.77	open: 13.70	+0.07	600	$13.88	$13.70	$13.70	$14.30	$9.85		22.17	$309.06m			0.62	
minyanville	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
msn-money	ebsb	+0.51%	13.77	13.70	+0.07	11,803	13.88	13.70	13.70	14.30	9.85	22.41 mil	21.86	307.05 mil			0.62	
nasdaq-com	ebsb	0.51%	$ 13.77	$ 13.70	0.07	11,803	$ 13.88	$ 13.70	$ 13.70	$ 14.30	$ 9.85	22,412,000	21.86	$ 308,613,240			$ 0.63	
optimum	ebsb	+0.51%	13.77 ( 4:30 pm edt)	13.70	+0.07	11,803	13.88	13.70	13.70	14.30	9.85	22.41m	21.9	308.6m			0.63	
paidcontent	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
pc-quote	ebsb	0.51%	13.77	13.7	0.07	11,803	13.88	13.7	13.7	14.30	9.85	22,298,068	21.74603	307,044,000				
personal-wealth-biz	ebsb	+0.51%	13.77	13.76		11,803	13.88	13.70	13.70	14.30	9.85		21.75			0.00	0.63	
predictwallstreet	ebsb	+0.51%	13.77		+0.07	11,803												
raymond-james	ebsb	0.51	13.77	13.70	0.07	11,803	13.88	13.70	13.77	14.30	9.85		21.86				0.63	
renewable-energy-world	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
screamingmedia	ebsb	+0.51%	$	open: 13.70	+0.07	600	$13.88	$13.70	$13.70	$14.30	$9.85		22.17	$309.06m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	+0.51%	last trade: 13.77		change: 0.070								p/e ratio: 21.75					
smartmoney	ebsb	(0.51%)	13.77	$13.70	0.07	11,803	$13.88	$13.70	$13.70	$14.30	$9.85			307,100	0.00%	$0.00		
stocknod	ebsb	+0.5109%	13.77 usd	13.70	+0.0700	11,803	13.88	13.70	13.70	14.30	9.850	22,412,374						
stockpickr	ebsb	0.51%	$13.77 0.07 | 0.51%	13.70	0.07	11.80k	13.88	13.70	13.70	14.30	9.85							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	0.73%	13.80		+0.10													
streetinsider-com	ebsb	0.51%	13.77	$13.70	+0.07	11,803	$13.88	$13.70	$13.70	$14.30	$9.85		21.86				$0.63	
thecramerreport	ebsb		13.77	13.76	+0.07	11803	13.88	13.70										
thestree	ebsb	0.51%	$13.77	13.7	0.07	11803	13.88	13.7	13.7	-14.3	9.85	2.2412374e7		3.09066637e8				
tickerspy	ebsb	0.51%	$13.77	13.70	+0.07	11,803	13.88	13.70	13.70	14.30	9.85		21.7	312.1m	0.00%	$0.00		
tmx-quotemedia	ebsb	0.51%	13.770	13.700	0.070	11,803	13.880	13.700	13.700	14.300	9.850	22,412,374	21.70	308,618,390			0.63	
updown	ebsb	0.51%	$13.77	$13.70	$0.07	11,203	$13.88	$13.70	$13.70	$14.30	$9.85	22.41b	21.99	$307m				
wallstreetsurvivor	ebsb	0.51%	13.77	13.70	0.07	11,503	13.88	13.70		14.30	10.25		21.70	$307m			0.61	
yahoo-finance	ebsb	0.51%	13.77	13.76	0.07	11,803	13.88	13.70	13.70	14.30	9.85		21.86	299.76m			0.63	
ycharts-com	ebsb	+0.73%	13.80		+0.10					14.30	9.85		21.90	310.09m	0.00%		0.63	
advfn	klic	-0.41	9.6	9.7	-0.04	1397383	9.75	9.5										
barchart	klic	-0.41%	9.60	9.73	-0.04	1,230,164	9.75	9.50	9.64	12.72	5.27		4.25	$685.54 m			+2.18	
barrons	klic	0.41%	9.60	9.70	-0.04	1.392m	9.75	9.50				73.55 million		$709.91 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	-0.415%	9.600	9.700	-0.040	1,397,383	9.750	9.500		12.72	5.27	71.999mil	4.305	691.186mil			2.230	
boston-com	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,390,611	9.750	9.500	9.640	12.72	5.270	71,998,581						
bostonmerchant	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,390,611	9.750	9.500	9.640	12.72	5.270	71,998,581						
business-insider	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,390,611	9.750	9.500	9.640	12.72	5.270	71,998,581						
chron	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,387,920	9.750	9.500	9.640	12.72	5.270	71,998,581						
cio-com	klic	-0.41%	9.600 usd	9.700	-0.0400	1,387,920	9.750	9.500	9.640	12.72	5.270	71,998,581	4.424	691m				
cnn-money	klic	-0.52%	9.59	9.70	-0.05	1,374,066	9.75	9.50	9.64				4.4	$690.5m				
easystockalterts	klic	-0.41%	9.60	9.70	-0.04	1387920	9.75	9.50	9.64	12.72	5.27		4.42				2.17	
eresearch-fidelity-com	klic	-0.41%	9.6000	9.7000	-0.0400	1,394,692	9.7500	9.5000	9.6400	12.7200	5.2700	71,999,000	4.42	$694.07m				
finance-abc7-com	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,387,920	9.750	9.500	9.640	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,387,920	9.750	9.500	9.640	12.72	5.270	71,998,581						
financial-content	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,387,920	9.750	9.500	9.640	12.72	5.270	71,998,581						
finapps-forbes-com	klic	-0.4%	$9.60	9.70	-0.04	1,394,692	9.75	9.50	9.64	12.72	5.27	72 mil	4.4	691 mil	0.0	0.00	2.18	
finviz	klic	-0.41%	9.60			1,394,692			9.64	-24.53%	82.16%	72.00m	4.42	694.08m			2.18	
fool	klic	-0.41%	$9.60	$9.70	-0.04	1,394,692	$9.75	$9.50	$9.64	$12.72	$5.27		4.50	$691.19m				
foxbusiness	klic		$9.60		-0.04	1,404,408			$9.64									
google-finance	klic	(-0.41%)	9.60	9.70	-0.04	1.39m	9.75	9.50		12.72	5.27	72.00m	4.41	691.19m			2.18	
howthemarketworks	klic	-0.415%	9.6	9.7	-0.04	1,387,920	9.75	9.5	9.64									
hpcwire	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,390,611	9.750	9.500	9.640	12.72	5.270	71,998,581						
insidestocks	klic	-0.41%	9.60	9.73	-0.04	1398008	9.75	9.50					price earnings ratio: 4.40					
investopedia	klic	-0.41 %	$9.60	9.70	-0.04				9.64									
investorguide	klic	-0.41%	9.60	9.70	-0.04		9.75	9.50		12.72	5.27		4.42	691.2m			2.179	
marketintellisearch	klic	-0.41 %	$9.60	$9.70	-0.04	1280.40k	$9.75	$9.50	$9.64			72.00m	4.42	0.69b	0.0 %		2.18	
marketwatch	klic	-0.41%	$9.60	open: 9.70	-0.04	6,245	$9.75	$9.50	$9.64	$12.72	$5.27		4.39	$709.91m			2.19	
minyanville	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,387,920	9.750	9.500	9.640	12.72	5.270	71,998,581						
msn-money	klic	-0.41%	9.60	9.70	-0.04	1.39 mil	9.75	9.50	9.64	12.72	5.27	72.00 mil	4.42	694.07 mil			2.18	
nasdaq-com	klic	0.41%	$ 9.60	$ 9.70	0.04	1,394,692	$ 9.75	$ 9.50	$ 9.64	$ 12.72	$ 5.27	71,999,000	4.4	$ 691,190,400			$ 2.18	
optimum	klic	-0.41%	9.60 ( 4:00 pm edt)	9.70	-0.04	1,387,920	9.75	9.50	9.64	12.72	5.27	72.00m	4.4	691.2m			2.17	
paidcontent	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,387,920	9.750	9.500	9.640	12.72	5.270	71,998,581						
pc-quote	klic	-0.41%	9.6	9.7	-0.04	1,398,008	9.75	9.5	9.64	12.72	5.27	72,299,000	4.4424	694,070,000				
personal-wealth-biz	klic	-0.41%	9.60	9.70	-0.04	1,404,408	9.75	9.50	9.64	12.72	5.27		4.42			0.00	2.179	
predictwallstreet	klic	-0.41%	9.60		-0.04	1,394,692												
raymond-james	klic	-0.41	9.60	9.70	-0.04	1,394,692	9.75	9.50	9.60	12.72	5.27		4.27				2.25	
renewable-energy-world	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,387,920	9.750	9.500	9.640	12.72	5.270	71,998,581						
screamingmedia	klic	-0.41%	$	open: 9.70	-0.04	6,245	$9.75	$9.50	$9.64	$12.72	$5.27		4.39	$709.91m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	-0.41%	last trade: 9.60		change: -0.040								p/e ratio: 4.42					
smartmoney	klic	(-0.41%)	9.60	$9.70	-0.04	1,394,692	$9.75	$9.50	$9.64	$12.72	$5.27			694,100	0.00%	$0.00		
stocknod	klic	-0.4149%	9.600 usd	9.700	-0.0400	1,387,920	9.750	9.500	9.640	12.72	5.270	71,998,581						
stockpickr	klic	-0.41%	$9.60 -0.04 | -0.41%	9.70	-0.04	1.39m	9.75	9.50	9.64	12.72	5.27							
stocksmart	klic	%	$11.71	7.21		231,667	12.07	11.71										
stocktwits	klic	-0.52%	9.59		-0.05													
streetinsider-com	klic	0.41%	9.60	$9.70	-0.04	1,387,920	$9.75	$9.50	$9.64	$12.72	$5.27		4.42				$2.17	
thecramerreport	klic		9.60	9.70	-0.04	1394692	9.75	9.50										
thestree	klic	-0.41%	$9.6	9.7	-0.04	1394692	9.75	9.5	9.64	-12.72	5.27	7.1998581e7		7.09906009e8				
tickerspy	klic	-0.41%	$9.60	9.70	-0.04	1,394,692	9.75	9.50	9.64	12.72	5.27		4.4	692.2m	0.00%	$0.00		
tmx-quotemedia	klic	-0.41%	9.600	9.700	-0.040	1,404,408	9.750	9.500	9.640	12.720	5.270	71,998,581	4.40	691,186,378			2.17	
updown	klic	-0.41%	$9.60	$9.70	-$0.04	1,391,763	$9.75	$9.50	$9.64	$12.72	$5.27	71.99b	4.26	$694m				
wallstreetsurvivor	klic	-0.41%	9.60	9.70	-0.04	1,387,920	9.75	9.50		12.72	5.27		4.40	$694m			1.92	
yahoo-finance	klic	0.41%	9.60	9.70	0.04	1,394,692	9.75	9.50	9.64	12.72	5.27		4.41	691.18m			2.18	
ycharts-com	klic	-0.52%	9.59		-0.05					12.72	5.27		4.40	684.82m	0.00%		2.18	
advfn	adtn	0.20	35.32	35.3	0.07	1524298	35.81	34.8										
barchart	adtn	+0.20%	35.32	35.30	+0.07	1,528,186	35.81	34.80	35.25	47.59	28.31		16.87	$2.28 b	1%	$0.36	+2.02	
barrons	adtn	0.20%	35.32	35.30	+0.07	1.518m	35.81	34.80				63.88 million		$2.34 billion	1.02%	$0.09		
bloomberg	adtn	0.199%	35.320	35.300	0.070	1,524,298	35.810	34.800		47.70	28.51	64.670mil	17.572	2,284.150mil	1.019	0.090 regular cash	2.010	
boston-com	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
bostonmerchant	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
business-insider	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
chron	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
cio-com	adtn	+0.20%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146	17.57	2b	0.9	0.36		
cnn-money	adtn	+0.20%	35.32	35.30	+0.07	1,517,770	35.81	34.80	35.25				17.6	$2.3b	1.02%			
easystockalterts	adtn	0.20%	35.32	35.30	+0.07	1524298	35.81	34.80	35.25	47.70	28.51		17.57				2.01	
eresearch-fidelity-com	adtn	0.20%	35.3200	35.3000	0.0700	1,524,298	35.8100	34.8000	35.2500	47.7000	28.5100	64,670,000	16.47	$2.28b	1.02%	$0.090000		
finance-abc7-com	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
finance-abc7chicago-com	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
financial-content	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
finapps-forbes-com	adtn	0.2%	$35.32	35.30	0.07	1,524,298	35.81	34.80	35.25	47.70	28.51	65 mil	16.5	2 bil	1.0	0.36	2.14	
finviz	adtn	0.20%	35.32			1,518,498			35.25	-25.79%	24.77%	64.67m	17.57	2.28b		0.36	2.01	
fool	adtn	+0.20%	$35.32	$35.30	0.07	1,483,770	$35.81	$34.80	$35.25	$47.70	$28.51		18.00	$2.28b	1.70%	0.36		
foxbusiness	adtn		$35.32		+0.07	1,524,298			$35.25									
google-finance	adtn	(0.20%)	35.32	35.30	+0.07	1.52m	35.81	34.80		47.70	28.51	64.67m	16.56	2.28b	1.02	0.09	2.13	
howthemarketworks	adtn	0.199%	35.32	35.3	0.07	1,483,770	35.81	34.8	35.25									
hpcwire	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
insidestocks	adtn	+0.20%	35.32	35.30	+0.07	1524298	35.81	34.80					price earnings ratio: 17.15					
investopedia	adtn	+0.20 %	$35.32	35.30	+0.07				35.25									
investorguide	adtn	+0.20%	35.32	35.30	+0.07		35.81	34.80		47.70	28.51		17.55	2.284b			2.008	
marketintellisearch	adtn	0.2 %	$35.32	$35.30	0.07	1459.80k	$35.81	$34.80	$35.25			64.67m	17.54	2.28b	1.02 %		2.01	
marketwatch	adtn	+0.20%	$35.25	open: 35.30	+0.07	53,888	$35.81	$34.80	$35.25	$47.70	$28.51		16.78	$2.34b	1.02%	0.09	2.11	
minyanville	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
msn-money	adtn	+0.20%	35.32	35.30	+0.07	1.52 mil	35.81	34.80	35.25	47.70	28.51	64.67 mil	16.58	2.28 bil	1.02%	0.36	2.13	
nasdaq-com	adtn	0.2%	$ 35.32	$ 35.30	0.07	1,524,298	$ 35.81	$ 34.80	$ 35.25	$ 47.70	$ 28.51	64,670,000	17.49	$ 2,284,144,400	1.02 %	$0.360000	$ 2.02	
optimum	adtn	+0.20%	35.32 ( 4:30 pm edt)	35.30	+0.07	1,518,498	35.81	34.80	35.25	47.70	28.51	64.67m	17.6	2.3b	1.02	0.36	2.01	
paidcontent	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
pc-quote	adtn	0.20%	35.32	35.3	0.07	1,524,298	35.81	34.8	35.25	47.70	28.51	64,541,829	16.5493	2,279,617,000		0.09		
personal-wealth-biz	adtn	+0.20%	35.32	35.30		1,524,298	35.81	34.80	35.25	47.70	28.51		17.55		1.02	0.36	2.008	
predictwallstreet	adtn	+0.20%	35.32		+0.07	1,524,298												
raymond-james	adtn	0.20	35.32	35.30	0.07	1,524,298	35.81	34.80	35.32	47.70	28.51		16.20				2.18	
renewable-energy-world	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
screamingmedia	adtn	+0.20%	$	open: 35.30	+0.07	53,888	$35.81	$34.80	$35.25	$47.70	$28.51		16.78	$2.34b	1.02%	0.09	2.11	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	+0.20%	last trade: 35.32		change: 0.070								p/e ratio: 17.55					
smartmoney	adtn	(0.20%)	35.32	$35.30	0.07	1,524,298	$35.81	$34.80	$35.25	$47.70	$28.51			2,279,600	1.02%	$0.09		
stocknod	adtn	+0.1986%	35.32 usd	35.30	+0.0700	1,524,298	35.81	34.80	35.25	47.70	28.45	64,670,146						
stockpickr	adtn	0.20%	$35.32 0.07 | 0.20%	35.30	0.07	1.52m	35.81	34.80	35.25	47.70	28.51							
stocksmart	adtn	%	$41.48	36.39		146,010	43.37	41.41										
stocktwits	adtn	0.23%	35.33		+0.08													
streetinsider-com	adtn	0.20%	35.32	$35.30	+0.07	1,524,298	$35.81	$34.80	$35.25	$47.70	$28.51		17.57				$2.01	
thecramerreport	adtn		35.32	35.30	+0.07	1524298	35.81	34.80										
thestree	adtn	0.2%	$35.32	35.3	0.07	1518498	35.81	34.8	35.25	-47.7	28.51	6.4670146e7		2.335238972e9				
tickerspy	adtn	0.20%	$35.32	35.30	+0.07	1,524,298	35.81	34.80	35.25	47.70	28.51		16.5	2.2b	1.02%	$0.09		
tmx-quotemedia	adtn	0.20%	35.320	35.300	0.070	1,524,298	35.810	34.800	35.250	47.700	28.510	64,670,146	16.50	2,284,149,557	1.019	0.090 usd	2.13	
updown	adtn	0.20%	$35.32	$35.30	$0.07	1,470,410	$35.81	$34.80	$35.25	$47.70	$28.51		17.09	$2.28b				
wallstreetsurvivor	adtn	0.20%	35.32	35.30	0.07	1,483,770	35.81	34.80		47.70	28.51		16.50	$2b	1.00%	0.36 -	1.78	
yahoo-finance	adtn	0.20%	35.32	35.30	0.07	1,524,298	35.81	34.80	35.25	47.70	28.51		17.59	2.28b	1.00%	0.36	2.01	
ycharts-com	adtn	+0.23%	35.33		+0.08					47.70	28.51		16.59		0.92%		2.13	
advfn	hk	62.49	38.17	38.36	14.68	312045654	38.37	38.16										
barchart	hk	+62.49%	38.17	38.36	+14.68	312,044,254	38.37	38.16	23.49	38.37	14.32		49.85	$11.54 b			+0.11	
barrons	hk	62.49%	38.17	38.36	+14.68	227.02m	38.37	38.16				302.48 million		$7.27 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	62.495%	38.170	38.360	14.680	312,044,254	38.370	38.160		38.37	14.32	303.787mil	68.161	11,595.550mil			0.560	
boston-com	hk	+62.49%	38.17 usd	23.49	+14.68	312,044,254	38.37	38.16	23.49	27.27	14.32	303,787,055						
bostonmerchant	hk	+62.49%	38.17 usd	23.49	+14.68	312,044,254	38.37	38.16	23.49	27.27	14.32	303,787,055						
business-insider	hk	+62.49%	38.17 usd	23.49	+14.68	312,044,254	38.37	38.16	23.49	27.27	14.32	303,787,055						
chron	hk	+62.49%	38.17 usd	23.49	+14.68	312,044,254	38.37	38.16	23.49	27.27	14.32	303,787,055						
cio-com	hk	+62.49%	38.17 usd	23.49	+14.68	312,044,254	38.37	38.16	23.49	27.27	14.32	303,787,055	146.81	12b				
cnn-money	hk	+62.49%	38.17	38.36	+14.68	311,971,654	38.37	38.16	23.49				146.8	$11.6b				
easystockalterts	hk	62.49%	38.17	23.49	+14.68	312044254	38.37	38.16	23.49	27.45	14.32		146.81				0.26	
eresearch-fidelity-com	hk	62.49%	38.1700	38.3600	14.6800	312,044,254	38.3700	38.1600	23.4900	27.4500	14.3200	303,787,000	90.35	$7.14b				
finance-abc7-com	hk	+62.49%	38.17 usd	23.49	+14.68	311,970,654	38.37	38.16	23.49	27.27	14.32	303,787,055						
finance-abc7chicago-com	hk	+62.49%	38.17 usd	23.49	+14.68	311,970,654	38.37	38.16	23.49	27.27	14.32	303,787,055						
financial-content	hk	+62.49%	38.17 usd	23.49	+14.68	311,970,654	38.37	38.16	23.49	27.27	14.32	303,787,055						
finapps-forbes-com	hk	62.5%	$38.17	38.36	14.68	311,970,654	38.37	38.16	23.49	27.45	14.32	304 mil	347.0	12 bil	0.0	0.00	0.11	
finviz	hk	62.49%	38.17			311,353,120			23.49	39.05%	166.55%	303.79m	146.81	11.60b			0.26	
fool	hk	+62.49%	$38.17	$38.36	14.68	311,352,828	$38.37	$38.16	$23.49	$27.45	$14.32		239.30	$11.60b				
foxbusiness	hk		$38.17		+14.68	312,049,124			$23.49									
google-finance	hk	(62.49%)	38.17	38.36	+14.68	312.05m	38.37	38.16		38.37	14.32	303.79m	147.89	11.60b			0.26	
howthemarketworks	hk	62.495%	38.17	23.49	14.68	311,345,159	38.37	38.16	23.49									
hpcwire	hk	+62.49%	38.17 usd	23.49	+14.68	312,044,254	38.37	38.16	23.49	27.27	14.32	303,787,055						
insidestocks	hk	+62.49%	38.17	38.36	+14.68	312049094	38.37	38.16					price earnings ratio: 79.52					
investopedia	hk	+62.49 %	$38.17	38.36	+14.68				23.49									
investorguide	hk	+62.49%	38.17	38.36	+14.68		38.37	38.16		27.30	14.32		225.87	11.596b			0.104	
marketintellisearch	hk	62.49 %	$38.17	$38.36	14.68	312125.20k	$38.37	$38.16	$23.49			303.79m	90.35	7.14b	0.0 %		0.26	
marketwatch	hk	+62.49%	$38.26	open: 38.36	+14.68	865,822	$38.37	$38.16	$23.49	$38.37	$14.32		148.93	$7.27b			0.26	
minyanville	hk	+62.49%	38.17 usd	23.49	+14.68	311,970,654	38.37	38.16	23.49	27.27	14.32	303,787,055						
msn-money	hk	+62.49%	38.17	38.36	+14.68	311.97 mil	38.37	38.16	23.49	27.45	14.32	303.79 mil	146.81	7.14 bil			0.10	
nasdaq-com	hk	62.49%	$ 38.17		14.68	311,354,113	$ 38.37	$ 38.16	$ 23.49	$ 27.45	$ 14.32	303,787,000	347	$ 11,595,549,790			$ 0.11	
optimum	hk	+62.49%	38.17 ( 4:15 pm edt)	23.49	+14.68	311,970,654	38.37	23.49	23.49	27.45	14.32	303.79m	146.8	11.6b			0.26	
paidcontent	hk	+62.49%	38.17 usd	23.49	+14.68	311,970,654	38.37	38.16	23.49	27.27	14.32	303,787,055						
pc-quote	hk	62.49%	38.17	38.36	14.68	312,044,254	38.37	38.16	23.49	27.45	14.32	186,951,965	90.34615	7,135,957,000				
personal-wealth-biz	hk	+62.49%	38.17	38.36		312,049,120	38.37	38.16	23.49	27.30	14.32		225.87			0.00	0.104	
predictwallstreet	hk	+62.49%	38.17		+14.68	311,970,654												
raymond-james	hk	62.49	38.17	38.36	14.68	311,970,650	38.37	38.16	38.17	27.45	14.32		146.81				0.26	
renewable-energy-world	hk	+62.49%	38.17 usd	23.49	+14.68	311,970,654	38.37	38.16	23.49	27.27	14.32	303,787,055						
screamingmedia	hk	+62.49%	$	open: 38.36	+14.68	743,642	$38.37	$38.16	$23.49	$38.37	$14.32		148.93	$7.27b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	+62.49%	last trade: 38.17		change: 14.680								p/e ratio: 225.87					
smartmoney	hk	(62.49%)	38.17	$38.36	14.68	311,971,654	$38.37	$38.16	$23.49	$27.45	$14.32			7,136,000	0.00%	$0.00		
stocknod	hk	+62.49%	38.17 usd	23.49	+14.68	311,971,654	38.37	38.16	23.49	27.27	14.32	303,787,055						
stockpickr	hk	62.49%	$38.17 14.68 | 62.49%	38.36	14.68	311.35m	38.37	38.16	23.49	27.45	14.32							
stocksmart	hk	%	$25.94	18.08		532,193	27.43	25.86										
stocktwits	hk	62.62%	38.20		+14.71													
streetinsider-com	hk	62.49%	38.17	$23.49	+14.68	311,970,654	$38.37	$38.16	$23.49	$27.45	$14.32		146.81				$0.26	
thecramerreport	hk		38.17	38.36	+14.68	312044256	38.37	38.16										
thestree	hk	62.49%	$38.17	38.36	14.68	311352928	38.37	38.16	23.49	-27.45	14.32	3.03787055e8		7.269624226e9				
tickerspy	hk	62.49%	$38.17	38.36	+14.68	311,971,654	38.37	38.16	23.49	27.45	14.32		90.3	7.1b	0.00%	$0.00		
tmx-quotemedia	hk	62.49%	38.170	38.360	14.680	312,049,124	38.370	38.160	23.490	38.370	14.320	303,787,055	234.90	11,595,551,889			0.10	
updown	hk	62.49%	$38.17	$38.36	$14.68	311,177,112	$38.37	$38.16	$23.49	$27.45	$14.32	303.78b	225.61	$7.13b				
wallstreetsurvivor	hk	62.49%	38.17	23.49	14.68	311,345,159	38.37	38.16		27.45	14.32		234.90	$7b			0.62	
yahoo-finance	hk	62.49%	38.17	38.36	14.68	311,970,654	38.37	38.16	23.49	38.37	14.32		367.02	11.60b			0.10	
ycharts-com	hk	+62.62%	38.20		+14.71					27.45	14.32		397.92	11.55b	0.00%		0.10	
zacks	hk	(62.49%)	38.17		14.68	vol.  312,048,254	38.37	38.16		38.37	14.32		48.94	7.14 b	0.00	0.00	.48	
advfn	wat	0.27	93.69	93.87	0.25	332101	93.87	92.81										
barchart	wat	+0.27%	93.69	93.75	+0.25	332,101	93.87	92.81	93.44	100.00	60.01		21.92	$8.56 b			+4.29	
barrons	wat	0.27%	93.69	93.87	+0.25	330,837	93.87	92.81				94.06 million		$8.66 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	0.268%	93.690	93.870	0.250	332,101	93.870	92.810		100.00	60.01	91.639mil	21.993	8,585.627mil			4.260	
boston-com	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
bostonmerchant	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
business-insider	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
chron	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
cio-com	wat	+0.27%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667	21.89	9b				
cnn-money	wat	+0.27%	93.69	93.87	+0.25	332,101	93.87	92.81	93.44				21.9	$8.6b				
easystockalterts	wat	0.27%	93.69	93.87	+0.25	332101	93.87	92.81	93.44	100.00	60.01		21.89				4.28	
eresearch-fidelity-com	wat	0.27%	93.6900	93.8700	0.2500	332,101	93.8700	92.8100	93.4400	100.0000	60.0100	91,639,000	21.78	$8.56b				
finance-abc7-com	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
financial-content	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
finapps-forbes-com	wat	0.3%	$93.69	93.87	0.25	332,101	93.87	92.81	93.44	100.00	60.01	92 mil	21.8	9 bil	0.0	0.00	4.29	
finviz	wat	0.27%	93.69			332,101			93.44	-6.31%	56.12%	91.64m	21.84	8.59b			4.29	
fool	wat	+0.27%	$93.69	$93.87	0.25	332,101	$93.87	$92.81	$93.44	$100.00	$60.01		22.10	$8.59b				
foxbusiness	wat		$93.69		+0.25	332,101			$93.44									
google-finance	wat	(0.27%)	93.69	93.87	+0.25	332,101.00	93.87	92.81		100.00	60.01	91.64m	21.86	8.59b			4.29	
howthemarketworks	wat	0.268%	93.69	93.87	0.25	305,675	93.87	92.81	93.44									
hpcwire	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
insidestocks	wat	+0.27%	93.69	93.75	+0.25	331337	93.87	92.81					price earnings ratio: 21.64					
investopedia	wat	+0.27 %	$93.69	93.87	+0.25				93.44									
investorguide	wat	+0.27%	93.69	93.87	+0.25		93.87	92.81		100.00	60.01		21.81	8.586b			4.284	
marketintellisearch	wat	0.27 %	$93.69	$93.87	0.25	325.90k	$93.87	$92.81	$93.44			91.64m	21.78	8.56b	0.0 %		4.29	
marketwatch	wat	+0.27%	$93.69	open: 93.87	+0.25	864	$93.87	$92.81	$93.44	$100.00	$60.01		43.80	$8.66b			2.14	
minyanville	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
msn-money	wat	+0.27%	93.69	93.87	+0.25	332,101	93.87	92.81	93.44	100.00	60.01	91.64 mil	21.89	8.56 bil			4.29	
nasdaq-com	wat	0.27%	$ 93.69		0.25	332,101	$ 93.87	$ 92.81	$ 93.44	$ 100	$ 60.01	91,639,000	21.84	$ 8,585,657,910			$ 4.29	
optimum	wat	+0.27%	93.69 ( 4:15 pm edt)	93.87	+0.25	332,101	93.87	92.81	93.44	100.00	60.01	91.64m	21.9	8.6b			4.28	
paidcontent	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
pc-quote	wat	0.27%	93.69	93.87	0.25	332,101	93.87	92.81	93.44	100.00	60.01	91,394,471	21.83178	8,562,748,000				
personal-wealth-biz	wat	+0.27%	93.69	93.87		332,101	93.87	92.81	93.44	100.00	60.01		21.81			0.00	4.284	
predictwallstreet	wat	+0.27%	93.69		+0.25	332,101												
raymond-james	wat	0.27	93.69	93.87	0.25	332,101	93.87	92.81	93.69	100.00	60.01		21.49				4.36	
renewable-energy-world	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
screamingmedia	wat	+0.27%	$	open: 93.87	+0.25	864	$93.87	$92.81	$93.44	$100.00	$60.01		43.80	$8.66b			2.14	
scroli	wat	0.27%	wat 93.69	93.87	0.25	287,286	93.87	92.81	93.44	100.00	60.01		21.86				4.29	
simple-stock-quotes	wat	+0.27%	last trade: 93.69		change: 0.250								p/e ratio: 21.81					
smartmoney	wat	(0.27%)	93.69	$93.87	0.25	332,101	$93.87	$92.81	$93.44	$100.00	$60.01			8,562,700	0.00%	$0.00		
stocknod	wat	+0.2676%	93.69 usd	93.87	+0.2500	332,101	93.87	92.81	93.44	100.00	60.01	91,638,667						
stockpickr	wat	0.27%	$93.69 0.25 | 0.27%	93.87	0.25	332.10k	93.87	92.81	93.44	100.00	60.01							
stocksmart	wat	%	$95.95	78.29		63,964	98.33	95.93										
stocktwits	wat	0.23%	93.66		+0.22													
streetinsider-com	wat	0.27%	93.69	$93.87	+0.25	332,101	$93.87	$92.81	$93.44	$100.00	$60.01		21.89				$4.28	
thecramerreport	wat		93.69	93.87	+0.25	332101	93.87	92.81										
thestree	wat	0.27%	$93.69	93.87	0.25	332101	93.87	92.81	93.44	-100.0	60.01	9.1638667e7		8.657104871e9				
tickerspy	wat	0.27%	$93.69	93.87	+0.25	332,101	93.87	92.81	93.44	100.00	60.01		21.8	8.5b	0.00%	$0.00		
tmx-quotemedia	wat	0.27%	93.690	93.870	0.250	332,101	93.870	92.810	93.440	100.000	60.010	91,638,667	21.80	8,585,626,711			4.28	
updown	wat	0.27%	$93.69	$93.87	$0.25	330,237	$93.87	$92.81	$93.44	$100.00	$60.01	91.63b	21.43	$8.56b				
wallstreetsurvivor	wat	0.27%	93.69	93.87	0.25	305,675	93.87	92.81		100.00	60.01		21.80	$9b			4.06	
yahoo-finance	wat	0.27%	93.69	93.87	0.25	332,101	93.87	92.81	93.44	100.00	60.01		21.87	8.59b			4.28	
ycharts-com	wat	+0.24%	93.66		+0.22					100.00	60.01		21.88	8.55b	0.00%		4.28	
advfn	txt	-0.46	21.81	22.0	-0.1	3184675	22.1	21.59										
barchart	txt	-0.46%	21.81	22.00	-0.10	3,184,675	22.10	21.59	21.91	28.82	16.79		26.09	$6.02 b	0.36%	$0.08	+0.38	
barrons	txt	0.46%	21.81	22.00	-0.10	3.182m	22.10	21.59				302.56 million		$6.60 billion	0.37%	$0.02		
bloomberg	txt	-0.456%	21.810	22.000	-0.100	3,184,675	22.100	21.590		28.87	16.85	276.620mil	27.262	6,033.082mil	0.367	0.020 regular cash	0.800	
boston-com	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,675	22.10	21.59	21.91	28.87	16.85	276,619,984						
bostonmerchant	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,675	22.10	21.59	21.91	28.87	16.85	276,619,984						
business-insider	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,675	22.10	21.59	21.91	28.87	16.85	276,619,984						
chron	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,275	22.10	21.59	21.91	28.87	16.85	276,619,984						
cio-com	txt	-0.46%	21.81 usd	22.00	-0.1000	3,184,275	22.10	21.59	21.91	28.87	16.85	276,619,984	72.70	6b	0.3	0.08		
cnn-money	txt	-0.46%today&rsquo;s change	21.81data as of 4:02pm et	22.00	-0.10	3,181,794	22.10	21.59	21.91				72.7	$6.0b	0.37%			
easystockalterts	txt	-0.45%	21.81	22.00	-0.10	3184275	22.10	21.59	21.91	28.87	16.85		72.70				0.30	
eresearch-fidelity-com	txt	-0.46%	21.8100	22.0000	-0.1000	3,184,275	22.1000	21.5900	21.9100	28.8700	16.8500	276,620,000	54.78	$6.06b	0.37%	$0.020000		
finance-abc7-com	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,275	22.10	21.59	21.91	28.87	16.85	276,619,984						
finance-abc7chicago-com	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,275	22.10	21.59	21.91	28.87	16.85	276,619,984						
financial-content	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,275	22.10	21.59	21.91	28.87	16.85	276,619,984						
finapps-forbes-com	txt	-0.5%	$21.81	22.00	-0.10	3,184,275	22.10	21.59	21.91	28.87	16.85	277 mil	57.4	6 bil	0.4	0.08	0.38	
finviz	txt	-0.46%	21.81			3,184,275			21.91	-24.32%	29.89%	276.62m	56.18	6.06b		0.08	0.39	
fool	txt	-0.46%	$21.81	$22.00	-0.10	3,184,275	$22.10	$21.59	$21.91	$28.87	$16.85		58.40	$6.03b	0.40%	0.08		
foxbusiness	txt		$21.81		-0.10	3,184,675			$21.91									
google-finance	txt	(-0.46%)	21.81	22.00	-0.10	3.18m	22.10	21.59		28.87	16.85	276.62m	55.27	6.03b	0.37	0.02	0.39	
howthemarketworks	txt	-0.456%	21.81	22	-0.1	3,182,194	22.1	21.59	21.91									
hpcwire	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,275	22.10	21.59	21.91	28.87	16.85	276,619,984						
insidestocks	txt	-0.46%	21.81	22.00	-0.10	3182194	22.10	21.59					price earnings ratio: 25.66					
investopedia	txt	-0.46 %	$21.81	22.00	-0.10				21.91									
investorguide	txt	-0.46%	21.81	22.00	-0.10		22.10	21.59		28.87	16.85		56.61	6.023b			0.387	
marketintellisearch	txt	-0.46 %	$21.81	$22.00	-0.10	3162.20k	$22.10	$21.59	$21.91			276.62m	56.18	6.06b	0.37 %		0.39	
marketwatch	txt	-0.46%	$21.79	open: 22.00	-0.10	3,081	$22.10	$21.59	$21.91	$28.87	$16.85		54.80	$6.60b	0.37%	0.02	0.40	
minyanville	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,275	22.10	21.59	21.91	28.87	16.85	276,619,984						
msn-money	txt	-0.46%	21.81	22.00	-0.10	3.18 mil	22.10	21.59	21.91	28.87	16.85	276.62 mil	55.92	6.06 bil	0.37%	0.08	0.38	
nasdaq-com	txt	0.46%	$ 21.81		0.10	3,184,275	$ 22.10	$ 21.59	$ 21.91	$ 28.87	$ 16.85	276,620,000	57.39	$ 6,033,082,200	0.37 %	$0.080000	$ 0.38	
optimum	txt	-0.46%	21.81 ( 4:15 pm edt)	22.00	-0.10	3,184,275	22.10	21.59	21.91	28.87	16.85	276.62m	72.7	6.0b	0.37	0.08	0.30	
paidcontent	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,275	22.10	21.59	21.91	28.87	16.85	276,619,984						
pc-quote	txt	-0.46%	21.81	22.0	-0.10	3,184,675	22.1	21.59	21.91	28.87	16.85	277,425,199	56.17949	6,050,644,000		0.02		
personal-wealth-biz	txt	-0.46%	21.81	22.00	-0.10	3,184,675	22.10	21.59	21.91	28.87	16.85		56.61		0.37	0.08	0.387	
predictwallstreet	txt	-0.46%	21.81		-0.10	3,184,275												
raymond-james	txt	-0.46	21.81	22.00	-0.10	3,184,275	22.10	21.59	21.81	28.87	16.85		46.40				0.47	
renewable-energy-world	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,275	22.10	21.59	21.91	28.87	16.85	276,619,984						
screamingmedia	txt	-0.46%	$	open: 22.00	-0.10	3,081	$22.10	$21.59	$21.91	$28.87	$16.85		54.80	$6.60b	0.37%	0.02	0.40	
scroli	txt	-0.46%	txt 21.81	22.00	-0.10	2,775,606	22.10	21.59	21.91	28.87	16.85		55.27				0.39	
simple-stock-quotes	txt	-0.46%	last trade: 21.81		change: -0.100								p/e ratio: 56.61					
smartmoney	txt	(-0.46%)	21.81	$22.00	-0.10	3,184,275	$22.10	$21.59	$21.91	$28.87	$16.85			6,060,700	0.37%	$0.02		
stocknod	txt	-0.4564%	21.81 usd	22.00	-0.1000	3,184,275	22.10	21.59	21.91	28.87	16.85	276,619,984						
stockpickr	txt	-0.46%	$21.81 -0.10 | -0.46%	22.00	-0.10	3.18m	22.10	21.59	21.91	28.87	16.85							
stocksmart	txt	%	$22.32	23.54		340,889	22.85	22.31										
stocktwits	txt	-0.55%	21.79		-0.12													
streetinsider-com	txt	0.46%	21.81	$22.00	-0.1	3,184,275	$22.10	$21.59	$21.91	$28.87	$16.85		72.70				$0.30	
thecramerreport	txt		21.81	22.00	-0.10	3184275	22.10	21.59										
thestree	txt	-0.46%	$21.81	22.0	-0.1	3184275	22.1	21.59	21.91	-28.87	16.85	2.76619984e8		6.135431245e9				
tickerspy	txt	-0.46%	$21.81	22.00	-0.10	3,184,275	22.10	21.59	21.91	28.87	16.85		56.2	6.0b	0.37%	$0.02		
tmx-quotemedia	txt	-0.46%	21.810	22.000	-0.100	3,184,675	22.100	21.590	21.910	28.870	16.850	276,619,984	57.70	6,033,081,851	0.365	0.020 usd	0.38	
updown	txt	-0.46%	$21.81	$22.00	-$0.10	3,181,794	$22.10	$21.59	$21.91	$28.87	$16.85	276.62b	49.03	$6.06b				
wallstreetsurvivor	txt	-0.46%	21.81	22.00	-0.10	3,182,194	22.10	21.59		28.87	16.85		57.70	$6b	0.40%	0.08 -	0.28	
yahoo-finance	txt	0.46%	21.81	22.00	0.10	3,184,275	22.10	21.59	21.91	28.87	16.85		56.36	6.02b	0.40%	0.08	0.39	
ycharts-com	txt	-0.55%	21.79		-0.12					28.87	16.85		54.48	6.02b	0.41%		0.40	
advfn	aec	3.68	17.48	16.88	0.62	563289	17.71	16.85										
barchart	aec	+3.68%	17.48	16.88	+0.62	563,289	17.71	16.85	16.86	17.71	12.46		18.28	$724.55 m	4.04%	$0.68	-0.33	
barrons	aec			16.04		300	16.04	16.03				30.42 million		$697.24 million	4.24%	$0.17		
bloomberg	aec	3.677%	17.480	16.880	0.620	563,289	17.710	16.850		17.71	12.75	41.453mil		724.602mil	3.890	0.170 regular cash	-0.290	
boston-com	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
bostonmerchant	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
business-insider	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
chron	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
cio-com	aec	+3.68%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205		725m	4	0.68		
cnn-money	aec	+3.68%	17.48	16.88	+0.62	563,289	17.71	16.85	16.86				nm	$724.6m	3.89%			
easystockalterts	aec	3.67%	17.48	16.88	+0.62	563289	17.71	16.85	16.86	17.39	12.75						-0.30	
eresearch-fidelity-com	aec	3.68%	17.4800	16.8800	0.6200	563,289	17.7100	16.8500	16.8600	17.3900	12.7500	41,453,000	nm	$698.90m	4.03%	$0.170000		
finance-abc7-com	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
finance-abc7chicago-com	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
financial-content	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
finapps-forbes-com	aec	3.7%	$17.48	16.88	0.62	563,289	17.71	16.85	16.86	17.39	12.75	41 mil		725 mil	3.9	0.68	-0.33	
finviz	aec	3.68%	17.48			563,289			16.86	1.53%	43.26%	41.45m		724.55m		0.68	-0.33	
fool	aec	+3.68%	$17.48	$16.88	0.62	563,289	$17.71	$16.85	$16.86	$17.39	$12.75		0.00	$724.60m	6.00%	0.68		
foxbusiness	aec		$17.48		+0.62	563,289			$16.86									
google-finance	aec	(3.68%)	17.48	16.88	+0.62	563,289.00	17.71	16.85		17.71	12.75	41.45m		724.60m	3.89	0.17	-0.33	
howthemarketworks	aec	3.677%	17.48	16.88	0.62	562,928	17.71	16.85	16.86									
hpcwire	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
insidestocks	aec	+3.68%	17.48	16.88	+0.62	563200	17.71	16.85										
investopedia	aec	+3.68 %	$17.48	16.88	+0.62				16.86									
investorguide	aec	+3.68%	17.48	16.88	+0.62		17.71	16.85		17.39	12.75			724.6m			-0.304	
marketintellisearch	aec	3.68 %	$17.48	$16.88	0.62	568.40k	$17.71	$16.85	$16.86			41.45m	0.00	0.70b	4.03 %		-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	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
msn-money	aec	+3.68%	17.48	16.88	+0.62	563,289	17.71	16.85	16.86	17.39	12.75	41.45 mil	-67.23	698.9 mil	4.03%	0.68	-0.33	
nasdaq-com	aec	3.68%	$ 17.48		0.62	563,289	$ 17.71	$ 16.85	$ 16.86	$ 17.39	$ 12.75	41,453,000		$ 724,598,440	4.03 %	$0.680000	$ -0.33	
optimum	aec	+3.68%	17.48 ( 4:15 pm edt)	16.88	+0.62	563,289	17.71	16.85	16.86	17.39	12.75	41.45m		724.6m	3.89	0.68	-0.30	
paidcontent	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
pc-quote	aec	3.68%	17.48	16.88	0.62	563,289	17.71	16.85	16.86	17.39	12.75	39,982,700	-64.84615	698,898,000		0.17		
personal-wealth-biz	aec	+3.68%	17.48	16.88		563,289	17.71	16.85	16.86	17.39	12.75				4.03	0.68	-0.304	
predictwallstreet	aec	+3.68%	17.48		+0.62	563,289												
raymond-james	aec	3.68	17.48	16.88	0.62	563,289	17.71	16.85	17.48	17.39	12.75						-0.33	
renewable-energy-world	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
screamingmedia	aec	-0.88%	p		-0.13	75,000			14.25p	19.50p	7.00p			62,431				
scroli	aec	%	aec			0												
simple-stock-quotes	aec	+3.68%	last trade: 17.48		change: 0.620													
smartmoney	aec	(3.68%)	17.48	$16.88	0.62	563,289	$17.71	$16.85	$16.86	$17.39	$12.75			698,900	4.03%	$0.17		
stocknod	aec	+3.677%	17.48 usd	16.88	+0.6200	563,289	17.71	16.85	16.86	17.39	12.74	41,453,205						
stockpickr	aec	3.68%	$17.48 0.62 | 3.68%	16.88	0.62	563.29k	17.71	16.85	16.86	17.39	12.75							
stocksmart	aec	%	$15.89	15.13		23,750	16.74	15.84										
stocktwits	aec	3.50%	17.45		+0.59													
streetinsider-com	aec	3.68%	17.48	$16.88	+0.62	563,289	$17.71	$16.85	$16.86	$17.39	$12.75						$-0.30	
thecramerreport	aec		17.48	16.88	+0.62	563289	17.71	16.85										
thestree	aec	3.68%	$17.48	16.88	0.62	563289	17.71	16.85	16.86	-17.39	12.75	4.1453205e7		6.97242908e8				
tickerspy	aec	3.68%	$17.48	16.88	+0.62	563,289	17.71	16.85	16.86	17.39	12.75		-64.8	698.9m	4.03%	$0.17		
tmx-quotemedia	aec	3.68%	17.480	16.880	0.620	563,289	17.710	16.850	16.860	17.710	12.750	41,453,205		724,602,023	3.890	0.170 usd	-0.30	
updown	aec	3.68%	$17.48	$16.88	$0.62	562,928	$17.71	$16.85	$16.86	$17.39	$12.75	41.45b		$699m				
wallstreetsurvivor	aec	3.68%	17.48	16.88	0.62	562,928	17.71	16.85		17.39	12.80			$699m	4.00%	0.68 -	-0.38	
yahoo-finance	aec	3.68%	17.48	16.88	0.62	563,289	17.71	16.85	16.86	17.71	12.75			724.60m	4.00%	0.68	-0.30	
ycharts-com	aec	+3.50%	17.45		+0.59					17.39	12.75			723.30m	3.86%		-0.26	
zacks	aec	(3.68%)	17.48		0.62	vol.  563,289	17.71	16.85		17.71	12.75		18.33	698.90 m	4.03	0.68	.92	
advfn	txn	0.33	30.82	30.92	0.1	9349968	30.97	30.44										
barchart	txn	+0.33%	30.82	30.92	+0.10	9,349,968	30.97	30.44	30.72	36.58	22.68		12.20	$36.03 b	1.68%	$0.52	+2.66	
barrons	txn	0.33%	30.82	30.92	+0.10	9.332m	30.97	30.44				1.21 billion		$36.00 billion	1.69%	$0.13		
bloomberg	txn	0.326%	30.820	30.920	0.100	9,349,968	30.970	30.440		36.71	22.95	1,161.169mil	11.808	35,787.220mil	1.655	0.130 regular cash	2.610	
boston-com	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
bostonmerchant	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
business-insider	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
chron	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
cio-com	txn	+0.33%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787	11.63	36b	1.6	0.52		
cnn-money	txn	+0.33%	30.82	30.92	+0.10	9,349,968	30.97	30.44	30.72				11.6	$35.8b	1.69%			
easystockalterts	txn	0.32%	30.82	30.92	+0.10	9349968	30.97	30.44	30.72	36.71	22.95		11.63				2.65	
eresearch-fidelity-com	txn	0.33%	30.8200	30.9200	0.1000	9,349,968	30.9700	30.4400	30.7200	36.7100	22.9500	1,161,169,000	11.55	$35.67b	1.69%	$0.130000		
finance-abc7-com	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
finance-abc7chicago-com	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
financial-content	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
finapps-forbes-com	txn	0.3%	$30.82	30.92	0.10	9,349,968	30.97	30.44	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			9,349,668			30.72	-15.75%	35.89%	1.16b	11.59	35.79b		0.52	2.66	
fool	txn	+0.33%	$30.82	$30.92	0.10	9,349,668	$30.97	$30.44	$30.72	$36.71	$22.95		11.70	$35.79b	2.10%	0.52		
foxbusiness	txn		$30.82		+0.10	9,349,968			$30.72									
google-finance	txn	(0.33%)	30.82	30.92	+0.10	9.35m	30.97	30.44		36.71	22.95	1.17b	11.59	36.03b	1.69	0.13	2.66	
howthemarketworks	txn	0.326%	30.82	30.92	0.1	9,332,303	30.97	30.44	30.72									
hpcwire	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
insidestocks	txn	+0.33%	30.82	30.92	+0.10	9349900	30.97	30.44					price earnings ratio: 11.59					
investopedia	txn	+0.33 %	$30.82	30.92	+0.10				30.72									
investorguide	txn	+0.33%	30.82	30.92	+0.10		30.97	30.44		36.71	22.65		11.57	35.787b			2.655	
marketintellisearch	txn	0.33 %	$30.82	$30.92	0.10	8859.90k	$30.97	$30.44	$30.72			1161.17m	11.55	35.67b	1.69 %		2.66	
marketwatch	txn	+0.33%	$30.87	open: 30.92	+0.10	23,711	$30.97	$30.44	$30.72	$36.71	$22.95		11.37	$36.00b	1.69%	0.13	2.71	
minyanville	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
msn-money	txn	+0.33%	30.82	30.92	+0.10	9.35 mil	30.97	30.44	30.72	36.71	22.95	1.16 bil	11.63	35.67 bil	1.69%	0.52	2.66	
nasdaq-com	txn	0.33%	$ 30.82		0.10	9,349,968	$ 30.97	$ 30.44	$ 30.72	$ 36.71	$ 22.95	1,161,169,000	11.59	$ 35,787,228,580	1.69 %	$0.520000	$ 2.66	
optimum	txn	+0.33%	30.82 ( 4:15 pm edt)	30.92	+0.10	9,349,968	30.97	30.44	30.72	36.71	22.95	1.16b	11.6	35.8b	1.69	0.52	2.65	
paidcontent	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
pc-quote	txn	0.33%	30.82	30.92	0.10	9,349,968	30.97	30.44	30.72	36.71	22.95	1,157,401,460	11.59245	35,671,113,000		0.13		
personal-wealth-biz	txn	+0.33%	30.82	30.92		9,349,968	30.97	30.44	30.72	36.71	22.65		11.57		1.66	0.51	2.655	
predictwallstreet	txn	+0.33%	30.82		+0.10	9,349,968												
raymond-james	txn	0.33	30.82	30.92	0.10	9,349,968	30.97	30.44	30.82	36.71	22.95		11.46				2.69	
renewable-energy-world	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
screamingmedia	txn	+0.33%	$	open: 30.92	+0.10	23,711	$30.97	$30.44	$30.72	$36.71	$22.95		11.37	$36.00b	1.69%	0.13	2.71	
scroli	txn	0.33%	txn 30.82	30.92	0.10	8,354,699	30.97	30.44	30.72	36.71	22.95		11.59				2.66	
simple-stock-quotes	txn	+0.33%	last trade: 30.82		change: 0.100								p/e ratio: 11.57					
smartmoney	txn	(0.33%)	30.82	$30.92	0.10	9,349,968	$30.97	$30.44	$30.72	$36.71	$22.95			35,671,100	1.69%	$0.13		
stocknod	txn	+0.3255%	30.82 usd	30.92	+0.1000	9,349,968	30.97	30.44	30.72	36.71	22.95	1,161,168,787						
stockpickr	txn	0.33%	$30.82 0.10 | 0.33%	30.96	0.10	9.35m	30.97	30.44	30.72	36.71	22.95							
stocksmart	txn	%	$33.96	32.5		818,285	35.15	33.94										
stocktwits	txn	0.26%	30.80		+0.08													
streetinsider-com	txn	0.33%	30.82	$30.92	+0.10	9,349,968	$30.97	$30.44	$30.72	$36.71	$22.95		11.63				$2.65	
thecramerreport	txn		30.82	30.92	+0.10	9349968	30.97	30.44										
thestree	txn	0.33%	$30.82	30.96	0.1	9349668	30.97	30.44	30.72	-36.71	22.95	1.161168787e9		3.5996232397e10				
tickerspy	txn	0.33%	$30.82	30.92	+0.10	9,349,968	30.97	30.44	30.72	36.71	22.95		11.6	35.6b	1.69%	$0.13		
tmx-quotemedia	txn	0.33%	30.820	30.920	0.100	9,349,968	30.970	30.440	30.720	36.710	22.950	1,161,168,787	11.60	35,787,222,015	1.687	0.130 usd	2.65	
updown	txn	0.33%	$30.82	$30.92	$0.10	9,328,349	$30.97	$30.44	$30.72	$36.71	$22.95	1161.16b	11.23	$35.67b				
wallstreetsurvivor	txn	0.33%	30.82	30.92	0.10	9,332,303	30.97	30.44		36.71	22.95		11.60	$36b	1.70%	0.49 -	2.62	
yahoo-finance	txn	0.33%	30.82	30.92	0.10	9,349,968	30.97	30.44	30.72	36.71	22.95		11.61	35.79b	1.70%	0.52	2.66	
ycharts-com	txn	+0.26%	30.80		+0.08					36.71	22.95		11.62	36.01b	1.61%		2.65	
zacks	txn	(0.33%)	30.82		0.10	vol.  9,349,968	30.97	30.44		36.71	22.95		12.09	35.67 b	1.69	0.52	2.54	
advfn	oclr	0.66	6.06	6.12	0.04	1884999	6.14	5.75										
barchart	oclr	+0.66%	6.06	6.12	+0.04	1,884,999	6.14	5.75	6.02	18.95	5.75		29.57	$302.64 m			+0.04	
barrons	oclr	0.66%	6.06	6.12	+0.04	1.882m	6.14	5.75				42.26 million		$313.38 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	0.664%	6.060	6.120	0.040	1,884,999	6.140	5.750		18.95	5.75	50.463mil	75.750	305.806mil			0.080	
boston-com	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
bostonmerchant	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
business-insider	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
chron	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
cio-com	oclr	+0.66%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086	101.00	306m				
cnn-money	oclr	+0.66%	6.06	6.12	+0.04	1,880,361	6.14	5.75	6.02				101.0	$305.8m				
easystockalterts	oclr	0.65%	6.06	6.12	+0.04	1884999	6.14	5.75	6.02	18.95	6.00		101.00				0.06	
eresearch-fidelity-com	oclr	0.66%	6.0600	6.1200	0.0400	1,884,999	6.1400	5.7500	6.0200	18.9500	6.0000	50,463,000	200.67	$303.79m				
finance-abc7-com	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
finance-abc7chicago-com	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
financial-content	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
finapps-forbes-com	oclr	0.7%	$6.06	6.12	0.04	1,884,999	6.14	5.75	6.02	18.95	6.00	50 mil	151.5	306 mil	0.0	0.00	0.04	
finviz	oclr	0.66%	6.06			1,884,999			6.02	-68.02%	1.00%	50.46m	301.00	303.77m			0.02	
fool	oclr	+0.66%	$6.06	$6.12	0.04	1,880,361	$6.14	$5.75	$6.02	$18.95	$6.00		103.50	$305.81m				
foxbusiness	oclr		$6.06		+0.04	1,886,499			$6.02									
google-finance	oclr	(0.66%)	6.06	6.12	+0.04	1.88m	6.14	5.75		18.95	5.75	50.46m	298.38	305.81m			0.02	
howthemarketworks	oclr	0.664%	6.06	6.12	0.04	1,879,961	6.14	5.75	6.02									
hpcwire	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
insidestocks	oclr	+0.66%	6.06	6.12	+0.04	1886499	6.14	5.75					price earnings ratio: 40.40					
investopedia	oclr	+0.66 %	$6.06	6.12	+0.04				6.02									
investorguide	oclr	+0.66%	6.06	6.12	+0.04		6.14	5.75		18.95	8.25		316.84	300.8m			0.019	
marketintellisearch	oclr	0.66 %	$6.06	$6.12	0.04	1864.90k	$6.14	$5.75	$6.02			50.46m	301.00	0.30b	0.0 %		0.02	
marketwatch	oclr	+0.66%	$6.00	open: 6.12	+0.04	10,838	$6.14	$5.75	$6.02	$18.95	$5.75		317.28	$313.38m			0.02	
minyanville	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
msn-money	oclr	+0.66%	6.06	6.12	+0.04	1.88 mil	6.14	5.75	6.02	18.95	6.00	50.46 mil	121.20	303.79 mil			0.02	
nasdaq-com	oclr	0.66%	$ 6.06	$ 6.12	0.04	1,884,999	$ 6.14	$ 5.75	$ 6.02	$ 18.95	$ 6	50,463,000	151.5	$ 305,805,780			$ 0.04	
optimum	oclr	+0.66%	6.06 ( 4:30 pm edt)	6.12	+0.04	1,884,999	6.14	5.75	6.02	18.95	6.00	50.46m	101.0	305.8m			0.06	
paidcontent	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
pc-quote	oclr	0.66%	6.06	6.12	0.04	1,884,999	6.14	5.75	6.02	18.95	6.00	50,129,917	120.4	303,787,000				
personal-wealth-biz	oclr	+0.66%	6.06	6.12		1,886,499	6.14	5.75	6.02	18.95	8.25		316.84			0.00	0.019	
predictwallstreet	oclr	+0.66%	6.06		+0.04	1,884,999												
raymond-james	oclr	0.66	6.06	6.12	0.04	1,884,999	6.14	5.75	6.06	18.95	6.00		202.00				0.03	
renewable-energy-world	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
screamingmedia	oclr	+0.66%	$	open: 6.12	+0.04	10,838	$6.14	$5.75	$6.02	$18.95	$5.75		317.28	$313.38m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	+0.66%	last trade: 6.06		change: 0.040								p/e ratio: 316.84					
smartmoney	oclr	(0.66%)	6.06	$6.12	0.04	1,884,999	$6.14	$5.75	$6.02	$18.95	$6.00			303,800	0.00%	$0.00		
stocknod	oclr	+0.6645%	6.060 usd	6.120	+0.0400	1,884,999	6.140	5.750	6.020	18.95	6.000	50,463,086						
stockpickr	oclr	0.66%	$6.06 0.04 | 0.66%	6.12	0.04	1.88m	6.14	5.75	6.02	18.95	6.00							
stocksmart	oclr	%	$9.01	13.04		109,994	9.56	8.97										
stocktwits	oclr	1.00%	6.08		+0.06													
streetinsider-com	oclr	0.66%	6.06	$6.12	+0.04	1,884,999	$6.14	$5.75	$6.02	$18.95	$6.00		101.00				$0.06	
thecramerreport	oclr		6.06	6.12	+0.04	1884999	6.14	5.75										
thestree	oclr	0.66%	$6.06	6.12	0.04	1884999	6.14	5.75	6.02	-18.95	6.0	5.0463086e7		3.13375764e8				
tickerspy	oclr	0.66%	$6.06	6.12	+0.04	1,884,999	6.14	5.75	6.02	18.95	6.00		120.4	303.7m	0.00%	$0.00		
tmx-quotemedia	oclr	0.66%	6.060	6.120	0.040	1,886,499	6.140	5.750	6.020	18.950	6.000	50,463,086	100.30	305,806,301			0.06	
updown	oclr	0.66%	$6.06	$6.12	$0.04	1,874,161	$6.14	$5.75	$6.02	$18.95	$6.00	50.46b	308.80	$304m				
wallstreetsurvivor	oclr	0.66%	6.06	6.12	0.04	1,879,961	6.14	5.75		18.95	6.00		100.30	$304m			0.29	
yahoo-finance	oclr	0.66%	6.06	6.12	0.04	1,884,999	6.14	5.75	6.02	18.95	5.75		318.95	300.78m			0.02	
ycharts-com	oclr	+1.00%	6.08		+0.06					18.95	6.00		119.45	303.64m	0.00%		0.05	
advfn	snh	1.11	23.67	23.42	0.26	1243574	23.69	23.27										
barchart	snh	+1.11%	23.67	23.42	+0.26	1,243,574	23.69	23.27	23.41	24.46	19.64		13.66	$3.36 b	6.3%	$1.48	+0.89	
barrons	snh	1.11%	23.67	23.42	+0.26	1.228m	23.69	23.27				128.09 million		$3.57 billion	6.25%	$0.37		
bloomberg	snh	1.111%	23.670	23.420	0.260	1,243,574	23.690	23.270		25.28	20.42	151.874mil	23.909	3,594.848mil	6.253	0.370 regular cash	0.990	
boston-com	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
bostonmerchant	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
business-insider	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
chron	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
cio-com	snh	+1.11%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596	26.60	3b	6.2	1.48		
cnn-money	snh	+1.11%	23.67	23.44	+0.26	1,243,574	23.69	23.27	23.41				26.6	$3.4b	6.25%			
easystockalterts	snh	1.11%	23.67	23.42	+0.26	1243574	23.69	23.27	23.41	25.28	20.42		26.60				0.89	
eresearch-fidelity-com	snh	1.11%	23.6700	23.4200	0.2600	1,243,574	23.6900	23.2700	23.4100	25.2750	20.4200	151,874,000	26.30	$3.56b	6.32%	$0.370000		
finance-abc7-com	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
finance-abc7chicago-com	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
financial-content	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
finapps-forbes-com	snh	1.1%	$23.67	23.42	0.26	1,243,574	23.69	23.27	23.41	25.27	20.42	152 mil	26.6	4 bil	6.3	1.48	0.89	
finviz	snh	1.11%	23.67			1,243,574			23.41	-1.85%	22.53%	151.87m	26.30	3.59b		1.48	0.90	
fool	snh	+1.11%	$23.67	$23.42	0.26	1,243,574	$23.69	$23.27	$23.41	$25.27	$20.42		26.40	$3.36b	6.80%	1.48		
foxbusiness	snh		$23.67		+0.26	1,243,574			$23.41									
google-finance	snh	(1.11%)	23.67	23.42	+0.26	1.24m	23.69	23.27		25.27	20.42	141.86m	26.38	3.36b	6.25	0.37	0.90	
howthemarketworks	snh	1.111%	23.67	23.42	0.26	1,227,849	23.69	23.27	23.41									
hpcwire	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
insidestocks	snh	+1.11%	23.67	23.42	+0.26	1228049	23.69	23.27					price earnings ratio: 13.76					
investopedia	snh	+1.11 %	$23.67	23.42	+0.26				23.41									
investorguide	snh	+1.11%	23.67	23.42	+0.26		23.69	23.27		25.28	20.42		26.07	3.358b			0.898	
marketintellisearch	snh	1.11 %	$23.67	$23.42	0.26	1247.00k	$23.69	$23.27	$23.41			151.87m	26.01	3.56b	6.32 %		0.90	
marketwatch	snh	+1.11%	$23.67	open: 23.42	+0.26	18,822	$23.69	$23.27	$23.41	$25.28	$20.42		26.92	$3.57b	6.25%	0.37	0.88	
minyanville	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
msn-money	snh	+1.11%	23.67	23.42	+0.26	1.24 mil	23.69	23.27	23.41	25.28	20.42	151.87 mil	24.66	3.56 bil	6.32%	1.48	0.90	
nasdaq-com	snh	1.11%	$ 23.67		0.26	1,243,574	$ 23.69	$ 23.27	$ 23.41	$ 25.275	$ 20.42	141,864,000	26.6	$ 3,357,920,880	6.32 %	$1.480000	$ 0.89	
optimum	snh	+1.11%	23.67 ( 4:15 pm edt)	23.42	+0.26	1,243,574	23.69	23.27	23.41	25.27	20.42	141.86m	26.6	3.4b	6.25	1.48	0.89	
paidcontent	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
pc-quote	snh	1.11%	23.67	23.42	0.26	1,243,574	23.69	23.27	23.41	25.28	20.42	150,205,763	24.38542	3,555,370,000		0.37		
personal-wealth-biz	snh	+1.11%	23.67	23.42		1,243,574	23.69	23.27	23.41	25.28	20.42		26.07		6.32	1.48	0.898	
predictwallstreet	snh	+1.11%	23.67		+0.26	1,243,574												
raymond-james	snh	1.11	23.67	23.42	0.26	1,243,574	23.69	23.27	23.67	25.28	20.42		26.60				0.89	
renewable-energy-world	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
screamingmedia	snh	+1.11%	$	open: 23.42	+0.26	18,822	$23.69	$23.27	$23.41	$25.28	$20.42		26.92	$3.57b	6.25%	0.37	0.88	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	+1.11%	last trade: 23.67		change: 0.260								p/e ratio: 26.07					
smartmoney	snh	(1.11%)	23.67	$23.42	0.26	1,243,574	$23.69	$23.27	$23.41	$25.28	$20.42			3,321,000	6.32%	$0.37		
stocknod	snh	+1.111%	23.67 usd	23.42	+0.2600	1,243,574	23.69	23.27	23.41	25.27	20.42	141,863,596						
stockpickr	snh	1.11%	$23.67 0.26 | 1.11%	23.42	0.26	1.24m	23.69	23.27	23.41	25.28	20.42							
stocksmart	snh	%	$23.415	22.02		80,495	24.33	23.415										
stocktwits	snh	1.15%	23.68		+0.27													
streetinsider-com	snh	1.11%	23.67	$23.42	+0.26	1,243,574	$23.69	$23.27	$23.41	$25.28	$20.42		26.60				$0.89	
thecramerreport	snh		23.552	23.42	+0.142	531785	23.58	23.27										
thestree	snh	1.11%	$23.67	23.42	0.26	1243574	23.69	23.27	23.41	-25.28	20.42	1.41863596e8		3.333794506e9				
tickerspy	snh	1.11%	$23.67	23.42	+0.26	1,243,574	23.69	23.27	23.41	25.27	20.42		24.4	3.3b	6.32%	$0.37		
tmx-quotemedia	snh	1.11%	23.670	23.420	0.260	1,243,574	23.690	23.270	23.410	25.275	20.420	141,863,596	26.30	3,357,911,317	6.253	0.370 usd	0.89	
updown	snh	1.11%	$23.67	$23.42	$0.26	1,224,165	$23.69	$23.27	$23.41	$25.28	$20.42	141.86b	26.07	$3.32b				
wallstreetsurvivor	snh	1.11%	23.67	23.42	0.26	1,227,849	23.69	23.27		25.28	20.42		26.30	$3b	6.30%	1.45 -	0.91	
yahoo-finance	snh	1.11%	23.67	23.42	0.26	1,243,574	23.69	23.27	23.41	25.28	20.42		26.36	3.36b	6.30%	1.48	0.90	
ycharts-com	snh	+1.15%	23.68		+0.27					25.27	20.42		26.61	3.36b	6.15%		0.89	
advfn	ccoi	0.18	16.78	16.76	0.03	180685	16.8	16.55										
barchart	ccoi	+0.18%	16.78	16.76	+0.03	219,893	16.80	16.55	16.75	17.99	7.46		863.50	$770.20 m			+0.02	
barrons	ccoi	0.18%	16.78	16.76	+0.03	180,685	16.80	16.55				44.79 million		$793.92 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	0.179%	16.780	16.760	0.030	180,685	16.800	16.550		17.99	7.46	45.971mil	839.000	771.388mil			0.020	
boston-com	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
bostonmerchant	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
business-insider	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
chron	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
cio-com	ccoi	+0.18%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653	1678	771m				
cnn-money	ccoi	+0.18%	16.78	16.76	+0.03	180,246	16.80	16.55	16.75				1,678.0	$771.4m				
easystockalterts	ccoi	0.18%	16.78	16.76	+0.03	180685	16.80	16.55	16.75	17.99	7.46		1,678.00				0.01	
eresearch-fidelity-com	ccoi	0.18%	16.7800	16.7600	0.0300	180,685	16.8000	16.5500	16.7500	17.9900	7.4600	45,971,000	837.50	$770.01m				
finance-abc7-com	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
finance-abc7chicago-com	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
financial-content	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
finapps-forbes-com	ccoi	0.2%	$16.78	16.76	0.03	180,685	16.80	16.55	16.75	17.99	7.46	46 mil	839.0	771 mil	0.0	0.00	0.02	
finviz	ccoi	0.18%	16.78			180,685			16.75	-6.73%	124.93%	45.97m	837.50	770.00m			0.02	
fool	ccoi	+0.18%	$16.78	$16.76	0.03	180,246	$16.80	$16.55	$16.75	$17.99	$7.46		0.00	$771.39m				
foxbusiness	ccoi		$16.78		+0.03	180,685			$16.75									
google-finance	ccoi	(0.18%)	16.78	16.76	+0.03	180,685.00	16.80	16.55		17.99	7.46	45.97m	792.63	771.39m			0.02	
howthemarketworks	ccoi	0.179%	16.78	16.76	0.03	180,046	16.8	16.55	16.75									
hpcwire	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
insidestocks	ccoi	+0.18%	16.78	16.76	+0.03	180685	16.80	16.55					price earnings ratio: 839.00					
investopedia	ccoi	+0.18 %	$16.78	16.76	+0.03				16.75									
investorguide	ccoi	+0.18%	16.78	16.66	+0.03		16.80	16.55		16.14	7.46		1046.88	751.3m			0.016	
marketintellisearch	ccoi	0.18 %	$16.78	$16.66	0.03	179.40k	$16.80	$16.55	$16.75			45.97m	837.50	0.77b	0.0 %		0.02	
marketwatch	ccoi	+0.18%	$16.78	open: 16.76	+0.03	639	$16.80	$16.55	$16.75	$17.99	$7.46		780.47	$793.92m			0.02	
minyanville	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
msn-money	ccoi	+0.18%	16.78	16.76	+0.03	180,685	16.80	16.55	16.75	17.99	7.46	45.97 mil	1,678.00	770.01 mil			0.02	
nasdaq-com	ccoi	0.18%	$ 16.78	$ 16.76	0.03	180,685	$ 16.80	$ 16.55	$ 16.75	$ 17.99	$ 7.46	45,971,000	839	$ 771,393,380			$ 0.02	
optimum	ccoi	+0.18%	16.78 ( 4:30 pm edt)	16.76	+0.03	180,685	16.80	16.55	16.75	17.99	7.46	45.97m	1678.0	771.4m			0.01	
paidcontent	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
pc-quote	ccoi	0.18%	16.78	16.76	0.03	180,685	16.8	16.55	16.75	17.99	7.46	45,888,808	1675.0	770,014,000				
personal-wealth-biz	ccoi	+0.18%	16.78	16.66		180,685	16.80	16.55	16.75	16.14	7.46		1046.88			0.00	0.016	
predictwallstreet	ccoi	+0.18%	16.78		+0.03	180,685												
raymond-james	ccoi	0.18	16.78	16.76	0.03	180,685	16.80	16.55	16.78	17.99	7.46		839.00				0.02	
renewable-energy-world	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
screamingmedia	ccoi	+0.18%	$	open: 16.76	+0.03	639	$16.80	$16.55	$16.75	$17.99	$7.46		780.47	$793.92m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	+0.18%	last trade: 16.78		change: 0.030								p/e ratio: 1046.88					
smartmoney	ccoi	(0.18%)	16.78	$16.76	0.03	180,685	$16.80	$16.55	$16.75	$17.99	$7.46			770,000	0.00%	$0.00		
stocknod	ccoi	+0.1791%	16.78 usd	16.76	+0.0300	180,685	16.80	16.55	16.75	17.99	7.460	45,970,653						
stockpickr	ccoi	0.18%	$16.78 0.03 | 0.18%	16.76	0.03	180.69k	16.80	16.55	16.75	17.99	7.46							
stocksmart	ccoi	%	$15.385	14.29		51,799	16.35	15.33										
stocktwits	ccoi	0.12%	16.77		+0.02													
streetinsider-com	ccoi	0.18%	16.78	$16.76	+0.03	180,685	$16.80	$16.55	$16.75	$17.99	$7.46		1,678.00				$0.01	
thecramerreport	ccoi		16.78	16.66	+0.03	180685	16.80	16.55										
thestree	ccoi	0.18%	$16.78	16.76	0.03	180685	16.8	16.55	16.75	-17.99	7.46	4.5970653e7		7.93913177e8				
tickerspy	ccoi	0.18%	$16.78	16.76	+0.03	180,685	16.80	16.55	16.75	17.99	7.46		1675.0	770.0m	0.00%	$0.00		
tmx-quotemedia	ccoi	0.18%	16.780	16.760	0.030	180,685	16.800	16.550	16.750	17.990	7.460	45,970,653		771,387,557			0.01	
updown	ccoi	0.18%	$16.78	$16.76	$0.03	180,246	$16.80	$16.55	$16.75	$17.99	$7.46	45.97b	779.11	$770m				
wallstreetsurvivor	ccoi	0.18%	16.78	16.76	0.03	180,046	16.80	16.55		17.99	7.96			$770m			0.01	
yahoo-finance	ccoi	0.18%	16.78	16.66	0.03	180,685	16.80	16.55	16.75	17.99	7.46		1,048.75	751.26m			0.02	
ycharts-com	ccoi	+0.12%	16.77		+0.02					17.99	7.46		1677.00	769.74m	0.00%		0.01	
advfn	wbc	0.77	66.79	67.15	0.51	575641	67.15	66.1										
barchart	wbc	+0.77%	66.79	67.15	+0.51	575,641	67.15	66.10	66.28	75.00	33.74		20.11	$4.45 b			-2.40	
barrons	wbc	0.77%	66.79	67.15	+0.51	575,441	67.15	66.10				64.56 million		$4.63 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	0.769%	66.790	67.150	0.510	575,641	67.150	66.100		75.00	33.74	67.473mil	21.476	4,506.541mil			3.110	
boston-com	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
bostonmerchant	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
business-insider	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
chron	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
cio-com	wbc	+0.77%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282		5b				
cnn-money	wbc	+0.77%today&rsquo;s change	66.79data as of 4:03pm et	67.15	+0.51	574,641	67.15	66.10	66.28				nm	$4.5b				
easystockalterts	wbc	0.76%	66.79	67.09	+0.51	575641	67.15	66.10	66.28	74.43	33.74						-2.34	
eresearch-fidelity-com	wbc	0.77%	66.7900	67.1500	0.5100	575,641	67.1500	66.1000	66.2800	75.0000	33.7400	67,473,000	nm	$4.47b				
finance-abc7-com	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
finance-abc7chicago-com	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
financial-content	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
finapps-forbes-com	wbc	0.8%	$66.79	67.15	0.51	575,641	67.15	66.10	66.28	75.00	33.74	67 mil		5 bil	0.0	0.00	-2.40	
finviz	wbc	0.77%	66.79			575,641			66.28	-10.95%	97.95%	67.47m		4.47b			-2.40	
fool	wbc	+0.77%	$66.79	$67.15	0.51	575,641	$67.15	$66.10	$66.28	$75.00	$33.74		0.00	$4.51b	1.60%	0.28		
foxbusiness	wbc		$66.79		+0.51	575,641			$66.28									
google-finance	wbc	(0.77%)	66.79	67.15	+0.51	575,641.00	67.15	66.10		75.00	33.74	67.47m		4.51b			-2.40	
howthemarketworks	wbc	0.769%	66.79	67.09	0.51	575,641	67.15	66.1	66.28									
hpcwire	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
insidestocks	wbc	+0.77%	66.79	67.15	+0.51	575641	67.15	66.10					price earnings ratio: 19.70					
investopedia	wbc	+0.77 %	$66.79	67.15	+0.51				66.28									
investorguide	wbc	+0.77%	66.79	67.15	+0.51		67.15	66.10		75.00	28.14			4.507b			-2.182	
marketintellisearch	wbc	0.77 %	$66.79	$67.15	0.51	568.10k	$67.15	$66.10	$66.28			67.47m	0.00	4.47b	0.0 %		-2.40	
marketwatch	wbc	+0.77%	$66.59	open: 67.15	+0.51	1,000	$67.15	$66.10	$66.28	$75.00	$33.74			$4.63b				
minyanville	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
msn-money	wbc	+0.77%	66.79	67.15	+0.51	575,641	67.15	66.10	66.28	75.00	33.74	67.47 mil	-28.91	4.47 bil			-2.40	
nasdaq-com	wbc	0.77%	$ 66.79		0.51	575,641	$ 67.15	$ 66.10	$ 66.28	$ 75	$ 33.74	67,473,000		$ 4,506,521,670	0.42 %	$0.280000	$ -2.40	
optimum	wbc	+0.77%	66.79 ( 4:15 pm edt)	67.09	+0.51	575,641	67.15	66.10	66.28	74.43	33.74	67.47m		4.5b	0.42	0.28	-2.34	
paidcontent	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
pc-quote	wbc	0.77%	66.79	67.15	0.51	575,641	67.15	66.1	66.28	75.00	33.74	66,957,784	-28.69264	4,472,110,000		0.07		
personal-wealth-biz	wbc	+0.77%	66.79	67.15		575,641	67.15	66.10	66.28	75.00	28.14					0.00	-2.182	
predictwallstreet	wbc	+0.77%	66.79		+0.51	575,641												
raymond-james	wbc	0.77	66.79	67.15	0.51	575,641	67.15	66.10	66.79	75.00	33.74						-2.30	
renewable-energy-world	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
screamingmedia	wbc	+0.77%	$	open: 67.15	+0.51	1,000	$67.15	$66.10	$66.28	$75.00	$33.74			$4.63b				
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	+0.77%	last trade: 66.79		change: 0.510													
smartmoney	wbc	(0.77%)	66.79	$67.15	0.51	575,641	$67.15	$66.10	$66.28	$75.00	$33.74			4,472,100	0.00%	$0.07		
stocknod	wbc	+0.7695%	66.79 usd	67.09	+0.5100	575,641	67.15	66.10	66.28	74.43	33.74	67,473,282						
stockpickr	wbc	0.77%	$66.79 0.51 | 0.77%	67.15	0.51	575.64k	67.15	66.10	66.28	75.00	33.74							
stocksmart	wbc	%	$66.77	60.67		77,751	68.73	66.66										
stocktwits	wbc	0.79%	66.80		+0.52													
streetinsider-com	wbc	0.77%	66.79	$67.09	+0.51	575,641	$67.15	$66.10	$66.28	$74.43	$33.74						$-2.34	
thecramerreport	wbc		66.79	67.15	+0.51	575641	67.15	66.10										
thestree	wbc	0.77%	$66.79	67.15	0.51	575641	67.15	66.1	66.28	-75.0	33.74	6.7473282e7		4.625968214e9				
tickerspy	wbc	0.77%	$66.79	67.15	+0.51	575,641	67.15	66.10	66.28	75.00	33.74		-28.7	4.4b	0.00%	$0.07		
tmx-quotemedia	wbc	0.77%	66.790	67.150	0.510	575,641	67.150	66.100	66.280	75.000	33.740	67,473,282		4,506,540,505			-2.34	
updown	wbc	0.77%	$66.79	$67.15	$0.51	574,641	$67.15	$66.10	$66.28	$75.00	$33.74	67.47b		$4.47b				
wallstreetsurvivor	wbc	0.77%	66.79	67.09	0.51	575,641	67.15	66.10		75.00	33.74			$4b			-3.50	
yahoo-finance	wbc	0.77%	66.79	67.15	0.51	575,641	67.15	66.10	66.28	75.00	33.74			4.51b			-2.18	
ycharts-com	wbc	+0.78%	66.80		+0.52					75.00	33.74			4.45b	0.00%		-2.31	
advfn	ir	-1.06	44.75	45.49	-0.48	3359301	45.76	44.62										
barchart	ir	-1.06%	44.75	45.49	-0.48	3,359,301	45.76	44.62	45.23	52.19	32.28		17.52	$14.75 b	1.05%	$0.48	+1.66	
barrons	ir	1.06%	44.75	45.49	-0.48	3.356m	45.76	44.62				339.80 million		$15.21 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	-1.061%	44.750	45.490	-0.480	3,359,301	45.760	44.620		52.33	32.42	330.915mil	17.278	14,808.430mil	0.737	0.120 regular cash	2.590	
boston-com	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
bostonmerchant	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
business-insider	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
chron	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
cio-com	ir	-1.06%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220		14b	1	0.48		
cnn-money	ir	-1.06%	44.75	45.49	-0.48	3,351,530	45.76	44.62	45.23					$14.3b	1.07%			
easystockalterts	ir	-1.06%	44.75	45.49	-0.48	3359301	45.76	44.62	45.23	52.33	32.42						0.00	
eresearch-fidelity-com	ir	-1.06%	44.7500	45.4900	-0.4800	3,359,301	45.7600	44.6200	45.2300	52.3300	32.4200	331,219,000	17.81	$14.98b	0.73%	$0.120000		
finance-abc7-com	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
financial-content	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
finapps-forbes-com	ir	-1.1%	$44.75	45.49	-0.48	3,359,301	45.76	44.62	45.23	52.33	32.42	331 mil	27.0	15 bil	1.1	0.48	1.66	
finviz	ir	-1.06%	44.75			3,359,301			45.23	-14.25%	39.14%	331.22m	18.02	14.98b		0.48	2.51	
fool	ir	-1.06%	$44.75	$45.49	-0.48	3,356,430	$45.76	$44.62	$45.23	$52.33	$32.42		27.20	$14.82b	0.80%	0.48		
foxbusiness	ir		$44.75		-0.48	3,359,301			$45.23									
google-finance	ir	(-1.06%)	44.75	45.49	-0.48	3.36m	45.76	44.62		52.33	32.42	331.22m	17.84	14.82b	1.07	0.12	2.51	
howthemarketworks	ir	-1.061%	44.75	45.49	-0.48	3,356,430	45.76	44.62	45.23									
hpcwire	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
insidestocks	ir	-1.06%	44.75	45.49	-0.48	3356430	45.76	44.62					price earnings ratio: 17.69					
investopedia	ir	-1.06 %	$44.75	45.49	-0.48				45.23									
investorguide	ir	-1.06%	44.75	45.49	-0.48		45.76	44.62		52.33	32.42		27.60	14.822b			1.639	
marketintellisearch	ir	-1.06 %	$44.75	$45.49	-0.48	3411.20k	$45.76	$44.62	$45.23			331.22m	18.02	14.98b	1.06 %		2.51	
marketwatch	ir	-1.06%	$44.75	open: 45.49	-0.48	7,771	$45.76	$44.62	$45.23	$52.33	$32.42		18.37	$15.21b			2.44	
minyanville	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
msn-money	ir	-1.06%	44.75	45.49	-0.48	3.36 mil	45.76	44.62	45.23	52.33	32.42	331.22 mil	17.69	14.98 bil	1.06%	0.48	1.64	
nasdaq-com	ir	1.06%	$ 44.75		0.48	3,356,430	$ 45.76	$ 44.62	$ 45.23	$ 52.33	$ 32.42	331,219,000	26.96	$ 14,822,050,250	1.06 %	$0.480000	$ 1.66	
optimum	ir	-1.06%	44.75 ( 4:15 pm edt)	45.49	-0.48	3,359,301	45.76	44.62	45.23	52.33	32.42	319.17m		14.3b	1.07	0.48		
paidcontent	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
pc-quote	ir	-1.06%	44.75	45.49	-0.48	3,359,301	45.76	44.62	45.23	52.33	32.42	334,771,732	17.87747	14,981,035,000		0.12		
personal-wealth-biz	ir	-1.06%	44.75	45.49	-0.48	3,359,301	45.76	44.62	45.23	52.33	32.42		27.60		0.73	0.33	1.639	
predictwallstreet	ir	-1.06%	44.75		-0.48	3,359,301												
raymond-james	ir	-1.06	44.75	45.49	-0.48	3,359,301	45.76	44.62	44.75	52.33	32.42		16.89				2.65	
renewable-energy-world	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
screamingmedia	ir	-1.06%	$	open: 45.49	-0.48	7,771	$45.76	$44.62	$45.23	$52.33	$32.42		18.37	$15.21b			2.44	
scroli	ir	-1.06%	ir 44.75	45.49	-0.48	2,921,729	45.76	44.62	45.23	52.33	32.42		17.84				2.51	
simple-stock-quotes	ir	-1.06%	last trade: 44.75		change: -0.480								p/e ratio: 27.6					
smartmoney	ir	(-1.06%)	44.75	$45.49	-0.48	3,359,301	$45.76	$44.62	$45.23	$52.33	$32.42			14,981,000	1.06%	$0.12		
stocknod	ir	-1.061%	44.75 usd	45.49	-0.4800	3,359,301	45.76	44.62	45.23	52.33	32.42	319,166,220						
stockpickr	ir	-1.06%	$44.75 -0.48 | -1.06%	45.47	-0.48	3.36m	45.76	44.62	45.23	52.33	32.42							
stocksmart	ir	%	$47.515	47.32		232,551	49.7	47.45										
stocktwits	ir	-1.04%	44.76		-0.47													
streetinsider-com	ir	1.06%	44.75	$45.49	-0.48	3,356,430	$45.76	$44.62	$45.23	$52.33	$32.42						$0.00	
thecramerreport	ir		44.75	45.49	-0.48	3359301	45.76	44.62										
thestree	ir	-1.06%	$44.75	45.47	-0.48	3356430	45.76	44.62	45.23	-52.33	32.42	3.31218706e8		1.5206250792e10				
tickerspy	ir	-1.06%	$44.75	45.49	-0.48	3,359,301	45.76	44.62	45.23	52.33	32.42		17.9	14.9b	1.06%	$0.12		
tmx-quotemedia	ir	-1.06%	44.750	45.490	-0.480	3,359,301	45.760	44.620	45.230	52.330	32.420	331,218,706	27.20	14,822,037,094	1.061	0.120 usd	1.66	
updown	ir	-1.06%	$44.75	$45.49	-$0.48	3,351,530	$45.76	$44.62	$45.23	$52.33	$32.42	331.21b	26.24	$14.98b				
wallstreetsurvivor	ir	-1.06%	44.75	45.49	-0.48	3,356,430	45.76	44.62		52.33	32.42		27.20	$15b	1.10%	0.28 -	1.89	
yahoo-finance	ir	1.06%	44.75	45.49	0.48	3,359,301	45.76	44.62	45.23	52.33	32.42		27.30	14.82b	1.00%	0.48	1.64	
ycharts-com	ir	-1.04%	44.76		-0.47					52.33	32.42		26.80	14.75b	1.13%		1.67	
advfn	aco	1.08	37.58	37.15	0.4	95773	37.64	36.66										
barchart	aco	+1.08%	37.58	37.15	+0.40	95,773	37.64	36.66	37.18	42.72	23.63		22.62	$1.18 b	1.86%	$0.72	+1.14	
barrons	aco	1.08%	37.58	37.15	+0.40	95,437	37.64	36.66				31.55 million		$1.22 billion	1.92%	$0.18		
bloomberg	aco	1.076%	37.580	37.150	0.400	95,773	37.640	36.660		42.72	24.16	31.479mil	22.776	1,182.995mil	1.917	0.180 regular cash	1.650	
boston-com	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
bostonmerchant	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
business-insider	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
chron	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
cio-com	aco	+1.08%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379	32.96	1b	1.8	0.72		
cnn-money	aco	+1.08%	37.58	37.15	+0.40	95,540	37.64	36.66	37.18				33.0	$1.2b	1.92%			
easystockalterts	aco	1.08%	37.58	37.15	+0.40	95773	37.64	36.66	37.18	42.72	24.16		32.96				1.14	
eresearch-fidelity-com	aco	1.08%	37.5800	37.1500	0.4000	95,773	37.6400	36.6600	37.1800	42.7200	24.1600	31,479,000	32.61	$1.17b	1.94%	$0.180000		
finance-abc7-com	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
finance-abc7chicago-com	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
financial-content	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
finapps-forbes-com	aco	1.1%	$37.58	37.15	0.40	95,773	37.64	36.66	37.18	42.72	24.16	31 mil	33.0	1 bil	1.9	0.72	1.14	
finviz	aco	1.08%	37.58			95,773			37.18	-12.03%	59.02%	31.48m	32.68	1.18b		0.72	1.15	
fool	aco	+1.08%	$37.58	$37.15	0.40	95,437	$37.64	$36.66	$37.18	$42.72	$24.16		33.20	$1.18b	2.80%	0.72		
foxbusiness	aco		$37.58		+0.40	95,773			$37.18									
google-finance	aco	(1.08%)	37.58	37.15	+0.40	95,773.00	37.64	36.66		42.72	24.16	31.48m	32.73	1.18b	1.92	0.18	1.15	
howthemarketworks	aco	1.076%	37.58	37.15	0.4	95,437	37.64	36.66	37.18									
hpcwire	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
insidestocks	aco	+1.08%	37.58	37.15	+0.40	95437	37.64	36.66					price earnings ratio: 21.98					
investopedia	aco	+1.08 %	$37.58	37.15	+0.40				37.18									
investorguide	aco	+1.08%	37.58	37.15	+0.40		37.64	36.66		38.63	22.12		32.59	1.183b			1.141	
marketintellisearch	aco	1.08 %	$37.58	$37.15	0.40	98.30k	$37.64	$36.66	$37.18			31.48m	32.33	1.17b	1.94 %		1.15	
marketwatch	aco	+1.08%	$37.58	open: 37.15	+0.40	336	$37.64	$36.66	$37.18	$42.72	$24.16		32.98	$1.22b	1.92%	0.18	1.14	
minyanville	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
msn-money	aco	+1.08%	37.58	37.15	+0.40	95,773	37.64	36.66	37.18	42.72	24.16	31.48 mil	32.96	1.17 bil	1.94%	0.72	1.15	
nasdaq-com	aco	1.08%	$ 37.58		0.40	95,773	$ 37.64	$ 36.66	$ 37.18	$ 42.72	$ 24.16	31,479,000	32.96	$ 1,182,980,820	1.94 %	$0.720000	$ 1.14	
optimum	aco	+1.08%	37.58 ( 4:15 pm edt)	37.15	+0.40	95,773	37.64	36.66	37.18	42.72	24.16	31.48m	33.0	1.2b	1.92	0.72	1.14	
paidcontent	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
pc-quote	aco	1.08%	37.58	37.15	0.40	95,773	37.64	36.66	37.18	42.72	24.16	31,143,938	32.61404	1,170,389,000		0.18		
personal-wealth-biz	aco	+1.08%	37.58	37.15		95,773	37.64	36.66	37.18	38.63	22.12		32.59		1.94	0.72	1.141	
predictwallstreet	aco	+1.08%	37.58		+0.40	95,773												
raymond-james	aco	1.08	37.58	37.15	0.40	95,773	37.64	36.66	37.58	42.72	24.16		32.12				1.17	
renewable-energy-world	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
screamingmedia	aco	+1.08%	$	open: 37.15	+0.40	336	$37.64	$36.66	$37.18	$42.72	$24.16		32.98	$1.22b	1.92%	0.18	1.14	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	+1.08%	last trade: 37.58		change: 0.400								p/e ratio: 32.59					
smartmoney	aco	(1.08%)	37.58	$37.15	0.40	95,773	$37.64	$36.66	$37.18	$42.72	$24.16			1,170,400	1.94%	$0.18		
stocknod	aco	+1.076%	37.58 usd	37.15	+0.4000	95,773	37.64	36.66	37.18	42.72	24.16	31,479,379						
stockpickr	aco	1.08%	$37.58 0.40 | 1.08%	37.15	0.40	95.77k	37.64	36.66	37.18	42.72	24.16							
stocksmart	aco	%	$34.9	30.85		12,610	36.4	34.83										
stocktwits	aco	0.94%	37.53		+0.35													
streetinsider-com	aco	1.08%	37.58	$37.15	+0.40	95,773	$37.64	$36.66	$37.18	$42.72	$24.16		32.96				$1.14	
thecramerreport	aco		37.58	37.15	+0.40	95773	37.64	36.66										
thestree	aco	1.08%	$37.58	37.15	0.4	95773	37.64	36.66	37.18	-42.72	24.16	3.1479379e7		1.21762238e9				
tickerspy	aco	1.08%	$37.58	37.15	+0.40	95,773	37.64	36.66	37.18	42.72	24.16		32.6	1.1b	1.94%	$0.18		
tmx-quotemedia	aco	1.08%	37.580	37.150	0.400	95,773	37.640	36.660	37.180	42.720	24.160	31,479,379	32.60	1,182,995,063	1.937	0.180 usd	1.14	
updown	aco	1.08%	$37.58	$37.15	$0.40	95,437	$37.64	$36.66	$37.18	$42.72	$24.16	31.47b	31.92	$1.17b				
wallstreetsurvivor	aco	1.08%	37.58	37.15	0.40	95,437	37.64	36.66		42.72	24.16		32.60	$1b	1.90%	0.72 -	0.96	
yahoo-finance	aco	1.08%	37.58	37.15	0.40	95,773	37.64	36.66	37.18	42.72	24.16		32.94	1.18b	1.90%	0.72	1.14	
ycharts-com	aco	+0.94%	37.53		+0.35					39.85	24.16		32.92	1.18b	1.88%		1.14	
advfn	ccmp	0.46	43.37	43.34	0.2	153006	43.66	42.91										
barchart	ccmp	+0.46%	43.37	43.34	+0.20	166,525	43.66	42.91	43.17	52.69	29.60		17.59	$1.01 b			+2.35	
barrons	ccmp	0.46%	43.37	43.34	+0.20	152,306	43.66	42.91				23.27 million		$1.01 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	0.463%	43.370	43.340	0.200	153,006	43.660	42.910		52.69	29.60	23.515mil	18.455	1,019.857mil			2.350	
boston-com	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
bostonmerchant	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
business-insider	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
chron	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
cio-com	ccmp	+0.46%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270	18.38	1b				
cnn-money	ccmp	+0.46%today&rsquo;s change	43.37data as of 3:59pm et	43.34	+0.20	148,665	43.66	42.91	43.17				18.4	$1.0b				
easystockalterts	ccmp	0.46%	43.37	43.34	+0.20	152306	43.66	42.91	43.17	52.69	29.60		18.38				2.36	
eresearch-fidelity-com	ccmp	0.46%	43.3700	43.3400	0.2000	153,006	43.6600	42.9100	43.1700	52.6900	29.6000	23,515,000	18.37	$1.02b				
finance-abc7-com	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
financial-content	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	0.5%	$43.37	43.34	0.20	153,006	43.66	42.91	43.17	52.69	29.60	24 mil	18.5	1 bil	0.0	0.00	2.35	
finviz	ccmp	0.46%	43.37			153,006			43.17	-17.69%	46.52%	23.52m	18.29	1.02b			2.36	
fool	ccmp	+0.46%	$43.37	$43.34	0.20	152,306	$43.66	$42.91	$43.17	$52.69	$29.60		18.30	$1.02b				
foxbusiness	ccmp		$43.37		+0.20	153,814			$43.17									
google-finance	ccmp	(0.46%)	43.37	43.34	+0.20	153,006.00	43.66	42.91		52.69	29.60	23.52m	18.37	1.02b			2.36	
howthemarketworks	ccmp	0.463%	43.37	43.34	0.2	152,906	43.66	42.91	43.17									
hpcwire	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
insidestocks	ccmp	+0.46%	43.37	43.34	+0.20	140809	43.66	42.91					price earnings ratio: 18.46					
investopedia	ccmp	+0.46 %	$43.37	43.34	+0.20				43.17									
investorguide	ccmp	+0.46%	43.37	43.66	+0.20		43.66	42.91		52.69	29.60		18.28	998.9m			2.361	
marketintellisearch	ccmp	0.46 %	$43.37	$43.34	0.20	155.20k	$43.66	$42.91	$43.17			23.52m	18.29	1.02b	0.0 %		2.36	
marketwatch	ccmp	+0.46%	$43.37	open: 43.34	+0.20	1,508	$43.66	$42.91	$43.17	$52.69	$29.60		18.69	$1.01b			2.32	
minyanville	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
msn-money	ccmp	+0.46%	43.37	43.34	+0.20	153,006	43.66	42.91	43.17	52.69	29.60	23.52 mil	18.38	1.02 bil			2.36	
nasdaq-com	ccmp	0.46%	$ 43.37	$ 43.34	0.20	153,006	$ 43.66	$ 42.91	$ 43.17	$ 52.69	$ 29.60	23,515,000	18.46	$ 1,019,845,550			$ 2.35	
optimum	ccmp	+0.46%	43.37 ( 4:00 pm edt)	43.34	+0.20	152,306	43.66	42.91	43.17	52.69	29.60	23.52m	18.4	1.0b			2.36	
paidcontent	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
pc-quote	ccmp	0.46%	43.37	43.34	0.20	153,606	43.66	42.91	43.17	52.69	29.60	23,406,562	18.29237	1,015,143,000				
personal-wealth-biz	ccmp	+0.46%	43.37	43.66		153,814	43.66	42.91	43.17	52.69	29.60		18.28			0.00	2.361	
predictwallstreet	ccmp	+0.46%	43.37		+0.20	153,006												
raymond-james	ccmp	0.46	43.37	43.34	0.20	153,006	43.66	42.91	43.37	52.69	29.60		18.07				2.40	
renewable-energy-world	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
screamingmedia	ccmp	+0.46%	$	open: 43.34	+0.20	1,300	$43.66	$42.91	$43.17	$52.69	$29.60		18.69	$1.01b			2.32	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	+0.46%	last trade: 43.37		change: 0.200								p/e ratio: 18.28					
smartmoney	ccmp	(0.46%)	43.37	$43.34	0.20	153,006	$43.66	$42.91	$43.17	$52.69	$29.60			1,015,200	0.00%	$0.00		
stocknod	ccmp	+0.4633%	43.37 usd	43.34	+0.2000	152,906	43.66	42.91	43.17	52.69	29.60	23,515,270						
stockpickr	ccmp	0.46%	$43.37 0.20 | 0.46%	43.34	0.20	153.01k	43.66	42.91	43.17	52.69	29.60							
stocksmart	ccmp	%	$48.26	41.99		11,754	50.175	48.17										
stocktwits	ccmp	0.37%	43.33		+0.16													
streetinsider-com	ccmp	0.46%	43.37	$43.34	+0.20	152,306	$43.66	$42.91	$43.17	$52.69	$29.60		18.38				$2.36	
thecramerreport	ccmp		43.37	43.66	+0.20	153006	43.66	42.91										
thestree	ccmp	0.46%	$43.37	43.34	0.2	153006	43.66	42.91	43.17	-52.69	29.6	2.351527e7		1.013508137e9				
tickerspy	ccmp	0.46%	$43.37	43.34	+0.20	152,406	43.66	42.91	43.17	52.69	29.60		18.3	1.0b	0.00%	$0.00		
tmx-quotemedia	ccmp	0.46%	43.370	43.340	0.200	153,814	43.660	42.910	43.170	52.690	29.600	23,515,270	18.30	1,019,857,260			2.36	
updown	ccmp	0.46%	$43.37	$43.34	$0.20	152,306	$43.66	$42.91	$43.17	$52.69	$29.60	23.51b	17.99	$1.01b				
wallstreetsurvivor	ccmp	0.46%	43.37	43.34	0.20	152,906	43.66	42.91		52.69	29.60		18.30	$1b			2.13	
yahoo-finance	ccmp	0.46%	43.37	43.66	0.20	153,006	43.66	42.91	43.17	52.69	29.60		18.37	998.85m			2.36	
ycharts-com	ccmp	+0.37%	43.33		+0.16					52.69	29.60		18.36	1.01b	0.00%		2.36	
advfn	knol	-0.42	14.31	14.39	-0.06	93909	14.44	14.15										
barchart	knol	-0.42%	14.31	14.39	-0.06	95,517	14.44	14.15	14.37	16.13	10.77		18.58	$534.48 m			+0.31	
barrons	knol	0.42%	14.31	14.39	-0.06	93,909	14.44	14.15				36.90 million		$548.53 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	-0.418%	14.310	14.390	-0.060	93,909	14.440	14.150		16.13	10.77	37.366mil	21.358	534.712mil			0.670	
boston-com	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
bostonmerchant	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
business-insider	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
chron	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
cio-com	knol	-0.42%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344	44.72	535m				
cnn-money	knol	-0.42%	14.31	14.39	-0.06	93,909	14.44	14.15	14.37				44.7	$534.7m				
easystockalterts	knol	-0.42%	14.31	14.39	-0.06	93909	14.44	14.15	14.37	16.13	10.77		44.72				0.32	
eresearch-fidelity-com	knol	-0.42%	14.3100	14.3900	-0.0600	93,909	14.4400	14.1500	14.3700	16.1300	10.7700	37,366,000	46.35	$536.95m				
finance-abc7-com	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
finance-abc7chicago-com	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
financial-content	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
finapps-forbes-com	knol	-0.4%	$14.31	14.39	-0.06	93,909	14.44	14.15	14.37	16.13	10.77	37 mil	46.2	535 mil	0.0	0.00	0.31	
finviz	knol	-0.42%	14.31			93,909			14.37	-11.28%	32.87%	37.37m	46.16	534.76m			0.31	
fool	knol	-0.42%	$14.31	$14.39	-0.06	93,524	$14.44	$14.15	$14.37	$16.13	$10.77		45.90	$534.71m				
foxbusiness	knol		$14.31		-0.06	93,809			$14.37									
google-finance	knol	(-0.42%)	14.31	14.39	-0.06	93,909.00	14.44	14.15		16.13	10.77	37.37m	46.08	534.71m			0.31	
howthemarketworks	knol	-0.418%	14.31	14.39	-0.06	93,524	14.44	14.15	14.37									
hpcwire	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
insidestocks	knol	-0.42%	14.31	14.39	-0.06	93800	14.44	14.15					price earnings ratio: 17.04					
investopedia	knol	-0.42 %	$14.31	14.39	-0.06				14.37									
investorguide	knol	-0.42%	14.31	14.39	-0.06		14.44	14.15		16.13	10.42		43.02	534.7m			0.334	
marketintellisearch	knol	-0.42 %	$14.31	$14.39	-0.06	92.60k	$14.44	$14.15	$14.37			37.37m	46.35	0.54b	0.0 %		0.31	
marketwatch	knol	-0.42%	$14.31	open: 14.39	-0.06	885	$14.44	$14.15	$14.37	$16.13	$10.77		43.63	$548.53m			0.33	
minyanville	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
msn-money	knol	-0.42%	14.31	14.39	-0.06	93,909	14.44	14.15	14.37	16.13	10.77	37.37 mil	-42.09	536.95 mil			0.31	
nasdaq-com	knol	0.42%	$ 14.31	$ 14.39	0.06	93,909	$ 14.44	$ 14.15	$ 14.37	$ 16.13	$ 10.77	37,366,000	46.16	$ 534,707,460			$ 0.31	
optimum	knol	-0.42%	14.31 ( 5:20 pm edt)	14.39	-0.06	93,909	14.44	14.15	14.37	16.13	10.77	37.37m	44.7	534.7m			0.32	
paidcontent	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
pc-quote	knol	-0.42%	14.31	14.39	-0.06	93,909	14.44	14.15	14.37	16.13	10.77	37,522,669	-42.26471	536,949,000				
personal-wealth-biz	knol	-0.42%	14.31	14.39	-0.06	93,809	14.44	14.15	14.37	16.13	10.42		43.02			0.00	0.334	
predictwallstreet	knol	-0.42%	14.31		-0.06	93,909												
raymond-james	knol	-0.42	14.31	14.39	-0.06	93,909	14.44	14.15	14.31	16.13	10.77		40.89				0.35	
renewable-energy-world	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
screamingmedia	knol	-0.42%	$	open: 14.39	-0.06	885	$14.44	$14.15	$14.37	$16.13	$10.77		43.63	$548.53m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	-0.42%	last trade: 14.31		change: -0.060								p/e ratio: 43.02					
smartmoney	knol	(-0.42%)	14.31	$14.39	-0.06	93,909	$14.44	$14.15	$14.37	$16.13	$10.77			537,000	0.00%	$0.00		
stocknod	knol	-0.4175%	14.31 usd	14.39	-0.0600	93,909	14.44	14.15	14.37	16.13	10.77	37,366,344						
stockpickr	knol	-0.42%	$14.31 -0.06 | -0.42%	14.39	-0.06	93.91k	14.44	14.15	14.37	16.13	10.77							
stocksmart	knol	%	$15.52	15.4		8,763	15.59	15.38										
stocktwits	knol	-0.63%	14.28		-0.09													
streetinsider-com	knol	0.42%	14.31	$14.39	-0.06	93,909	$14.44	$14.15	$14.37	$16.13	$10.77		44.72				$0.32	
thecramerreport	knol		14.31	14.39	-0.06	93909	14.44	14.15										
thestree	knol	-0.42%	$14.31	14.39	-0.06	93909	14.44	14.15	14.37	-16.13	10.77	3.7366344e7		5.4853793e8				
tickerspy	knol	-0.42%	$14.31	14.39	-0.06	93,909	14.44	14.15	14.37	16.13	10.77		-42.3	536.8m	0.00%	$0.00		
tmx-quotemedia	knol	-0.42%	14.310	14.390	-0.060	93,809	14.440	14.150	14.370	16.130	10.770	37,366,344	44.90	534,712,383			0.32	
updown	knol	-0.42%	$14.31	$14.39	-$0.06	93,124	$14.44	$14.15	$14.37	$16.13	$10.77	37.36b	41.70	$537m				
wallstreetsurvivor	knol	-0.42%	14.31	14.39	-0.06	93,524	14.44	14.15		16.13	11.05		44.90	$537m			-0.01	
yahoo-finance	knol	0.42%	14.31	14.39	0.06	93,909	14.44	14.15	14.37	16.13	10.77		42.84	534.71m			0.33	
ycharts-com	knol	-0.63%	14.28		-0.09					16.13	10.77		44.62	533.36m	0.00%		0.32	
zacks	knol	(-0.42%)	14.31		-0.06	vol.  93,909	14.44	14.15		16.13	10.77		18.19	536.95 m	0.00	0.00	.79	
advfn	peet	1.98	60.31	59.12	1.17	152372	60.584	58.94										
barchart	peet	+1.98%	60.31	59.12	+1.17	159,591	60.58	58.94	59.14	62.86	33.20		40.78	$788.85 m			+1.48	
barrons	peet	1.98%	60.31	59.12	+1.17	152,372	60.584	58.94				13.64 million		$822.81 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	1.978%	60.310	59.120	1.170	152,372	60.584	58.940		62.86	33.20	12.818mil	40.750	773.034mil			1.480	
boston-com	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
bostonmerchant	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
business-insider	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
chron	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
cio-com	peet	+1.98%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670	41.03	773m				
cnn-money	peet	+1.98%	60.31	59.12	+1.17	152,250	60.58	59.07	59.14				41.0	$773.1m				
easystockalterts	peet	1.98%	60.31	59.12	+1.17	152372	60.58	58.94	59.14	62.86	33.20		41.03				1.47	
eresearch-fidelity-com	peet	1.98%	60.3100	59.1200	1.1700	152,372	60.5840	58.9400	59.1400	62.8590	33.2000	12,818,000	39.96	$758.06m				
finance-abc7-com	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
finance-abc7chicago-com	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
financial-content	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
finapps-forbes-com	peet	2.0%	$60.31	59.12	1.17	152,372	60.58	58.94	59.14	62.85	33.20	13 mil	40.8	773 mil	0.0	0.00	1.48	
finviz	peet	1.98%	60.31			152,372			59.14	-4.06%	81.66%	12.82m	41.31	773.17m			1.46	
fool	peet	+1.98%	$60.31	$59.12	1.17	152,372	$60.58	$58.94	$59.14	$62.86	$33.20		41.10	$773.03m				
foxbusiness	peet		$60.31		+1.17	152,372			$59.14									
google-finance	peet	(1.98%)	60.31	59.12	+1.17	152,372.00	60.58	58.94		62.86	33.20	12.82m	41.18	773.03m			1.46	
howthemarketworks	peet	1.978%	60.31	59.12	1.17	152,050	60.584	58.94	59.14									
hpcwire	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
insidestocks	peet	+1.98%	60.31	59.12	+1.17	152372	60.58	58.94					price earnings ratio: 40.75					
investopedia	peet	+1.98 %	$60.31	59.12	+1.17				59.14									
investorguide	peet	+1.98%	60.31	59.52	+1.17		60.584	58.94		62.86	33.20		40.20	773.0m			1.471	
marketintellisearch	peet	1.98 %	$60.31	$59.52	1.17	152.80k	$60.58	$58.94	$59.14			12.82m	40.51	0.76b	0.0 %		1.46	
marketwatch	peet	+1.98%	$60.31	open: 59.12	+1.17	522	$60.58	$58.94	$59.14	$62.86	$33.20		40.84	$822.81m			1.48	
minyanville	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
msn-money	peet	+1.98%	60.31	59.12	+1.17	152,372	60.58	58.94	59.14	62.86	33.20	12.82 mil	41.03	758.04 mil			1.46	
nasdaq-com	peet	1.98%	$ 60.31	$ 59.12	1.17	152,372	$ 60.584	$ 58.94	$ 59.14	$ 62.859	$ 33.20	12,818,000	40.75	$ 773,053,580			$ 1.48	
optimum	peet	+1.98%	60.31 ( 4:30 pm edt)	59.12	+1.17	152,372	60.58	58.94	59.14	62.86	33.20	12.82m	41.0	773.0m			1.47	
paidcontent	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
pc-quote	peet	1.98%	60.31	59.12	1.17	152,372	60.584	58.94	59.14	62.86	33.20	12,569,333	40.23129	758,057,000				
personal-wealth-biz	peet	+1.98%	60.31	59.52		152,372	60.584	58.94	59.14	62.86	33.20		40.20			0.00	1.471	
predictwallstreet	peet	+1.98%	60.31		+1.17	152,372												
raymond-james	peet	1.98	60.31	59.12	1.17	152,372	60.58	58.94	60.31	62.86	33.20		39.42				1.53	
renewable-energy-world	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
screamingmedia	peet	+1.98%	$	open: 59.12	+1.17	522	$60.58	$58.94	$59.14	$62.86	$33.20		40.84	$822.81m			1.48	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	+1.98%	last trade: 60.31		change: 1.170								p/e ratio: 40.2					
smartmoney	peet	(1.98%)	60.31	$59.12	1.17	152,372	$60.58	$58.94	$59.14	$62.86	$33.20			758,000	0.00%	$0.00		
stocknod	peet	+1.978%	60.31 usd	59.12	+1.170	152,372	60.58	58.94	59.14	62.86	33.20	12,817,670						
stockpickr	peet	1.98%	$60.31 1.17 | 1.98%	59.12	1.17	152.37k	60.58	58.94	59.14	62.86	33.20							
stocksmart	peet	%	$50.72	42.72		26,754	52.23	50.49										
stocktwits	peet	2.10%	60.38		+1.24													
streetinsider-com	peet	1.98%	60.31	$59.12	+1.17	152,372	$60.58	$58.94	$59.14	$62.86	$33.20		41.03				$1.47	
thecramerreport	peet		60.31	59.52	+1.17	152372	60.584	58.94										
thestree	peet	1.98%	$60.31	59.12	1.17	152372	60.58	58.94	59.14	-62.86	33.2	1.281767e7		7.73546385e8				
tickerspy	peet	1.98%	$60.31	59.12	+1.17	152,372	60.58	58.94	59.14	62.86	33.20		40.2	767.6m	0.00%	$0.00		
tmx-quotemedia	peet	1.98%	60.310	59.120	1.170	152,372	60.584	58.940	59.140	62.859	33.200	12,817,670	40.20	773,033,678			1.47	
updown	peet	1.98%	$60.31	$59.12	$1.17	151,850	$60.58	$58.94	$59.14	$62.86	$33.20	12.81b	38.57	$758m				
wallstreetsurvivor	peet	1.98%	60.31	59.12	1.17	152,050	60.58	58.94		62.86	33.20		40.20	$758m			1.28	
yahoo-finance	peet	2.13%	60.40	59.52	1.26	152,250	60.58	58.94	59.14	62.86	33.20		41.06	774.15m			1.47	
ycharts-com	peet	+2.10%	60.38		+1.24					62.86	33.20		41.07	789.77m	0.00%		1.47	
advfn	twx	-0.36	35.63	36.02	-0.13	7494106	36.21	35.27										
barchart	twx	-0.36%	35.63	35.99	-0.13	7,494,106	36.21	35.27	35.76	38.37	28.64		15.11	$38.94 b	2.63%	$0.94	+2.22	
barrons	twx	0.36%	35.63	36.02	-0.13	7.467m	36.21	35.27				1.15 billion		$38.35 billion	2.64%	$0.24		
bloomberg	twx	-0.364%	35.630	36.020	-0.130	7,494,106	36.210	35.270		38.62	29.21	1,070.821mil	14.662	38,153.340mil	2.513	0.235 regular cash	2.430	
boston-com	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
bostonmerchant	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
business-insider	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
chron	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
cio-com	twx	-0.36%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677	16.05	38b	2.6	0.94		
cnn-money	twx	-0.36%	35.63	36.02	-0.13	7,494,106	36.21	35.27	35.76				16.0	$38.2b	2.64%			
easystockalterts	twx	-0.36%	35.63	36.02	-0.13	7494106	36.21	35.27	35.76	38.34	29.21		16.05				2.22	
eresearch-fidelity-com	twx	-0.36%	35.6300	36.0200	-0.1300	7,494,106	36.2100	35.2700	35.7600	38.6200	29.2100	1,070,821,000	16.11	$38.29b	2.63%	$0.235000		
finance-abc7-com	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
finance-abc7chicago-com	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
financial-content	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
finapps-forbes-com	twx	-0.4%	$35.63	36.02	-0.13	7,494,106	36.21	35.27	35.76	38.62	29.21	1.07 bil	16.0	38 bil	2.6	0.94	2.22	
finviz	twx	-0.36%	35.63			7,494,106			35.76	-7.13%	24.43%	1.07b	16.05	38.15b		0.94	2.22	
fool	twx	-0.36%	$35.63	$36.02	-0.13	7,492,006	$36.21	$35.27	$35.76	$38.62	$29.21		15.90	$38.15b	2.70%	0.94		
foxbusiness	twx		$35.63		-0.13	7,512,397			$35.76									
google-finance	twx	(-0.36%)	35.63	36.02	-0.13	7.49m	36.21	35.27		38.62	29.21	1.07b	16.04	38.15b	2.64	0.23	2.22	
howthemarketworks	twx	-0.364%	35.63	36.02	-0.13	7,466,849	36.21	35.27	35.76									
hpcwire	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
insidestocks	twx	-0.36%	35.63	35.99	-0.13	7512300	36.21	35.27					price earnings ratio: 15.03					
investopedia	twx	-0.36 %	$35.63	36.02	-0.13				35.76									
investorguide	twx	-0.36%	35.63	36.02	-0.13		36.21	35.27		38.62	27.99		16.12	38.153b			2.218	
marketintellisearch	twx	-0.36 %	$35.63	$36.02	-0.13	7409.50k	$36.21	$35.27	$35.76			1070.82m	16.11	38.29b	2.63 %		2.22	
marketwatch	twx	-0.36%	$35.48	open: 36.02	-0.13	32,057	$36.21	$35.27	$35.76	$38.62	$29.21		15.78	$38.35b	2.64%	0.24	2.26	
minyanville	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
msn-money	twx	-0.36%	35.63	36.02	-0.13	7.49 mil	36.21	35.27	35.76	38.62	29.21	1.07 bil	16.05	38.29 bil	2.63%	0.94	2.22	
nasdaq-com	twx	0.36%	$ 35.63		0.13	7,494,106	$ 36.21	$ 35.27	$ 35.76	$ 38.62	$ 29.21	1,070,821,000	16.05	$ 38,153,352,230	2.63 %	$0.940000	$ 2.22	
optimum	twx	-0.36%	35.63 ( 4:15 pm edt)	36.02	-0.13	7,494,106	36.21	35.27	35.76	38.34	29.21	1.07b	16.0	38.2b	2.64	0.94	2.22	
paidcontent	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
pc-quote	twx	-0.36%	35.63	36.02	-0.13	7,494,106	36.21	35.27	35.76	38.62	29.21	1,074,728,038	16.10811	38,292,560,000		0.235		
personal-wealth-biz	twx	-0.36%	35.63	36.02	-0.13	7,512,397	36.21	35.27	35.76	38.62	27.99		16.12		2.51	0.896	2.218	
predictwallstreet	twx	-0.36%	35.63		-0.13	7,494,106												
raymond-james	twx	-0.36	35.63	36.02	-0.13	7,494,106	36.21	35.27	35.63	38.62	29.21		15.98				2.23	
renewable-energy-world	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
screamingmedia	twx	-0.36%	$	open: 36.02	-0.13	32,057	$36.21	$35.27	$35.76	$38.62	$29.21		15.78	$38.35b	2.64%	0.24	2.26	
scroli	twx	-0.36%	twx 35.63	36.02	-0.13	6,754,177	36.21	35.27	35.76	38.62	29.21		16.04				2.22	
simple-stock-quotes	twx	-0.36%	last trade: 35.63		change: -0.130								p/e ratio: 16.12					
smartmoney	twx	(-0.36%)	35.63	$36.02	-0.13	7,494,106	$36.21	$35.27	$35.76	$38.62	$29.21			38,292,500	2.63%	$0.24		
stocknod	twx	-0.3635%	35.63 usd	36.02	-0.1300	7,494,106	36.21	35.27	35.76	38.34	29.21	1,070,820,677						
stockpickr	twx	-0.36%	$35.63 -0.13 | -0.36%	36.02	-0.13	7.49m	36.21	35.27	35.76	38.62	29.21							
stocksmart	twx	%	$35.365	32.01		619,251	36.3	35.32										
stocktwits	twx	-0.42%	35.61		-0.15													
streetinsider-com	twx	0.36%	35.63	$36.02	-0.13	7,494,106	$36.21	$35.27	$35.76	$38.34	$29.21		16.05				$2.22	
thecramerreport	twx		35.63	36.02	-0.13	7494106	36.21	35.27										
thestree	twx	-0.36%	$35.63	36.02	-0.13	7494106	36.21	35.27	35.76	-38.62	29.21	1.070820677e9		3.8346088443e10				
tickerspy	twx	-0.36%	$35.63	36.02	-0.13	7,494,106	36.21	35.27	35.76	38.62	29.21		16.1	38.5b	2.63%	$0.23		
tmx-quotemedia	twx	-0.36%	35.630	36.020	-0.130	7,512,397	36.210	35.270	35.760	38.620	29.210	1,070,820,677	16.10	38,153,340,722	2.638	0.235 usd	2.22	
updown	twx	-0.36%	$35.63	$36.02	-$0.13	7,462,249	$36.21	$35.27	$35.76	$38.62	$29.21	1070.82b	15.89	$38.29b				
wallstreetsurvivor	twx	-0.36%	35.63	36.02	-0.13	7,466,849	36.21	35.27		38.62	29.21		16.10	$38b	2.60%	0.85 -	2.25	
yahoo-finance	twx	0.36%	35.63	36.02	0.13	7,494,106	36.21	35.27	35.76	38.62	29.21		16.06	38.15b	2.60%	0.94	2.22	
ycharts-com	twx	-0.42%	35.61		-0.15					38.62	29.21		16.04	38.92b	2.72%		2.22	
zacks	twx	(-0.36%)	35.63		-0.13	vol.  7,494,106	36.21	35.27		38.62	29.21		15.09	38.29 b	2.63	0.94	2.37	
advfn	im	-0.29	17.24	17.38	-0.05	1718645	17.39	17.1613										
barchart	im	-0.29%	17.24	17.38	-0.05	1,718,645	17.39	17.16	17.29	21.63	14.72		9.11	$2.75 b			+1.87	
barrons	im	0.29%	17.24	17.38	-0.05	1.718m	17.39	17.161				163.86 million		$2.82 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	-0.289%	17.240	17.380	-0.050	1,718,645	17.390	17.161		21.63	14.72	160.950mil	9.170	2,774.774mil			1.880	
boston-com	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
bostonmerchant	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
business-insider	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
chron	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
cio-com	im	-0.29%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801	9.219	3b				
cnn-money	im	-0.29%	17.24	17.38	-0.05	1,717,109	17.38	17.16	17.29				9.2	$2.8b				
easystockalterts	im	-0.29%	17.24	17.39	-0.05	1718645	17.39	17.16	17.29	21.63	14.72		9.22				1.87	
eresearch-fidelity-com	im	-0.29%	17.2400	17.3800	-0.0500	1,718,645	17.3900	17.1613	17.2900	21.6300	14.7200	161,028,000	9.25	$2.78b				
finance-abc7-com	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
financial-content	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
finapps-forbes-com	im	-0.3%	$17.24	17.38	-0.05	1,718,645	17.39	17.16	17.29	21.63	14.72	161 mil	9.2	3 bil	0.0	0.00	1.87	
finviz	im	-0.29%	17.24			1,718,645			17.29	-20.30%	17.12%	161.03m	9.30	2.78b			1.86	
fool	im	-0.35%	$17.23	$17.38	-0.06	1,651,160	$17.39	$17.16	$17.29	$21.63	$14.72		9.30	$2.77b				
foxbusiness	im		$17.24		-0.05	1,718,645			$17.29									
google-finance	im	(-0.29%)	17.24	17.38	-0.05	1.72m	17.39	17.16		21.63	14.72	161.03m	9.26	2.78b			1.86	
howthemarketworks	im	-0.289%	17.24	17.39	-0.05	1,718,392	17.39	17.1613	17.29									
hpcwire	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
insidestocks	im	-0.29%	17.24	17.38	-0.05	1718392	17.39	17.16					price earnings ratio: 9.07					
investopedia	im	-0.29 %	$17.24	17.38	-0.05				17.29									
investorguide	im	-0.29%	17.24	17.38	-0.05		17.39	17.1613		21.63	14.72		9.29	2.775b			1.861	
marketintellisearch	im	-0.29 %	$17.24	$17.38	-0.05	1695.40k	$17.39	$17.16	$17.29			161.03m	9.30	2.78b	0.0 %		1.86	
marketwatch	im	-0.29%	$17.24	open: 17.38	-0.05	1,536	$17.39	$17.16	$17.29	$21.63	$14.72		9.92	$2.82b			1.74	
minyanville	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
msn-money	im	-0.29%	17.24	17.38	-0.05	1.72 mil	17.39	17.16	17.29	21.63	14.72	161.03 mil	9.27	2.78 bil			1.86	
nasdaq-com	im	0.29%	$ 17.24		0.05	1,718,392	$ 17.39	$ 17.1613	$ 17.29	$ 21.63	$ 14.72	160,950,000	9.22	$ 2,774,778,000			$ 1.87	
optimum	im	-0.29%	17.24 ( 4:15 pm edt)	17.39	-0.05	1,718,392	17.39	17.16	17.29	21.63	14.72	160.95m	9.2	2.8b			1.87	
paidcontent	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
pc-quote	im	-0.29%	17.24	17.38	-0.05	1,718,645	17.39	17.1613	17.29	21.63	14.72	161,495,012	9.2957	2,784,174,000				
personal-wealth-biz	im	-0.29%	17.24	17.38	-0.05	1,718,645	17.39	17.1613	17.29	21.63	14.72		9.29			0.00	1.861	
predictwallstreet	im	-0.23%	17.25		-0.04	1,450,545												
raymond-james	im	-0.29	17.24	17.38	-0.05	1,718,645	17.39	17.16	17.24	21.63	14.72		9.07				1.90	
renewable-energy-world	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
screamingmedia	im	-0.29%	$	open: 17.38	-0.05	1,536	$17.39	$17.16	$17.29	$21.63	$14.72		9.92	$2.82b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	-0.29%	last trade: 17.24		change: -0.050								p/e ratio: 9.29					
smartmoney	im	(-0.29%)	17.24	$17.38	-0.05	1,718,645	$17.39	$17.16	$17.29	$21.63	$14.72			2,782,800	0.00%	$0.00		
stocknod	im	-0.2892%	17.24 usd	17.39	-0.0500	1,718,645	17.39	17.16	17.29	21.63	14.72	160,949,801						
stockpickr	im	-0.29%	$17.24 -0.05 | -0.29%	17.38	-0.05	1.72m	17.39	17.16	17.29	21.63	14.72							
stocksmart	im	%	$18.275	19.25		131,220	19.02	18.24										
stocktwits	im	-0.38%	17.23		-0.07													
streetinsider-com	im	0.29%	17.24	$17.39	-0.05	1,718,392	$17.39	$17.16	$17.29	$21.63	$14.72		9.22				$1.87	
thecramerreport	im		17.24	17.38	-0.05	1718645	17.39	17.1613										
thestree	im	-0.29%	$17.24	17.38	-0.05	1718392	17.39	17.16	17.29	-21.63	14.72	1.60949801e8		2.786041055e9				
tickerspy	im	-0.29%	$17.24	17.38	-0.05	1,718,645	17.39	17.16	17.29	21.63	14.72		9.3	2.7b	0.00%	$0.00		
tmx-quotemedia	im	-0.29%	17.240	17.380	-0.050	1,718,645	17.390	17.161	17.290	21.630	14.720	160,949,801	9.20	2,774,774,569			1.87	
updown	im	-0.29%	$17.24	$17.38	-$0.05	1,717,109	$17.39	$17.16	$17.29	$21.63	$14.72	160.95b	9.06	$2.78b				
wallstreetsurvivor	im	-0.29%	17.24	17.39	-0.05	1,718,392	17.39	17.16		21.63	14.72		9.20	$3b			1.94	
yahoo-finance	im	0.29%	17.24	17.38	0.05	1,718,645	17.39	17.16	17.29	21.63	14.72		9.26	2.77b			1.86	
ycharts-com	im	-0.38%	17.23		-0.07					21.63	14.72		9.26	2.74b	0.00%		1.86	
advfn	in	0.64	10.96	11.07	0.07	405251	11.07	10.85										
barchart	in	+0.64%	10.96	11.07	+0.07	428,559	11.07	10.85	10.89	13.08	9.51		0.00	$660.23 m			-0.12	
barrons	in	0.64%	10.96	11.07	+0.07	404,543	11.07	10.85				61.36 million		$657.47 million	in has not issued dividends in more than 1 year.			
bloomberg	in	0.643%	10.960	11.070	0.070	405,251	11.070	10.850		13.08	9.51	59.392mil		650.939mil			-0.010	
boston-com	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
bostonmerchant	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
business-insider	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
chron	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
cio-com	in	+0.64%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243		651m				
cnn-money	in	+0.64%today&rsquo;s change	10.96data as of 4:05pm et	11.07	+0.07	404,543	11.07	10.85	10.89				nm	$650.9m				
easystockalterts	in	0.63%	10.96	11.07	+0.07	405251	11.07	10.85	10.89	13.08	9.51						-0.13	
eresearch-fidelity-com	in	0.64%	10.9600	11.0700	0.0700	405,251	11.0700	10.8500	10.8900	13.0800	9.5100	59,392,000	nm	$646.78m				
finance-abc7-com	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
financial-content	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
finapps-forbes-com	in	0.6%	$10.96	11.07	0.07	405,251	11.07	10.85	10.89	13.08	9.51	59 mil		651 mil	0.0	0.00	-0.12	
finviz	in	0.64%	10.96			405,251			10.89	-16.21%	15.25%	59.39m		646.76m			-0.13	
fool	in	+0.64%	$10.96	$11.07	0.07	404,735	$11.07	$10.85	$10.89	$13.08	$9.51		0.00	$650.94m				
foxbusiness	in		$10.96		+0.07	405,251			$10.89									
google-finance	in	(0.64%)	10.96	11.07	+0.07	405,251.00	11.07	10.85		13.08	9.51	59.39m		650.94m			-0.13	
howthemarketworks	in	0.643%	10.96	11.07	0.07	404,543	11.07	10.85	10.89									
hpcwire	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
insidestocks	in	+0.64%	10.96	11.07	+0.07	404543	11.07	10.85										
investopedia	in	+0.64 %	$10.96	11.07	+0.07				10.89									
investorguide	in	+0.64%	10.96	11.07	+0.07		11.07	10.85		13.08	9.51			650.9m			-0.129	
marketintellisearch	in	0.64 %	$10.96	$11.07	0.07	392.30k	$11.07	$10.85	$10.89			59.39m	0.00	0.65b	0.0 %		-0.13	
marketwatch	in	+0.64%	$10.96	open: 11.07	+0.07	708	$11.07	$10.85	$10.89	$13.08	$9.89			$657.47m				
minyanville	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
msn-money	in	+0.64%	10.96	11.07	+0.07	405,251	11.07	10.85	10.89	13.08	9.51	59.39 mil	-84.31	646.78 mil			-0.13	
nasdaq-com	in	0.64%	$ 10.96		0.07	405,251	$ 11.07	$ 10.85	$ 10.89	$ 13.08	$ 9.51	59,392,000		$ 650,936,320			$ -0.12	
optimum	in	+0.64%	10.96 ( 4:15 pm edt)	11.07	+0.07	405,251	11.07	10.85	10.89	13.08	9.51	59.39m		650.9m			-0.13	
paidcontent	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
pc-quote	in	0.64%	10.96	11.07	0.07	405,251	11.07	10.85	10.89	13.08	9.51	59,012,673	-83.76923	646,779,000				
personal-wealth-biz	in	+0.64%	10.96	11.07		405,251	11.07	10.85	10.89	13.08	9.51					0.00	-0.129	
predictwallstreet	in	+0.64%	10.96		+0.07	405,251												
raymond-james	in	0.64	10.96	11.07	0.07	405,251	11.07	10.85	10.96	13.08	9.51						-0.12	
renewable-energy-world	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
screamingmedia	in	+0.64%	$	open: 11.07	+0.07	708	$11.07	$10.85	$10.89	$13.08	$9.89			$657.47m				
scroli	in	%	in			0												
simple-stock-quotes	in	+0.64%	last trade: 10.96		change: 0.070													
smartmoney	in	(0.64%)	10.96	$11.07	0.07	405,251	$11.07	$10.85	$10.89	$13.08	$9.51			646,800	0.00%	$0.00		
stocknod	in	+0.6428%	10.96 usd	11.07	+0.0700	405,251	11.07	10.85	10.89	13.08	9.510	59,392,243						
stockpickr	in	0.64%	$10.96 0.07 | 0.64%	11.07	0.07	405.25k	11.07	10.85	10.89	13.08	9.51							
stocksmart	in	%	$11.71	12.78		14,130	12.05	11.7										
stocktwits	in	0.55%	10.95		+0.06													
streetinsider-com	in	0.64%	10.96	$11.07	+0.07	405,251	$11.07	$10.85	$10.89	$13.08	$9.51						$-0.13	
thecramerreport	in		10.96	11.07	+0.07	405251	11.07	10.85										
thestree	in	0.64%	$10.96	11.07	0.07	405251	11.07	10.85	10.89	-13.08	9.51	5.9392243e7		6.5747213e8				
tickerspy	in	0.64%	$10.96	11.07	+0.07	405,251	11.07	10.85	10.89	13.08	9.51		-83.8	651.4m	0.00%	$0.00		
tmx-quotemedia	in	0.64%	10.960	11.070	0.070	405,251	11.070	10.850	10.890	13.080	9.510	59,392,243		650,938,983			-0.13	
updown	in	0.64%	$10.96	$11.07	$0.07	404,543	$11.07	$10.85	$10.89	$13.08	$9.51	59.39b		$647m				
wallstreetsurvivor	in	0.64%	10.96	11.07	0.07	404,543	11.07	10.85		13.08	9.89			$647m			-0.09	
yahoo-finance	in	0.64%	10.96	11.07	0.07	405,251	11.07	10.85	10.89	13.08	9.51			650.94m			-0.13	
ycharts-com	in	+0.55%	10.95		+0.06					13.08	9.51			659.63m	0.00%		-0.13	
advfn	io	4.57	10.06	9.68	0.44	2146498	10.08	9.595										
barchart	io	+4.57%	10.06	9.68	+0.44	2,146,498	10.08	9.60	9.62	13.92	3.33		42.43	$1.54 b			+0.22	
barrons	io	4.57%	10.06	9.68	+0.44	2.144m	10.08	9.595				144.28 million		$1.52 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	4.574%	10.060	9.680	0.440	2,146,498	10.080	9.595		13.92	3.33	155.103mil	62.875	1,560.336mil			0.160	
boston-com	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
bostonmerchant	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
business-insider	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
chron	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
cio-com	io	+4.57%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010	41.92	2b				
cnn-money	io	+4.57%	10.06	9.68	+0.44	2,146,498	10.08	9.60	9.62				41.9	$1.6b				
easystockalterts	io	4.55%	10.06	9.68	+0.44	2146498	10.08	9.60	9.62	13.92	3.33		41.92				0.24	
eresearch-fidelity-com	io	4.57%	10.0600	9.6800	0.4400	2,146,498	10.0800	9.5950	9.6200	13.9200	3.3300	155,103,000	43.73	$1.49b				
finance-abc7-com	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
financial-content	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
finapps-forbes-com	io	4.6%	$10.06	9.68	0.44	2,146,498	10.08	9.60	9.62	13.92	3.33	155 mil		2 bil	0.0	0.00		
finviz	io	4.57%	10.06			2,146,498			9.62	-27.73%	202.10%	155.10m	47.90	1.56b			0.21	
fool	io	+4.57%	$10.06	$9.68	0.44	2,145,998	$10.08	$9.60	$9.62	$13.92	$3.33		40.00	$1.56b				
foxbusiness	io		$10.06		+0.44	2,146,498			$9.62									
google-finance	io	(4.57%)	10.06	9.68	+0.44	2.15m	10.08	9.60		13.92	3.33	155.10m	47.63	1.56b			0.21	
howthemarketworks	io	4.574%	10.06	9.68	0.44	2,144,113	10.08	9.595	9.62									
hpcwire	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
insidestocks	io	+4.57%	10.06	9.68	+0.44	2146400	10.08	9.60					price earnings ratio: 38.69					
investopedia	io	+4.57 %	$10.06	9.68	+0.44				9.62									
investorguide	io	+4.57%	10.06	9.68	+0.44		10.08	9.595		13.92	3.26		44.13	1.560b			0.218	
marketintellisearch	io	4.57 %	$10.06	$9.68	0.44	2138.30k	$10.08	$9.60	$9.62			155.10m	45.81	1.49b	0.0 %		0.21	
marketwatch	io	+4.57%	$10.06	open: 9.68	+0.44	2,385	$10.08	$9.60	$9.62	$13.92	$3.33		47.23	$1.52b			0.21	
minyanville	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
msn-money	io	+4.57%	10.06	9.68	+0.44	2.15 mil	10.08	9.60	9.62	13.92	3.33	155.10 mil	30.48	1.49 bil			0.21	
nasdaq-com	io	4.57%	$ 10.06		0.44	2,146,498	$ 10.08	$ 9.595	$ 9.62	$ 13.92	$ 3.33	153,029,000	45.73	$ 1,539,471,740			$ 0.22	
optimum	io	+4.57%	10.06 ( 4:15 pm edt)	9.68	+0.44	2,146,498	10.08	9.60	9.62	13.92	3.33	155.10m	41.9	1.6b			0.24	
paidcontent	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
pc-quote	io	4.57%	10.06	9.68	0.44	2,146,498	10.08	9.595	9.62	13.92	3.33	149,029,672	29.15152	1,499,239,000				
personal-wealth-biz	io	+4.57%	10.06	9.68		2,146,498	10.08	9.595	9.62	13.92	3.26		44.13			0.00	0.218	
predictwallstreet	io	+4.57%	10.06		+0.44	2,146,498												
raymond-james	io	4.57	10.06	9.68	0.44	2,146,498	10.08	9.60	10.06	13.92	3.33		45.73				0.22	
renewable-energy-world	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
screamingmedia	io	+4.57%	$	open: 9.68	+0.44	2,385	$10.08	$9.60	$9.62	$13.92	$3.33		47.23	$1.52b			0.21	
scroli	io	%	io			0												
simple-stock-quotes	io	+4.57%	last trade: 10.06		change: 0.440								p/e ratio: 44.13					
smartmoney	io	(4.57%)	10.06	$9.68	0.44	2,146,498	$10.08	$9.60	$9.62	$13.92	$3.33			1,492,100	0.00%	$0.00		
stocknod	io	+4.574%	10.06 usd	9.680	+0.4400	2,146,498	10.08	9.595	9.620	13.92	3.330	155,103,010						
stockpickr	io	4.57%	$10.06 0.44 | 4.57%	9.68	0.44	2.15m	10.08	9.60	9.62	13.92	3.33							
stocksmart	io	%	$9.505	8.47		214,471	10.07	9.34										
stocktwits	io	4.68%	10.07		+0.45													
streetinsider-com	io	4.57%	10.06	$9.68	+0.44	2,146,498	$10.08	$9.60	$9.62	$13.92	$3.33		41.92				$0.24	
thecramerreport	io		10.06	9.68	+0.44	2146498	10.08	9.595										
thestree	io	4.57%	$10.06	9.68	0.44	2146498	10.08	9.6	9.62	-13.92	3.33	1.5510301e8		1.513805378e9				
tickerspy	io	4.57%	$10.06	9.68	+0.44	2,146,498	10.08	9.60	9.62	13.92	3.33		29.2	1.4b	0.00%	$0.00		
tmx-quotemedia	io	4.57%	10.060	9.680	0.440	2,146,498	10.080	9.595	9.620	13.920	3.330	155,103,010	40.10	1,560,336,281			0.24	
updown	io	4.57%	$10.06	$9.68	$0.44	2,144,113	$10.08	$9.60	$9.62	$13.92	$3.33	155.10b	44.32	$1.49b				
wallstreetsurvivor	io	4.57%	10.06	9.68	0.44	2,144,113	10.08	9.60		13.92	3.33		40.10	$1b			-0.27	
yahoo-finance	io	4.57%	10.06	9.68	0.44	2,146,498	10.08	9.60	9.62	13.92	3.33		46.15	1.56b			0.22	
ycharts-com	io	+4.68%	10.07		+0.45					13.92	3.33		30.52	1.54b	0.00%		0.33	
zacks	io	(4.57%)	10.06		0.44	vol.  2,146,498	10.08	9.60		13.92	3.33		41.83	1.50 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	-2.66%	10.23	10.32	-0.28	34,248,131	10.37	10.18	10.51	11.06	7.01		7.78	$670.07 m	15.01%	$1.60	+1.65	
barrons	two	2.66%	10.23	10.32	-0.28	34.246m	10.37	10.18				22.38 million		$951.69 million	15.64%	$0.4		
bloomberg	two	-2.664%	10.230	10.320	-0.280	34,248,130	10.370	10.180		11.51	8.20	127.278mil	6.200	1,302.054mil	15.542	0.400 regular cash	1.650	
boston-com	two	-2.664%	10.23 usd	10.32	-0.2800	34,248,130	10.37	10.18	10.51	11.51	8.200	69,257,344						
bostonmerchant	two	-2.664%	10.23 usd	10.32	-0.2800	34,248,130	10.37	10.18	10.51	11.51	8.200	69,257,344						
business-insider	two	-2.664%	10.23 usd	10.32	-0.2800	34,248,130	10.37	10.18	10.51	11.51	8.200	69,257,344						
chron	two	-2.664%	10.23 usd	10.32	-0.2800	34,247,530	10.37	10.18	10.51	11.51	8.200	69,257,344						
cio-com	two	-2.66%	10.23 usd	10.32	-0.2800	34,247,530	10.37	10.18	10.51	11.51	8.200	69,257,344	5.948	709m	14.6	1.6		
cnn-money	two	-2.66%	10.23	10.32	-0.28	34,247,530	10.37	10.18	10.51				5.9	$708.5m	15.64%			
easystockalterts	two	-2.71%	10.23	10.32	-0.28	34247530	10.37	10.18	10.51	11.51	8.20		5.95				1.72	
eresearch-fidelity-com	two	-2.66%	10.2300	10.3200	-0.2800	34,247,530	10.3700	10.1799	10.5100	11.5100	8.2000	89,277,000	6.37	$938.30m	15.13%	$0.400000		
finance-abc7-com	two	-2.664%	10.23 usd	10.32	-0.2800	34,247,230	10.37	10.18	10.51	11.51	8.200	69,257,344						
finance-abc7chicago-com	two	-2.664%	10.23 usd	10.32	-0.2800	34,247,230	10.37	10.18	10.51	11.51	8.200	69,257,344						
financial-content	two	-2.664%	10.23 usd	10.32	-0.2800	34,247,230	10.37	10.18	10.51	11.51	8.200	69,257,344						
finapps-forbes-com	two	-2.7%	$10.23	10.32	-0.28	34,247,230	10.37	10.18	10.51	11.51	8.20	89 mil	6.2	913 mil	15.6	1.60	1.65	
finviz	two	-2.66%	10.23			34,247,232			10.51	-7.50%	45.90%	26.07m	6.20	266.70m		1.60	1.65	
fool	two	-2.66%	$10.23	$10.32	-0.28	34,246,155	$10.37	$10.18	$10.51	$11.51	$8.20		6.20	$708.50m	11.30%	1.60		
foxbusiness	two		$10.23		-0.28	34,249,330			$10.51									
google-finance	two	(-2.66%)	10.23	10.32	-0.28	34.25m	10.37	10.18		11.51	8.20	69.26m	6.21	708.50m	15.64	0.40	1.65	
howthemarketworks	two	-2.664%	10.23	10.32	-0.28	34,246,155	10.37	10.1799	10.51									
hpcwire	two	-2.664%	10.23 usd	10.32	-0.2800	34,247,830	10.37	10.18	10.51	11.51	8.200	69,257,344						
insidestocks	two	-2.66%	10.23	10.32	-0.28	34248055	10.37	10.18										
investopedia	two	-2.66 %	$10.23	10.32	-0.28				10.51									
investorguide	two																	
marketintellisearch	two	-2.66 %	$10.23	$10.32	-0.28	34112.50k	$10.37	$10.18	$10.51			26.07m	6.37	0.27b	15.22 %		1.65	
marketwatch	two	-2.66%	$10.22	open: 10.32	-0.28	21,325	$10.37	$10.18	$10.51	$11.51	$8.20		8.84	$951.69m	15.64%	0.40	1.16	
minyanville	two	-2.664%	10.23 usd	10.32	-0.2800	34,247,230	10.37	10.18	10.51	11.51	8.200	69,257,344						
msn-money	two	-2.66%	10.23	10.32	-0.28	34.25 mil	10.37	10.18	10.51	11.51	8.20	89.28 mil	6.05	938.3 mil	15.22%	1.60	1.65	
nasdaq-com	two	2.66%	$ 10.23		0.28	34,247,230	$ 10.37	$ 10.1799	$ 10.51	$ 11.51	$ 8.20	69,257,000	6.2	$ 708,499,110	15.22 %	$1.600000	$ 1.65	
optimum	two	-2.66%	10.23 ( 4:15 pm edt)	10.32	-0.28	34,247,230	10.37	10.18	10.51	11.51	8.20	69.26m	5.9	708.5m	15.64	1.60	1.72	
paidcontent	two	-2.664%	10.23 usd	10.32	-0.2800	34,247,230	10.37	10.18	10.51	11.51	8.200	69,257,344						
pc-quote	two	-2.66%	10.23	10.32	-0.28	34,247,830	10.37	10.1799	10.51	11.51	8.20	94,803,695	6.21893	969,842,000		0.4		
personal-wealth-biz	two	-2.66%	10.23	10.32	-0.28	34,249,328	10.37	10.1799	10.51	11.51	8.20		6.06		15.13	1.59	1.733	
predictwallstreet	two	-2.66%	10.23		-0.28	34,247,230												
raymond-james	two	-2.66	10.23	10.32	-0.28	34,247,230	10.37	10.18	10.23	11.51	8.20		6.20				1.65	
renewable-energy-world	two	-2.664%	10.23 usd	10.32	-0.2800	34,247,230	10.37	10.18	10.51	11.51	8.200	69,257,344						
screamingmedia	two	-2.66%	$	open: 10.32	-0.28	20,675	$10.37	$10.18	$10.51	$11.51	$8.20		8.84	$951.69m	15.64%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	-2.66%	last trade: 10.23		change: -0.280								p/e ratio: 6.06					
smartmoney	two	(-2.66%)	10.23	$10.32	-0.28	34,247,230	$10.37	$10.18	$10.51	$11.51	$8.20			727,900	15.22%	$0.40		
stocknod	two	-2.664%	10.23 usd	10.32	-0.2800	34,247,230	10.37	10.18	10.51	11.51	8.200	69,257,344						
stockpickr	two	-2.66%	$10.23 -0.28 | -2.66%	10.31	-0.28	34.25m	10.37	10.18	10.51	11.51	8.20							
stocksmart	two	%	$10.605	9.9		81,086	10.79	10.59										
stocktwits	two	-2.57%	10.24		-0.27													
streetinsider-com	two	2.66%	10.23	$10.32	-0.28	34,247,230	$10.37	$10.18	$10.51	$11.51	$8.20		5.95				$1.72	
thecramerreport	two		10.23	10.32	-0.28	34247232	10.37	10.1799										
thestree	two	-2.66%	$10.23	10.31	-0.28	34247230	10.37	10.18	10.51	-11.51	8.2	6.9257344e7		7.38283287e8				
tickerspy	two	-2.66%	$10.23	10.32	-0.28	34,247,230	10.37	10.18	10.51	11.51	8.20		6.2	727.8m	15.22%	$0.40		
tmx-quotemedia	two	-2.66%	10.230	10.320	-0.280	34,249,330	10.370	10.180	10.510	11.510	8.200	69,257,344	6.10	708,502,629	15.640	0.400 usd	1.72	
updown	two	-2.66%	$10.23	$10.32	-$0.28	34,228,155	$10.37	$10.18	$10.51	$11.51	$8.20	69.25b	6.06	$728m				
wallstreetsurvivor	two	-2.66%	10.23	10.32	-0.28	34,246,155	10.37	10.18		11.51	8.28		6.10	$728m	15.20%	1.48 -	1.60	
yahoo-finance	two	2.66%	10.23	10.32	0.28	34,247,230	10.37	10.18	10.51	11.51	8.20		5.90	708.44m	15.00%	1.60	1.73	
ycharts-com	two	-2.57%	10.24		-0.27					11.51	0.00		6.56	267.06m	15.62%		1.56	
advfn	ima																	
barrons	ima	0.05%	36.95	37.08	+0.02	304,093	37.305	36.76				84.44 million		$3.17 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	1,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
bostonmerchant	ima	0.00%	0.2750 cad	0.2750	+0.00	1,500	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	1,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
chron	ima	0.00%	0.2750 cad	0.2750	+0.00	1,500	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	1,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334		17m				
cnn-money	ima	+0.05%	36.95	37.08	+0.02	304,093	37.31	36.76	36.93				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	0.2750	+0.00	1,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	0.00%	0.2750 cad	0.2750	+0.00	1,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
financial-content	ima	0.00%	0.2750 cad	0.2750	+0.00	1,500	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	1,500.00	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	1,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	-0.3 %	$9.81	$9.89	-0.03	2642.50k	$10.00	$9.71	$9.84						%			
marketwatch	ima	+0.05%	$36.90	open: 37.08	+0.02	4,500	$37.31	$36.76	$36.93	$41.18	$26.10			$3.17b				
minyanville	ima	0.00%	0.2750 cad	0.2750	+0.00	1,500	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	1,500	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	1,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
screamingmedia	ima	+0.05%	$	open: 37.08	+0.02	4,500	$37.31	$36.76	$36.93	$41.18	$26.10			$3.17b				
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
stocknod	ima	0.00%	0.2750 cad	0.2750	+0.00	1,500	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.  1,500	0.28	0.28		0.40	0.20							
advfn	ccne	-0.65	13.74	13.85	-0.09	40287	14.16	13.61										
barchart	ccne	-0.65%	13.74	13.85	-0.09	52,901	14.16	13.61	13.83	15.45	10.24		12.86	$168.59 m	4.71%	$0.66	+1.09	
barrons	ccne	0.65%	13.74	13.85	-0.09	39,581	14.16	13.61				10.61 million		$172.29 million	4.80%	$0.16		
bloomberg	ccne	-0.651%	13.740	13.850	-0.090	40,287	14.160	13.610		15.83	10.75	12.289mil	12.053	168.846mil	4.803	0.165 regular cash	1.140	
boston-com	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,287	14.16	13.61	13.83	15.83	10.75	12,288,681						
bostonmerchant	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,287	14.16	13.61	13.83	15.83	10.75	12,288,681						
business-insider	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,287	14.16	13.61	13.83	15.83	10.75	12,288,681						
chron	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,181	14.16	13.61	13.83	15.83	10.75	12,288,681						
cio-com	ccne	-0.65%	13.74 usd	13.85	-0.0900	40,181	14.16	13.61	13.83	15.83	10.75	12,288,681	12.61	169m	4.7	0.66		
cnn-money	ccne	-0.65%	13.74	13.85	-0.09	39,881	14.16	13.61	13.83				12.6	$168.9m	4.80%			
easystockalterts	ccne	-0.65%	13.74	13.85	-0.09	40181	14.16	13.61	13.83	15.83	10.75		12.61				1.09	
eresearch-fidelity-com	ccne	-0.65%	13.7400	13.8500	-0.0900	40,181	14.1600	13.6100	13.8300	15.8300	10.7500	12,289,000	12.69	$169.96m	4.77%	$0.165000		
finance-abc7-com	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,181	14.16	13.61	13.83	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,181	14.16	13.61	13.83	15.83	10.75	12,288,681						
financial-content	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,181	14.16	13.61	13.83	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	-0.6%	$13.74	13.85	-0.09	40,181	14.16	13.61	13.83	15.83	10.75	12 mil	12.6	169 mil	4.8	0.66	1.09	
finviz	ccne	-0.65%	13.74			40,181			13.83	-11.05%	34.28%	12.29m	12.57	169.97m		0.66	1.10	
fool	ccne	-0.65%	$13.74	$13.85	-0.09	39,881	$14.16	$13.61	$13.83	$15.83	$10.75		12.90	$168.85m	4.40%	0.66		
foxbusiness	ccne		$13.74		-0.09	39,987			$13.83									
google-finance	ccne	(-0.65%)	13.74	13.85	-0.09	40,181.00	14.16	13.61		15.83	10.75	12.29m	12.53	168.85m	4.80	0.17	1.10	
howthemarketworks	ccne	-0.651%	13.74	13.85	-0.09	39,881	14.16	13.61	13.83									
hpcwire	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,287	14.16	13.61	13.83	15.83	10.75	12,288,681						
insidestocks	ccne	-0.65%	13.74	13.85	-0.09	39987	14.16	13.61										
investopedia	ccne	-0.65 %	$13.74	13.85	-0.09				13.83									
investorguide	ccne	-0.65%	13.74	13.88	-0.09		14.16	13.61		15.83	10.75		12.84	168.8m			1.077	
marketintellisearch	ccne	-0.65 %	$13.74	$13.88	-0.09	39.30k	$14.16	$13.61	$13.83			12.29m	12.57	0.17b	4.77 %		1.10	
marketwatch	ccne	-0.65%	$13.74	open: 13.85	-0.09	706	$14.16	$13.61	$13.83	$15.83	$10.75		13.53	$172.29m	4.80%	0.17	1.02	
minyanville	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,181	14.16	13.61	13.83	15.83	10.75	12,288,681						
msn-money	ccne	-0.65%	13.74	13.85	-0.09	40,181	14.16	13.61	13.83	15.83	10.75	12.29 mil	12.72	169.95 mil	4.77%	0.66	1.10	
nasdaq-com	ccne	0.65%	$ 13.74	$ 13.85	0.09	40,181	$ 14.16	$ 13.61	$ 13.83	$ 15.83	$ 10.75	12,289,000	12.61	$ 168,850,860	4.77 %	$0.660000	$ 1.09	
optimum	ccne	-0.65%	13.74 ( 4:00 pm edt)	13.85	-0.09	40,181	14.16	13.61	13.83	15.83	10.75	12.29m	12.6	168.8m	4.80	0.66	1.09	
paidcontent	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,181	14.16	13.61	13.83	15.83	10.75	12,288,681						
pc-quote	ccne	-0.65%	13.74	13.85	-0.09	40,287	14.16	13.61	13.83	15.83	10.75	12,369,498	12.80556	169,957,000		0.165		
personal-wealth-biz	ccne	-0.65%	13.74	13.88	-0.09	39,987	14.16	13.61	13.83	15.83	10.75		12.84		4.77	0.66	1.077	
predictwallstreet	ccne	-0.65%	13.74		-0.09	40,181												
raymond-james	ccne	-0.65	13.74	13.85	-0.09	40,181	14.16	13.61	13.74	15.83	10.75		12.61				1.09	
renewable-energy-world	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,181	14.16	13.61	13.83	15.83	10.75	12,288,681						
screamingmedia	ccne	-0.65%	$	open: 13.85	-0.09	706	$14.16	$13.61	$13.83	$15.83	$10.75		13.53	$172.29m	4.80%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	-0.65%	last trade: 13.74		change: -0.090								p/e ratio: 12.84					
smartmoney	ccne	(-0.65%)	13.74	$13.85	-0.09	40,181	$14.16	$13.61	$13.83	$15.83	$10.75			170,000	4.77%	$0.17		
stocknod	ccne	-0.6508%	13.74 usd	13.85	-0.0900	40,181	14.16	13.61	13.83	15.83	10.75	12,288,681						
stockpickr	ccne	-0.65%	$13.74 -0.09 | -0.65%	13.85	-0.09	40.18k	14.16	13.61	13.83	15.83	10.75							
stocksmart	ccne	%	$13.06	14.96		1,655	13.75	13.06										
stocktwits	ccne	-0.22%	13.80		-0.03													
streetinsider-com	ccne	0.65%	13.74	$13.85	-0.09	40,181	$14.16	$13.61	$13.83	$15.83	$10.75		12.61				$1.09	
thecramerreport	ccne		13.74	13.88	-0.09	40181	14.16	13.61										
thestree	ccne	-0.65%	$13.74	13.85	-0.09	40181	14.16	13.61	13.83	-15.83	10.75	1.2288681e7		1.72287308e8				
tickerspy	ccne	-0.65%	$13.74	13.85	-0.09	40,181	14.16	13.61	13.83	15.83	10.75		12.8	169.8m	4.77%	$0.17		
tmx-quotemedia	ccne	-0.65%	13.740	13.850	-0.090	39,987	14.160	13.610	13.830	15.830	10.750	12,288,681	12.70	168,846,477	4.772	0.165 usd	1.09	
updown	ccne	-0.65%	$13.74	$13.85	-$0.09	39,581	$14.16	$13.61	$13.83	$15.83	$10.75	12.28b	12.76	$170m				
wallstreetsurvivor	ccne	-0.65%	13.74	13.85	-0.09	39,881	14.16	13.61		15.83	11.64		12.70	$170m	4.80%	0.66 -	1.06	
yahoo-finance	ccne	0.65%	13.74	13.88	0.09	40,181	14.16	13.61	13.83	15.83	10.75		12.76	168.84m	4.70%	0.66	1.08	
ycharts-com	ccne	-0.22%	13.80		-0.03					15.83	10.75		12.78	169.33m	5.18%		1.08	
advfn	hurn	1.02	29.6	29.33	0.3	137320	30.23	29.33										
barchart	hurn	+1.02%	29.60	29.33	+0.30	153,877	30.23	29.33	29.30	31.63	18.31		16.82	$659.19 m			+0.49	
barrons	hurn	1.02%	29.60	29.33	+0.30	137,320	30.23	29.33				20.77 million		$664.64 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	1.024%	29.600	29.330	0.300	137,320	30.230	29.330		31.63	18.31	22.199mil	18.272	657.086mil			1.620	
boston-com	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
bostonmerchant	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
business-insider	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
chron	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
cio-com	hurn	+1.02%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866	45.54	657m				
cnn-money	hurn	+0.99%	29.59	29.33	+0.29	130,489	30.23	29.33	29.30				45.5	$656.9m				
easystockalterts	hurn	1.02%	29.60	29.33	+0.30	137320	30.23	29.33	29.30	31.63	18.31		45.54				0.65	
eresearch-fidelity-com	hurn	1.02%	29.6000	29.3300	0.3000	137,320	30.2300	29.3300	29.3000	31.6300	18.3100	22,199,000	44.39	$650.43m				
finance-abc7-com	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
finance-abc7chicago-com	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
financial-content	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
finapps-forbes-com	hurn	1.0%	$29.60	29.33	0.30	137,320	30.23	29.33	29.30	31.63	18.31	22 mil	60.4	657 mil	0.0	0.00	0.49	
finviz	hurn	1.02%	29.60			137,320			29.30	-6.42%	61.66%	22.20m	45.08	650.46m			0.65	
fool	hurn	+1.02%	$29.60	$29.33	0.30	137,320	$30.23	$29.33	$29.30	$31.63	$18.31		62.40	$657.09m				
foxbusiness	hurn		$29.60		+0.30	137,320			$29.30									
google-finance	hurn	(1.02%)	29.60	29.33	+0.30	137,320.00	30.23	29.33		31.63	18.31	22.20m	45.33	657.09m			0.65	
howthemarketworks	hurn	1.024%	29.6	29.33	0.3	136,909	30.23	29.33	29.3									
hpcwire	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
insidestocks	hurn	+1.02%	29.60	29.33	+0.30	137320	30.23	29.33					price earnings ratio: 22.60					
investopedia	hurn	+1.02 %	$29.60	29.33	+0.30				29.30									
investorguide	hurn	+1.02%	29.60	29.33	+0.30		30.23	29.33		30.15	17.30		60.04	619.4m			0.488	
marketintellisearch	hurn	1.02 %	$29.60	$29.33	0.30	133.60k	$30.23	$29.33	$29.30			22.20m	45.08	0.65b	0.0 %		0.65	
marketwatch	hurn	+1.02%	$29.60	open: 29.33	+0.30	3,411	$30.23	$29.33	$29.30	$31.63	$18.31		37.45	$664.64m			0.79	
minyanville	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
msn-money	hurn	+1.02%	29.60	29.33	+0.30	137,320	30.23	29.33	29.30	31.63	18.31	22.20 mil	44.85	650.43 mil			0.48	
nasdaq-com	hurn	1.02%	$ 29.60	$ 29.33	0.30	137,320	$ 30.23	$ 29.33	$ 29.30	$ 31.63	$ 18.31	22,199,000	60.41	$ 657,090,400			$ 0.49	
optimum	hurn	+1.02%	29.60 ( 4:30 pm edt)	29.33	+0.30	137,320	30.23	29.33	29.30	31.63	18.31	22.20m	45.5	657.1m			0.65	
paidcontent	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
pc-quote	hurn	1.02%	29.6	29.33	0.30	137,320	30.23	29.33	29.3	31.63	18.31	21,974,010	44.39394	650,431,000				
personal-wealth-biz	hurn	+1.02%	29.60	29.33		137,320	30.23	29.33	29.30	30.15	17.30		60.04			0.00	0.488	
predictwallstreet	hurn	+1.02%	29.60		+0.30	137,320												
raymond-james	hurn	1.02	29.60	29.33	0.30	137,320	30.23	29.33	29.60	31.63	18.31		44.18				0.67	
renewable-energy-world	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
screamingmedia	hurn	+1.02%	$	open: 29.33	+0.30	3,411	$30.23	$29.33	$29.30	$31.63	$18.31		37.45	$664.64m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	+1.02%	last trade: 29.60		change: 0.300								p/e ratio: 60.04					
smartmoney	hurn	(1.02%)	29.60	$29.33	0.30	137,320	$30.23	$29.33	$29.30	$31.63	$18.31			650,400	0.00%	$0.00		
stocknod	hurn	+1.024%	29.60 usd	29.33	+0.3000	137,320	30.23	29.33	29.30	31.63	18.31	22,198,866						
stockpickr	hurn	1.02%	$29.60 0.30 | 1.02%	29.33	0.30	137.32k	30.23	29.33	29.30	31.63	18.31							
stocksmart	hurn	%	$29.75	26.46		15,482	29.89	29.52										
stocktwits	hurn	0.92%	29.57		+0.27													
streetinsider-com	hurn	1.02%	29.60	$29.33	+0.30	137,220	$30.23	$29.33	$29.30	$31.63	$18.31		45.54				$0.65	
thecramerreport	hurn		29.60	29.33	+0.30	137320	30.23	29.33										
thestree	hurn	1.02%	$29.6	29.33	0.3	137320	30.23	29.33	29.3	-31.63	18.31	2.2198866e7		6.64634048e8				
tickerspy	hurn	1.02%	$29.60	29.33	+0.30	137,320	30.23	29.33	29.30	31.63	18.31		44.4	650.6m	0.00%	$0.00		
tmx-quotemedia	hurn	1.02%	29.600	29.330	0.300	137,320	30.230	29.330	29.300	31.630	18.310	22,198,866	61.00	657,086,434			0.48	
updown	hurn	1.02%	$29.60	$29.33	$0.30	133,909	$29.33	$29.33	$29.30	$31.63	$18.31	22.19b	60.26	$650m				
wallstreetsurvivor	hurn	1.02%	29.60	29.33	0.30	136,909	30.23	29.33		31.63	18.31		61.00	$650m			0.41	
yahoo-finance	hurn	1.02%	29.60	29.33	0.30	137,320	30.23	29.33	29.30	31.63	18.31		60.66	619.35m			0.49	
ycharts-com	hurn	+0.92%	29.57		+0.27					31.63	18.31		61.60	658.52m	0.00%		0.48	
advfn	amsg	1.18	26.54	26.28	0.31	117265	26.71	26.16										
barchart	amsg	+1.18%	26.54	26.28	+0.31	143,739	26.71	26.16	26.23	28.00	16.35		16.05	$830.97 m			+1.59	
barrons	amsg	1.18%	26.54	26.28	+0.31	117,265	26.71	26.16				30.69 million		$837.80 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	1.182%	26.540	26.280	0.310	117,265	26.710	26.160		28.00	16.35	31.261mil	15.612	829.660mil			1.700	
boston-com	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
bostonmerchant	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
business-insider	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
chron	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
cio-com	amsg	+1.18%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726	16.08	830m				
cnn-money	amsg	+1.18%	26.54	26.28	+0.31	115,768	26.71	26.16	26.23				16.1	$829.7m				
easystockalterts	amsg	1.18%	26.54	26.28	+0.31	117265	26.71	26.16	26.23	28.00	16.35		16.08				1.65	
eresearch-fidelity-com	amsg	1.18%	26.5400	26.2800	0.3100	117,265	26.7100	26.1600	26.2300	28.0000	16.3500	31,261,000	15.90	$819.98m				
finance-abc7-com	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
financial-content	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	1.2%	$26.54	26.28	0.31	117,265	26.71	26.16	26.23	28.00	16.35	31 mil	16.7	830 mil	0.0	0.00	1.59	
finviz	amsg	1.18%	26.54			117,265			26.23	-5.21%	62.32%	31.26m	16.08	829.64m			1.65	
fool	amsg	+1.18%	$26.54	$26.28	0.31	115,768	$26.71	$26.16	$26.23	$28.00	$16.35		16.90	$829.66m				
foxbusiness	amsg		$26.54		+0.31	116,165			$26.23									
google-finance	amsg	(1.18%)	26.54	26.28	+0.31	117,265.00	26.71	26.16		28.00	16.35	31.26m	16.12	829.66m			1.65	
howthemarketworks	amsg	1.182%	26.54	26.28	0.31	115,668	26.71	26.16	26.23									
hpcwire	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
insidestocks	amsg	+1.18%	26.54	26.28	+0.31	116100	26.71	26.16					price earnings ratio: 15.52					
investopedia	amsg	+1.18 %	$26.54	26.28	+0.31				26.23									
investorguide	amsg	+1.18%	26.54	26.28	+0.31		26.71	26.16		28.00	16.35		16.52	829.6m			1.588	
marketintellisearch	amsg	1.18 %	$26.54	$26.28	0.31	113.40k	$26.71	$26.16	$26.23			31.26m	15.90	0.82b	0.0 %		1.65	
marketwatch	amsg	+1.18%	$26.54	open: 26.28	+0.31	3,197	$26.71	$26.16	$26.23	$28.00	$16.35		16.19	$837.80m			1.64	
minyanville	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
msn-money	amsg	+1.18%	26.54	26.28	+0.31	117,265	26.71	26.16	26.23	28.00	16.35	31.26 mil	15.99	819.97 mil			1.59	
nasdaq-com	amsg	1.18%	$ 26.54	$ 26.28	0.31	117,265	$ 26.71	$ 26.16	$ 26.23	$ 28	$ 16.35	31,261,000	16.69	$ 829,666,940			$ 1.59	
optimum	amsg	+1.18%	26.54 ( 4:30 pm edt)	26.28	+0.31	117,265	26.71	26.16	26.23	28.00	16.35	31.26m	16.1	829.7m			1.65	
paidcontent	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
pc-quote	amsg	1.18%	26.54	26.28	0.31	117,265	26.71	26.16	26.23	28.00	16.35	30,895,855	15.8012	819,976,000				
personal-wealth-biz	amsg	+1.18%	26.54	26.28		116,165	26.71	26.16	26.23	28.00	16.35		16.52			0.00	1.588	
predictwallstreet	amsg	+1.18%	26.54		+0.31	117,265												
raymond-james	amsg	1.18	26.54	26.28	0.31	117,265	26.71	26.16	26.54	28.00	16.35		15.89				1.67	
renewable-energy-world	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
screamingmedia	amsg	+1.18%	$	open: 26.28	+0.31	3,197	$26.71	$26.16	$26.23	$28.00	$16.35		16.19	$837.80m			1.64	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	+1.18%	last trade: 26.54		change: 0.310								p/e ratio: 16.52					
smartmoney	amsg	(1.18%)	26.54	$26.28	0.31	117,265	$26.71	$26.16	$26.23	$28.00	$16.35			820,000	0.00%	$0.00		
stocknod	amsg	+1.182%	26.54 usd	26.28	+0.3100	117,265	26.71	26.16	26.23	28.00	16.35	31,260,726						
stockpickr	amsg	1.18%	$26.54 0.31 | 1.18%	26.28	0.31	117.27k	26.71	26.16	26.23	28.00	16.35							
stocksmart	amsg	%	$25.79	21.43		16,174	25.93	25.7										
stocktwits	amsg	1.14%	26.53		+0.30													
streetinsider-com	amsg	1.18%	26.54	$26.28	+0.31	117,265	$26.71	$26.16	$26.23	$28.00	$16.35		16.08				$1.65	
thecramerreport	amsg		26.54	26.28	+0.31	117265	26.71	26.16										
thestree	amsg	1.18%	$26.54	26.28	0.31	117265	26.71	26.16	26.23	-28.0	16.35	3.1260726e7		8.37787457e8				
tickerspy	amsg	1.18%	$26.54	26.28	+0.31	117,265	26.71	26.16	26.23	28.00	16.35		15.8	818.8m	0.00%	$0.00		
tmx-quotemedia	amsg	1.18%	26.540	26.280	0.310	116,165	26.710	26.160	26.230	28.000	16.350	31,260,726	16.50	829,659,668			1.59	
updown	amsg	1.18%	$26.54	$26.28	$0.31	114,068	$26.71	$26.16	$26.23	$28.00	$16.35	31.26b	16.28	$820m				
wallstreetsurvivor	amsg	1.18%	26.54	26.28	0.31	115,668	26.71	26.16		28.00	16.35		16.50	$820m			1.62	
yahoo-finance	amsg	1.18%	26.54	26.28	0.31	117,265	26.71	26.16	26.23	28.00	16.35		16.71	829.64m			1.59	
ycharts-com	amsg	+1.14%	26.53		+0.30					28.00	16.35		16.69	830.65m	0.00%		1.59	
advfn	abmd	0.31	16.39	16.38	0.05	409290	16.71	16.22										
barchart	abmd	+0.31%	16.39	16.38	+0.05	436,500	16.71	16.22	16.34	19.19	8.63		0.00	$620.36 m			-0.32	
barrons	abmd	0.31%	16.39	16.38	+0.05	409,290	16.71	16.22				37.17 million		$638.46 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	0.306%	16.390	16.380	0.050	409,290	16.710	16.220		19.19	8.63	38.508mil		631.143mil			-0.310	
boston-com	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
bostonmerchant	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
business-insider	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
chron	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
cio-com	abmd	+0.31%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793		631m				
cnn-money	abmd	+0.31%today&rsquo;s change	16.39data as of 4:00pm et	16.38	+0.05	409,290	16.71	16.22	16.34				nm	$631.2m				
easystockalterts	abmd	0.31%	16.39	16.38	+0.05	409290	16.71	16.22	16.34	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	0.31%	16.3900	16.3800	0.0500	409,290	16.7100	16.2200	16.3400	19.1900	8.6300	38,508,000	nm	$629.22m				
finance-abc7-com	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
finance-abc7chicago-com	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
financial-content	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
finapps-forbes-com	abmd	0.3%	$16.39	16.38	0.05	409,290	16.71	16.22	16.34	19.19	8.63	39 mil		631 mil	0.0	0.00	-0.32	
finviz	abmd	0.31%	16.39			409,290			16.34	-14.59%	89.92%	38.48m		630.69m			-0.32	
fool	abmd	+0.31%	$16.39	$16.38	0.05	408,988	$16.71	$16.22	$16.34	$19.19	$8.63		0.00	$630.74m				
foxbusiness	abmd		$16.39		+0.05	409,290			$16.34									
google-finance	abmd	(0.31%)	16.39	16.38	+0.05	409,290.00	16.71	16.22		19.19	8.63	38.51m		631.14m			-0.32	
howthemarketworks	abmd	0.306%	16.39	16.38	0.05	408,888	16.71	16.22	16.34									
hpcwire	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
insidestocks	abmd	+0.31%	16.39	16.38	+0.05	409290	16.71	16.22										
investopedia	abmd	+0.31 %	$16.39	16.38	+0.05				16.34									
investorguide	abmd	+0.31%	16.39	16.54	+0.05		16.71	16.22		19.19	8.63			611.3m			-0.316	
marketintellisearch	abmd	0.31 %	$16.39	$16.54	0.05	249.90k	$16.71	$16.22	$16.34			38.48m	0.00	0.63b	0.0 %		-0.32	
marketwatch	abmd	+0.31%	$16.39	open: 16.38	+0.05	302	$16.71	$16.22	$16.34	$19.19	$8.63			$638.46m				
minyanville	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
msn-money	abmd	+0.31%	16.39	16.38	+0.05	409,290	16.71	16.22	16.34	19.19	8.63	38.51 mil	-51.22	629.22 mil			-0.32	
nasdaq-com	abmd	0.31%	$ 16.39	$ 16.38	0.05	409,290	$ 16.71	$ 16.22	$ 16.34	$ 19.19	$ 8.63	37,853,000		$ 620,410,670			$ -0.32	
optimum	abmd	+0.31%	16.39 ( 4:30 pm edt)	16.38	+0.05	409,290	16.71	16.22	16.34	19.19	8.63	38.51m		631.2m			-0.32	
paidcontent	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
pc-quote	abmd	0.31%	16.39	16.38	0.05	409,290	16.71	16.22	16.34	19.19	8.63	38,390,525	-51.0625	629,221,000				
personal-wealth-biz	abmd	+0.31%	16.39	16.54		409,290	16.71	16.22	16.34	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	+0.31%	16.39		+0.05	409,290												
raymond-james	abmd	0.31	16.39	16.38	0.05	409,290	16.71	16.22	16.39	19.19	8.63						-0.32	
renewable-energy-world	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
screamingmedia	abmd	+0.31%	$	open: 16.38	+0.05	302	$16.71	$16.22	$16.34	$19.19	$8.63			$638.46m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	+0.31%	last trade: 16.39		change: 0.050													
smartmoney	abmd	(0.31%)	16.39	$16.38	0.05	409,290	$16.71	$16.22	$16.34	$19.19	$8.63			629,300	0.00%	$0.00		
stocknod	abmd	+0.3060%	16.39 usd	16.38	+0.0500	409,290	16.71	16.22	16.34	18.53	8.630	38,509,793						
stockpickr	abmd	0.31%	$16.39 0.05 | 0.31%	16.38	0.05	409.29k	16.71	16.22	16.34	19.19	8.63							
stocksmart	abmd	%	$18.12	9.7		18,145	18.67	18.1										
stocktwits	abmd	0.37%	16.40		+0.06													
streetinsider-com	abmd	0.31%	16.39	$16.38	+0.05	409,290	$16.71	$16.22	$16.34	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.39	16.54	+0.05	409290	16.71	16.22										
thestree	abmd	0.31%	$16.39	16.38	0.05	409290	16.71	16.22	16.34	-19.19	8.63	3.8482962e7		6.38492368e8				
tickerspy	abmd	0.31%	$16.39	16.38	+0.05	409,290	16.71	16.22	16.34	19.19	8.63		-51.1	616.1m	0.00%	$0.00		
tmx-quotemedia	abmd	0.31%	16.390	16.380	0.050	409,290	16.710	16.220	16.340	19.190	8.630	38,482,962		630,735,747			-0.32	
updown	abmd	0.31%	$16.39	$16.38	$0.05	408,988	$16.71	$16.22	$16.34	$19.19	$8.63	37.85b		$629m				
wallstreetsurvivor	abmd	0.31%	16.39	16.38	0.05	408,888	16.71	16.22		19.19	8.63			$629m			-0.32	
yahoo-finance	abmd	0.31%	16.39	16.54	0.05	409,290	16.71	16.22	16.34	19.19	8.63			611.31m			-0.32	
ycharts-com	abmd	+0.37%	16.40		+0.06					19.19	8.63			620.74m	0.00%		-0.32	
advfn	smg	0.87	51.18	50.96	0.44	466601	51.22	50.56										
barchart	smg	+0.87%	51.18	50.96	+0.44	466,601	51.22	50.56	50.74	60.36	43.34		14.52	$3.38 b	1.94%	$1.00	+3.71	
barrons	smg	0.87%	51.18	50.96	+0.44	466,467	51.22	50.56				67.60 million		$3.35 billion	1.95%	$0.25		
bloomberg	smg	0.867%	51.180	50.960	0.440	466,601	51.220	50.560		60.62	44.17	64.966mil	14.417	3,324.971mil	1.954	0.250 regular cash	3.550	
boston-com	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
bostonmerchant	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
business-insider	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
chron	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
cio-com	smg	+0.87%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209	15.60	3b	1.9	1		
cnn-money	smg	+0.87%	51.18	50.96	+0.44	466,601	51.22	50.56	50.74				15.6	$3.3b	1.95%			
easystockalterts	smg	0.86%	51.18	50.96	+0.44	466601	51.22	50.56	50.74	60.62	44.17		15.60				3.28	
eresearch-fidelity-com	smg	0.87%	51.1800	50.9600	0.4400	466,601	51.2200	50.5600	50.7400	60.6200	44.1700	64,966,000	15.47	$3.30b	1.97%	$0.250000		
finance-abc7-com	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
finance-abc7chicago-com	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
financial-content	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
finapps-forbes-com	smg	0.9%	$51.18	50.96	0.44	466,601	51.22	50.56	50.74	60.62	44.17	65 mil	13.8	3 bil	2.0	1.00	3.71	
finviz	smg	0.87%	51.18			466,601			50.74	-15.19%	18.10%	64.97m	15.60	3.33b		1.00	3.28	
fool	smg	+0.87%	$51.18	$50.96	0.44	466,601	$51.22	$50.56	$50.74	$60.62	$44.17		13.90	$3.32b	1.20%	1.00		
foxbusiness	smg		$51.18		+0.44	466,601			$50.74									
google-finance	smg	(0.87%)	51.18	50.96	+0.44	466,601.00	51.22	50.56		60.62	44.17	64.97m	15.61	3.32b	1.95	0.25	3.28	
howthemarketworks	smg	0.867%	51.18	50.96	0.44	466,467	51.22	50.56	50.74									
hpcwire	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
insidestocks	smg	+0.87%	51.18	50.96	+0.44	466600	51.22	50.56					price earnings ratio: 14.42					
investopedia	smg	+0.87 %	$51.18	50.96	+0.44				50.74									
investorguide	smg	+0.87%	51.18	50.96	+0.44		51.22	50.56		60.62	43.27		13.60	3.325b			3.731	
marketintellisearch	smg	0.87 %	$51.18	$50.96	0.44	435.50k	$51.22	$50.56	$50.74			64.97m	15.47	3.30b	1.97 %		3.28	
marketwatch	smg	+0.87%	$51.18	open: 50.96	+0.44	1,192	$51.22	$50.56	$50.74	$60.62	$44.17		25.34	$3.35b	1.95%	0.25	2.02	
minyanville	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
msn-money	smg	+0.87%	51.18	50.96	+0.44	466,601	51.22	50.56	50.74	60.62	44.17	64.97 mil	13.26	3.3 bil	1.97%	1.00	3.70	
nasdaq-com	smg	0.87%	$ 51.18		0.44	466,601	$ 51.22	$ 50.56	$ 50.74	$ 60.62	$ 44.17	64,966,000	13.8	$ 3,324,959,880	1.97 %	$1.000000	$ 3.71	
optimum	smg	+0.87%	51.18 ( 4:15 pm edt)	50.96	+0.44	466,601	51.22	50.56	50.74	60.62	44.17	64.97m	15.6	3.3b	1.95	1.00	3.28	
paidcontent	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
pc-quote	smg	0.87%	51.18	50.96	0.44	466,601	51.22	50.56	50.74	60.62	44.17	64,407,479	13.14508	3,296,375,000		0.25		
personal-wealth-biz	smg	+0.87%	51.18	50.96		466,601	51.22	50.56	50.74	60.62	43.27		13.60		1.97	1.00	3.731	
predictwallstreet	smg	+0.87%	51.18		+0.44	466,601												
raymond-james	smg	0.87	51.18	50.96	0.44	466,601	51.22	50.56	51.18	60.62	44.17		15.14				3.38	
renewable-energy-world	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
screamingmedia	smg	+0.87%	$	open: 50.96	+0.44	1,192	$51.22	$50.56	$50.74	$60.62	$44.17		25.34	$3.35b	1.95%	0.25	2.02	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	+0.87%	last trade: 51.18		change: 0.440								p/e ratio: 13.6					
smartmoney	smg	(0.87%)	51.18	$50.96	0.44	466,601	$51.22	$50.56	$50.74	$60.62	$44.17			3,296,400	1.97%	$0.25		
stocknod	smg	+0.8672%	51.18 usd	50.96	+0.4400	466,601	51.22	50.56	50.74	60.62	44.17	64,966,209						
stockpickr	smg	0.87%	$51.18 0.44 | 0.87%	50.96	0.44	466.60k	51.22	50.56	50.74	60.62	44.17							
stocksmart	smg	%	$56.71	50.8		54,364	57.67	56.59										
stocktwits	smg	0.85%	51.17		+0.43													
streetinsider-com	smg	0.87%	51.18	$50.96	+0.44	466,601	$51.22	$50.56	$50.74	$60.62	$44.17		15.60				$3.28	
thecramerreport	smg		51.08	50.96	+0.34	380429	51.08	50.58										
thestree	smg	0.87%	$51.18	50.96	0.44	466601	51.22	50.56	50.74	-60.62	44.17	6.4966209e7		3.349657736e9				
tickerspy	smg	0.87%	$51.18	50.96	+0.44	466,601	51.22	50.56	50.74	60.62	44.17		13.1	3.3b	1.97%	$0.25		
tmx-quotemedia	smg	0.87%	51.180	50.960	0.440	466,601	51.220	50.560	50.740	60.620	44.170	64,966,209	13.70	3,324,970,577	1.954	0.250 usd	3.71	
updown	smg	0.87%	$51.18	$50.96	$0.44	465,409	$51.22	$50.56	$50.74	$60.62	$44.17	64.96b	13.31	$3.29b				
wallstreetsurvivor	smg	0.87%	51.18	50.96	0.44	466,467	51.22	50.56		60.62	45.29		13.70	$3b	2.00%	0.63 -	3.02	
yahoo-finance	smg	0.87%	51.18	50.96	0.44	466,601	51.22	50.56	50.74	60.62	44.17		13.72	3.32b	1.90%	1.00	3.73	
ycharts-com	smg	+0.85%	51.17		+0.43					60.62	44.17		13.65	3.38b	1.91%		3.75	
advfn	atni	2.54	38.0	37.11	0.94	34394	38.09	37.11										
barchart	atni	+2.54%	38.00	37.11	+0.94	43,064	38.09	37.11	37.06	54.43	30.06		34.85	$584.44 m	2.28%	$0.88	+2.51	
barrons	atni	2.54%	38.00	37.11	+0.94	34,394	38.09	37.11				15.48 million		$595.40 million	2.32%	$0.22		
bloomberg	atni	2.536%	38.000	37.110	0.940	34,394	38.090	37.110		55.40	30.42	15.393mil	34.234	584.931mil	2.316	0.220 regular cash	1.110	
boston-com	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
bostonmerchant	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
business-insider	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
chron	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
cio-com	atni	+2.54%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930	15.14	585m	2.3	0.88		
cnn-money	atni	+2.54%	38.00	37.11	+0.94	33,994	38.09	37.11	37.06				15.1	$584.9m	2.32%			
easystockalterts	atni	2.53%	38.00	37.11	+0.94	34394	38.09	37.11	37.06	55.40	30.42		15.14				2.51	
eresearch-fidelity-com	atni	2.54%	38.0000	37.1100	0.9400	34,394	38.0900	37.1100	37.0600	55.3960	30.4200	15,393,000	14.76	$570.46m	2.37%	$0.220000		
finance-abc7-com	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
financial-content	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
finapps-forbes-com	atni	2.5%	$38.00	37.11	0.94	34,394	38.09	37.11	37.06	55.39	30.42	15 mil	15.1	585 mil	2.3	0.88	2.51	
finviz	atni	2.54%	38.00			34,394			37.06	-30.18%	26.41%	15.39m	14.71	570.35m		0.88	2.52	
fool	atni	+2.54%	$38.00	$37.11	0.94	34,394	$38.09	$37.11	$37.06	$55.40	$30.42		15.40	$584.93m	1.70%	0.88		
foxbusiness	atni		$38.00		+0.94	34,394			$37.06									
google-finance	atni	(2.54%)	38.00	37.11	+0.94	34,394.00	38.09	37.11		55.40	30.42	15.39m	15.11	584.93m	2.32	0.22	2.52	
howthemarketworks	atni	2.536%	38	37.11	0.94	33,574	38.09	37.11	37.06									
hpcwire	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
insidestocks	atni	+2.54%	38.00	37.11	+0.94	34394	38.09	37.11										
investopedia	atni	+2.54 %	$38.00	37.11	+0.94				37.06									
investorguide	atni	+2.54%	38.00	37.11	+0.94		38.09	37.11		55.40	30.42		14.77	584.6m			2.509	
marketintellisearch	atni	2.54 %	$38.00	$37.11	0.94	25.20k	$38.09	$37.11	$37.06			15.39m	14.71	0.57b	2.37 %		2.52	
marketwatch	atni	+2.54%	$38.00	open: 37.11	+0.94	1,300	$38.09	$37.11	$37.06	$55.40	$30.42		15.11	$595.40m	2.32%	0.22	2.52	
minyanville	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
msn-money	atni	+2.54%	38.00	37.11	+0.94	34,394	38.09	37.11	37.06	55.40	30.42	15.39 mil	15.14	570.46 mil	2.37%	0.88	2.52	
nasdaq-com	atni	2.54%	$ 38	$ 37.11	0.94	34,394	$ 38.09	$ 37.11	$ 37.06	$ 55.396	$ 30.42	15,393,000	15.14	$ 584,934,000	2.37 %	$0.880000	$ 2.51	
optimum	atni	+2.54%	38.00 ( 4:22 pm edt)	37.11	+0.94	34,394	38.09	37.11	37.06	55.40	30.42	15.39m	15.1	584.9m	2.32	0.88	2.51	
paidcontent	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
pc-quote	atni	2.54%	38.0	37.11	0.94	34,394	38.09	37.11	37.06	55.40	30.42	15,012,226	14.76494	570,465,000		0.22		
personal-wealth-biz	atni	+2.54%	38.00	37.11		34,394	38.09	37.11	37.06	55.40	30.42		14.77		2.37	0.88	2.509	
predictwallstreet	atni	+2.54%	38.00		+0.94	34,394												
raymond-james	atni	2.54	38.00	37.11	0.94	34,394	38.09	37.11	38.00	55.40	30.42		15.02				2.53	
renewable-energy-world	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
screamingmedia	atni	+2.54%	$	open: 37.11	+0.94	1,300	$38.09	$37.11	$37.06	$55.40	$30.42		15.11	$595.40m	2.32%	0.22	2.52	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	+2.54%	last trade: 38.00		change: 0.940								p/e ratio: 14.77					
smartmoney	atni	(2.54%)	38.00	$37.11	0.94	34,394	$38.09	$37.11	$37.06	$55.40	$30.42			570,500	2.37%	$0.22		
stocknod	atni	+2.536%	38.00 usd	37.11	+0.9400	34,394	38.09	37.11	37.06	55.40	30.42	15,392,930						
stockpickr	atni	2.54%	$38.00 0.94 | 2.54%	37.11	0.94	34.39k	38.09	37.11	37.06	55.40	30.42							
stocksmart	atni	%	$37.71	38.35		3,458	39	37.62										
stocktwits	atni	2.43%	37.96		+0.90													
streetinsider-com	atni	2.54%	38.00	$37.11	+0.94	34,394	$38.09	$37.11	$37.06	$55.40	$30.42		15.14				$2.51	
thecramerreport	atni		38.00	37.11	+0.94	34394	38.09	37.11										
thestree	atni	2.54%	$38.0	37.11	0.94	34394	38.09	37.11	37.06	-55.4	30.42	1.539293e7		5.95398532e8				
tickerspy	atni	2.54%	$38.00	37.11	+0.94	34,394	38.09	37.11	37.06	55.40	30.42		14.8	570.4m	2.37%	$0.22		
tmx-quotemedia	atni	2.54%	38.000	37.110	0.940	34,394	38.090	37.110	37.060	55.396	30.420	15,392,930	14.80	584,931,340	2.375	0.220 usd	2.51	
updown	atni	2.54%	$38.00	$37.11	$0.94	33,094	$38.09	$37.11	$37.06	$55.40	$30.42	15.39b	14.61	$570m				
wallstreetsurvivor	atni	2.54%	38.00	37.11	0.94	33,574	38.09	37.11		55.40	30.42		14.80	$570m	2.40%	0.84 -	2.48	
yahoo-finance	atni	2.54%	38.00	37.11	0.94	34,394	38.09	37.11	37.06	55.40	30.42		15.15	584.55m	2.30%	0.88	2.51	
ycharts-com	atni	+2.43%	37.96		+0.90					55.40	30.42		15.12	583.82m	2.55%		2.51	
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	4.69	+0.00	1277665	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	(-2.44%)	0.800	0.80	-0.020	26,015.00	0.80	0.80		1.43	0.72	53.82m		43.06m			-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	1.54 %	$19.14	$18.99	0.29	1295.90k	$19.19	$18.74	$18.85						%			
marketwatch	acv	+4.12%	8.60	open: 8.29	+0.34	2,740	8.60	8.29	8.26	10.70	4.10		16.91	40.14m	3.49%	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	+4.12%		open: 8.29	+0.34	2,740	8.60	8.29	8.26	10.70	4.10		16.91	40.14m	3.49%	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	$4.69		1,277,665	$37.49	$37.49	$37.49	$37.93	$26.36		22.05				$1.70	
thecramerreport	acv		0.00															
thestree	acv	0.0%	$37.49	37.5	0.0	3981123	37.5	37.49	37.49	-37.93	26.36	1.0322702e8		3.86998098e9				
tickerspy	acv	0.00%	$37.49	37.50	0.00	6,821,754	37.50	37.49	37.49	37.93	26.13		22.1		0.91%	$0.09		
tmx-quotemedia	acv	0.00%	37.405		0.00	0			37.405	37.930	27.950	103,227,020	21.90	3,861,206,683	0.907	0.085 usd	1.71	
updown	acv	0.00%	$37.49		$0.00	0			$37.49	$37.93	$26.13	103.22b	21.92	$3.87b			1.71	
wallstreetsurvivor	acv	-			-		- -											
ycharts-com	acv																	
zacks	acv																	
advfn	wab	0.99	63.31	62.93	0.62	543573	63.33	61.78										
barchart	wab	+0.99%	63.31	62.93	+0.62	543,573	63.33	61.78	62.69	72.42	41.05		23.26	$3.04 b	0.06%	$0.04	+2.77	
barrons	wab	0.99%	63.31	62.93	+0.62	543,432	63.33	61.78				48.00 million		$3.11 billion	0.19%	$0.03		
bloomberg	wab	0.989%	63.310	62.930	0.620	543,573	63.330	61.780		72.43	41.07	48.280mil	22.856	3,056.577mil	0.063	0.030 regular cash	2.770	
boston-com	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
bostonmerchant	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
business-insider	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
chron	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
cio-com	wab	+0.99%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533	22.86	3b	0.2	0.12		
cnn-money	wab	+0.99%	63.31	62.75	+0.62	543,573	63.33	61.78	62.69				22.9	$3.1b	0.19%			
easystockalterts	wab	0.99%	63.31	62.93	+0.62	543573	63.33	61.78	62.69	72.43	41.07		22.86				2.77	
eresearch-fidelity-com	wab	0.99%	63.3100	62.9300	0.6200	543,573	63.3300	61.7800	62.6900	72.4300	41.0700	48,280,000	22.63	$3.03b	0.19%	$0.030000		
finance-abc7-com	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
finance-abc7chicago-com	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
financial-content	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
finapps-forbes-com	wab	1.0%	$63.31	62.93	0.62	543,573	63.33	61.78	62.69	72.43	41.07	48 mil	22.9	3 bil	0.2	0.12	2.77	
finviz	wab	0.99%	63.31			543,573			62.69	-12.58%	54.23%	48.28m	22.71	3.03b		0.12	2.76	
fool	wab	+0.99%	$63.31	$62.93	0.62	543,573	$63.33	$61.78	$62.69	$72.43	$41.07		23.30	$3.06b	0.10%	0.12		
foxbusiness	wab		$63.31		+0.62	543,573			$62.69									
google-finance	wab	(0.99%)	63.31	62.93	+0.62	543,573.00	63.33	61.78		72.43	41.07	48.28m	22.91	3.06b	0.19	0.03	2.76	
howthemarketworks	wab	0.989%	63.31	62.93	0.62	543,432	63.33	61.78	62.69									
hpcwire	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
insidestocks	wab	+0.99%	63.31	62.93	+0.62	543432	63.33	61.78					price earnings ratio: 22.86					
investopedia	wab	+0.99 %	$63.31	62.93	+0.62				62.69									
investorguide	wab	+0.99%	63.31	62.93	+0.62		63.33	61.78		72.43	41.07		22.62	3.057b			2.772	
marketintellisearch	wab	0.99 %	$63.31	$62.93	0.62	542.30k	$63.33	$61.78	$62.69			48.28m	22.71	3.03b	0.19 %		2.76	
marketwatch	wab	+0.99%	$63.31	open: 62.93	+0.62	828	$63.33	$61.78	$62.69	$72.43	$41.07		22.85	$3.11b	0.19%	0.03	2.77	
minyanville	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
msn-money	wab	+0.99%	63.31	62.93	+0.62	543,573	63.33	61.78	62.69	72.43	41.07	48.28 mil	22.77	3.03 bil	0.19%	0.12	2.76	
nasdaq-com	wab	0.99%	$ 63.31		0.62	543,573	$ 63.33	$ 61.78	$ 62.69	$ 72.43	$ 41.07	48,280,000	22.86	$ 3,056,606,800	0.06 %	$0.040000	$ 2.77	
optimum	wab	+0.99%	63.31 ( 4:15 pm edt)	62.93	+0.62	543,573	63.33	61.78	62.69	72.43	41.07	48.28m	22.9	3.1b	0.06	0.04	2.77	
paidcontent	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
pc-quote	wab	0.99%	63.31	62.93	0.62	543,573	63.33	61.78	62.69	72.43	41.07	47,807,187	22.55036	3,026,673,000		0.03		
personal-wealth-biz	wab	+0.99%	63.31	62.93		543,573	63.33	61.78	62.69	72.43	41.07		22.62		0.06	0.04	2.772	
predictwallstreet	wab	+0.99%	63.31		+0.62	543,573												
raymond-james	wab	0.99	63.31	62.93	0.62	543,573	63.33	61.78	63.31	72.43	41.07		22.77				2.78	
renewable-energy-world	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
screamingmedia	wab	+0.99%	$	open: 62.93	+0.62	828	$63.33	$61.78	$62.69	$72.43	$41.07		22.85	$3.11b	0.19%	0.03	2.77	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	+0.99%	last trade: 63.31		change: 0.620								p/e ratio: 22.62					
smartmoney	wab	(0.99%)	63.31	$62.93	0.62	543,573	$63.33	$61.78	$62.69	$72.43	$41.07			3,026,600	0.19%	$0.03		
stocknod	wab	+0.9890%	63.31 usd	62.93	+0.6200	543,573	63.33	61.78	62.69	72.43	10.00	48,279,533						
stockpickr	wab	0.99%	$63.31 0.62 | 0.99%	62.93	0.62	543.57k	63.33	61.78	62.69	72.43	41.07							
stocksmart	wab	%	$65.12	53.2		43,043	67.64	65.11										
stocktwits	wab	0.93%	63.27		+0.58													
streetinsider-com	wab	0.99%	63.31	$62.93	+0.62	543,573	$63.33	$61.78	$62.69	$72.43	$41.07		22.86				$2.77	
thecramerreport	wab		63.31	62.93	+0.62	543573	63.33	61.78										
thestree	wab	0.99%	$63.31	62.93	0.62	543573	63.33	61.78	62.69	-72.43	41.07	4.8279533e7		3.111133107e9				
tickerspy	wab	0.99%	$63.31	62.93	+0.62	543,573	63.33	61.78	62.69	72.43	41.07		22.6	3.0b	0.19%	$0.03		
tmx-quotemedia	wab	0.99%	63.310	62.930	0.620	543,573	63.330	61.780	62.690	72.430	41.070	48,279,533	22.60	3,056,577,234	0.191	0.030 usd	2.77	
updown	wab	0.99%	$63.31	$62.93	$0.62	542,745	$63.33	$61.78	$62.69	$72.43	$41.07	48.28b	22.35	$3.02b				
wallstreetsurvivor	wab	0.99%	63.31	62.93	0.62	543,432	63.33	61.78										
yahoo-finance	wab	0.99%	63.31	62.93	0.62	543,573	63.33	61.78	62.69	72.43	41.07		22.84	3.06b	0.20%	0.12	2.77	
ycharts-com	wab	+0.93%	63.27		+0.58					72.43	41.07		22.76	3.03b	0.20%		2.78	
advfn	azo	-0.20	297.28	298.66	-0.6	292053	298.66	294.08										
barchart	azo	-0.20%	297.28	298.66	-0.60	292,053	298.66	294.08	297.88	302.00	201.51		16.44	$12.55 b			+18.06	
barrons	azo	0.20%	297.28	298.66	-0.60	291,815	298.66	294.08				49.30 million		$12.34 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	-0.201%	297.280	298.660	-0.600	292,053	298.660	294.080		302.00	201.51	41.561mil	16.461	12,355.110mil			18.060	
boston-com	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
bostonmerchant	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
business-insider	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
chron	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
cio-com	azo	-0.20%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511	16.52	12b				
cnn-money	azo	-0.20%	297.28	298.66	-0.60	292,053	298.66	294.08	297.88				16.5	$12.4b				
easystockalterts	azo	-0.20%	297.28	298.66	-0.60	292053	298.66	294.08	297.88	302.00	201.51		16.52				18.00	
eresearch-fidelity-com	azo	-0.20%	297.2800	298.6600	-0.6000	292,053	298.6600	294.0800	297.8800	302.0000	201.5100	41,561,000	16.49	$12.38b				
finance-abc7-com	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
finance-abc7chicago-com	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
financial-content	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
finapps-forbes-com	azo	-0.2%	$297.28	298.66	-0.60	292,053	298.66	294.08	297.88	302.00	201.51	42 mil	16.5	12 bil	0.0	0.00	18.06	
finviz	azo	-0.20%	297.28			292,053			297.88	-1.56%	47.53%	41.56m	16.46	12.35b			18.06	
fool	azo	-0.20%	$297.28	$298.66	-0.60	292,053	$298.66	$294.08	$297.88	$302.00	$201.51		16.50	$12.36b				
foxbusiness	azo		$297.28		-0.60	292,053			$297.88									
google-finance	azo	(-0.20%)	297.28	298.66	-0.60	292,053.00	298.66	294.08		302.00	201.51	41.56m	16.46	12.36b			18.06	
howthemarketworks	azo	-0.201%	297.28	298.66	-0.6	291,815	298.66	294.08	297.88									
hpcwire	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
insidestocks	azo	-0.20%	297.28	298.66	-0.60	292000	298.66	294.08					price earnings ratio: 16.46					
investopedia	azo	-0.20 %	$297.28	298.66	-0.60				297.88									
investorguide	azo	-0.20%	297.28	298.66	-0.60		298.66	294.08		302.00	201.51		16.42	12.355b			18.144	
marketintellisearch	azo	-0.2 %	$297.28	$298.66	-0.60	285.10k	$298.66	$294.08	$297.88			41.56m	16.49	12.38b	0.0 %		18.06	
marketwatch	azo	-0.20%	$297.28	open: 298.66	-0.60	3,238	$298.66	$294.08	$297.88	$300.40	$201.51		15.64	$12.34b			19.01	
minyanville	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
msn-money	azo	-0.20%	297.28	298.66	-0.60	292,053	298.66	294.08	297.88	302.00	201.51	41.56 mil	16.56	12.38 bil			18.06	
nasdaq-com	azo	0.2%	$ 297.28		0.60	292,053	$ 298.66	$ 294.08	$ 297.88	$ 302	$ 201.51	42,210,000	16.46	$ 12,548,188,800			$ 18.06	
optimum	azo	-0.20%	297.28 ( 4:15 pm edt)	298.66	-0.60	292,053	298.66	294.08	297.88	302.00	201.51	41.56m	16.5	12.4b			18.00	
paidcontent	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
pc-quote	azo	-0.20%	297.28	298.66	-0.60	292,053	298.66	294.08	297.88	302.00	201.51	41,644,880	16.59499	12,380,190,000				
personal-wealth-biz	azo	-0.20%	297.28	298.66	-0.60	292,053	298.66	294.08	297.88	302.00	201.51		16.42			0.00	18.144	
predictwallstreet	azo	-0.20%	297.28		-0.60	292,053												
raymond-james	azo	-0.20	297.28	298.66	-0.60	292,053	298.66	294.08	297.28	302.00	201.51		16.16				18.40	
renewable-energy-world	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
screamingmedia	azo	-0.20%	$	open: 298.66	-0.60	3,238	$298.66	$294.08	$297.88	$302.00	$201.90		15.64	$12.34b			19.01	
scroli	azo	-0.20%	azo 297.28	298.66	-0.60	258,407	298.66	294.08	297.88	302.00	201.51		16.46				18.06	
simple-stock-quotes	azo	-0.20%	last trade: 297.28		change: -0.600								p/e ratio: 16.42					
smartmoney	azo	(-0.20%)	297.28	$298.66	-0.60	292,053	$298.66	$294.08	$297.88	$302.00	$201.51			12,380,000	0.00%	$0.00		
stocknod	azo	-0.2014%	297.28 usd	298.66	-0.6000	292,053	298.66	294.08	297.88	302.00	201.51	41,560,511						
stockpickr	azo	-0.20%	$297.28 -0.60 | -0.20%	298.66	-0.60	292.05k	298.66	294.08	297.88	302.00	201.51							
stocksmart	azo	%	$293.33	274.96		43,843	294.59	293.21										
stocktwits	azo	-0.20%	297.28		-0.60													
streetinsider-com	azo	0.2%	297.28	$298.66	-0.6	292,053	$298.66	$294.08	$297.88	$302.00	$201.51		16.52				$18.00	
thecramerreport	azo		297.28	298.66	-0.60	292053	298.66	294.08										
thestree	azo	-0.2%	$297.28	298.66	-0.6	292053	298.66	294.08	297.88	-302.0	201.51	4.1560511e7		1.2340978136e10				
tickerspy	azo	-0.20%	$297.28	298.66	-0.60	292,053	298.66	294.08	297.88	302.00	201.51		16.6	12.3b	0.00%	$0.00		
tmx-quotemedia	azo	-0.20%	297.280	298.660	-0.600	292,053	298.660	294.080	297.880	302.000	201.510	41,560,511	16.50	12,355,108,710			18.00	
updown	azo	-0.20%	$297.28	$298.66	-$0.60	288,815	$298.66	$294.08	$297.88	$302.00	$201.51	42.21b	16.06	$12.38b				
wallstreetsurvivor	azo	-0.20%	297.28	298.66	-0.60	291,815	298.66	294.08										
yahoo-finance	azo	0.20%	297.28	298.66	0.60	292,053	298.66	294.08	297.88	302.00	201.51		16.38	12.35b			18.14	
ycharts-com	azo	-0.20%	297.28		-0.60					302.00	201.51		16.54	12.55b	0.00%		17.97	
zacks	azo	(-0.20%)	297.28		-0.60	vol.  292,053	298.66	294.08		302.00	201.51		16.49	12.57 b	0.00	0.00	18.06	
advfn	mpg	1.98	3.6	3.55	0.07	422944	3.61	3.46										
barchart	mpg	+1.98%	3.60	3.55	+0.07	422,944	3.61	3.46	3.53	4.28	1.98		0.00	$176.54 m			-5.09	
barrons	mpg	1.98%	3.60	3.55	+0.07	422,518	3.61	3.46				48.77 million		$174.61 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	1.983%	3.600	3.550	0.070	422,944	3.610	3.460		4.28	1.98	49.044mil		176.560mil			-2.460	
boston-com	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
bostonmerchant	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
business-insider	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
chron	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
cio-com	mpg	+1.98%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351		177m				
cnn-money	mpg	+1.98%	3.60	3.55	+0.07	422,944	3.61	3.46	3.53				nm	$176.6m				
easystockalterts	mpg	1.97%	3.60	3.55	+0.07	422944	3.61	3.46	3.53	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	1.98%	3.6000	3.5500	0.0700	422,944	3.6100	3.4600	3.5300	4.2800	1.9799	49,044,000	nm	$173.13m				
finance-abc7-com	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
financial-content	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	2.0%	$3.60	3.55	0.07	422,944	3.61	3.46	3.53	4.28	1.98	49 mil		177 mil	0.0	0.00		
finviz	mpg	1.98%	3.60			422,944			3.53	-15.89%	81.82%	49.04m		176.54m			-6.84	
fool	mpg	+1.98%	$3.60	$3.55	0.07	422,518	$3.61	$3.46	$3.53	$4.28	$1.98		0.00	$176.56m	9.70%	1.60		
foxbusiness	mpg		$3.60		+0.07	422,944			$3.53									
google-finance	mpg	(1.98%)	3.60	3.55	+0.07	422,944.00	3.61	3.46		4.28	1.98	49.04m		176.56m			-6.84	
howthemarketworks	mpg	1.983%	3.6	3.55	0.07	422,518	3.61	3.46	3.53									
hpcwire	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
insidestocks	mpg	+1.98%	3.60	3.55	+0.07	422518	3.61	3.46										
investopedia	mpg	+1.98 %	$3.60	3.55	+0.07				3.53									
investorguide	mpg	+1.98%	3.60	3.55	+0.07		3.61	3.46		4.28	1.98			176.6m			-5.097	
marketintellisearch	mpg	1.98 %	$3.60	$3.55	0.07	419.50k	$3.61	$3.46	$3.53			49.04m	0.00	0.17b	0.0 %		-6.84	
marketwatch	mpg	+1.98%	$3.60	open: 3.55	+0.07	426	$3.61	$3.46	$3.53	$4.28	$1.98			$174.61m				
minyanville	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
msn-money	mpg	+1.98%	3.60	3.55	+0.07	422,944	3.61	3.46	3.53	4.28	1.98	49.04 mil	-0.82	173.13 mil			-5.09	
nasdaq-com	mpg	1.98%	$ 3.60		0.07	422,944	$ 3.61	$ 3.46	$ 3.53	$ 4.28	$ 1.9799	49,044,000		$ 176,558,400	45.33 %	$1.600000	$ -5.09	
optimum	mpg	+1.98%	3.60 ( 4:15 pm edt)	3.55	+0.07	422,944	3.61	3.46	3.53	4.28	1.98	49.04m		176.6m			-6.61	
paidcontent	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
pc-quote	mpg	1.98%	3.6	3.55	0.07	422,944	3.61	3.46	3.53	4.28	1.98	48,090,361	-0.80594	173,125,000		0.4		
personal-wealth-biz	mpg	+1.98%	3.60	3.55		422,944	3.61	3.46	3.53	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	+1.98%	3.60		+0.07	422,944												
raymond-james	mpg	1.98	3.60	3.55	0.07	422,944	3.61	3.46	3.60	4.28	1.98						-6.63	
renewable-energy-world	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
screamingmedia	mpg	+1.98%	$	open: 3.55	+0.07	426	$3.61	$3.46	$3.53	$4.28	$1.98			$174.61m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	+1.98%	last trade: 3.60		change: 0.070													
smartmoney	mpg	(1.98%)	3.60	$3.55	0.07	422,944	$3.61	$3.46	$3.53	$4.28	$1.98			173,100	0.00%	$0.40		
stocknod	mpg	+1.983%	3.600 usd	3.550	+0.0700	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351						
stockpickr	mpg	1.98%	$3.60 0.07 | 1.98%	3.59	0.07	422.94k	3.61	3.46	3.53	4.28	1.98							
stocksmart	mpg	%	$2.8	2.69		40,100	2.81	2.66										
stocktwits	mpg	1.98%	3.60		+0.07													
streetinsider-com	mpg	1.98%	3.60	$3.55	+0.07	422,944	$3.61	$3.46	$3.53	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.60	3.55	+0.07	422944	3.61	3.46										
thestree	mpg	1.98%	$3.6	3.59	0.07	422944	3.61	3.46	3.53	-4.28	1.98	4.9044351e7		1.7459789e8				
tickerspy	mpg	1.98%	$3.60	3.55	+0.07	422,944	3.61	3.46	3.53	4.28	1.98		-0.8	173.1m	0.00%	$0.40		
tmx-quotemedia	mpg	1.98%	3.600	3.550	0.070	422,944	3.610	3.460	3.530	4.280	1.980	49,044,351		176,559,664			-5.11	
updown	mpg	1.98%	$3.60	$3.55	$0.07	422,518	$3.61	$3.46	$3.53	$4.28	$1.98	49.04b		$173m				
wallstreetsurvivor	mpg	1.98%	3.60	3.55	0.07	422,518	3.61	3.46		4.28	1.98			$173m			-3.92	
yahoo-finance	mpg	1.98%	3.60	3.55	0.07	422,944	3.61	3.46	3.53	4.28	1.98			176.56m			-5.10	
ycharts-com	mpg	+1.98%	3.60		+0.07					4.28	1.98			176.54m	0.00%		-5.11	
advfn	exas	0.97	8.36	8.33	0.08	362209	8.494	8.2										
barchart	exas	+0.97%	8.36	8.33	+0.08	417,293	8.49	8.20	8.28	9.45	3.15		0.00	$436.31 m			-0.30	
barrons	exas	0.97%	8.36	8.33	+0.08	362,209	8.494	8.20				40.46 million		$447.52 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	0.966%	8.360	8.330	0.080	362,209	8.494	8.200		9.45	3.15	52.219mil		436.552mil			-0.300	
boston-com	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
bostonmerchant	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
business-insider	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
chron	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
cio-com	exas	+0.97%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076		437m				
cnn-money	exas	+0.97%	8.36	8.33	+0.08	361,224	8.49	8.20	8.28				nm	$436.6m				
easystockalterts	exas	0.96%	8.36	8.33	+0.08	362209	8.49	8.20	8.28	9.45	3.15						-0.30	
eresearch-fidelity-com	exas	0.97%	8.3600	8.3300	0.0800	362,209	8.4940	8.2000	8.2800	9.4490	3.1500	52,219,000	nm	$432.37m				
finance-abc7-com	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
finance-abc7chicago-com	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
financial-content	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
finapps-forbes-com	exas	1.0%	$8.36	8.33	0.08	362,209	8.49	8.20	8.28	9.44	3.15	52 mil		437 mil	0.0	0.00	-0.30	
finviz	exas	0.97%	8.36			362,209			8.28	-11.53%	165.40%	52.22m		436.56m			-0.31	
fool	exas	+0.97%	$8.36	$8.33	0.08	362,209	$8.49	$8.20	$8.28	$9.45	$3.15		0.00	$436.55m				
foxbusiness	exas		$8.36		+0.08	362,209			$8.28									
google-finance	exas	(0.97%)	8.36	8.33	+0.08	362,209.00	8.49	8.20		9.45	3.15	52.22m		436.55m			-0.31	
howthemarketworks	exas	0.966%	8.36	8.33	0.08	360,824	8.494	8.2	8.28									
hpcwire	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
insidestocks	exas	+0.97%	8.36	8.33	+0.08	362209	8.49	8.20										
investopedia	exas	+0.97 %	$8.36	8.33	+0.08				8.28									
investorguide	exas	+0.97%	8.36	8.33	+0.08		8.494	8.20		9.24	3.15			436.6m			-0.31	
marketintellisearch	exas	0.97 %	$8.36	$8.33	0.08	358.20k	$8.49	$8.20	$8.28			52.22m	0.00	0.43b	0.0 %		-0.31	
marketwatch	exas	+0.97%	$8.36	open: 8.33	+0.08	11,285	$8.49	$8.20	$8.28	$9.45	$3.15			$447.52m				
minyanville	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
msn-money	exas	+0.97%	8.36	8.33	+0.08	362,209	8.49	8.20	8.28	9.45	3.15	52.22 mil	-26.97	432.37 mil			-0.31	
nasdaq-com	exas	0.97%	$ 8.36	$ 8.33	0.08	362,209	$ 8.494	$ 8.20	$ 8.28	$ 9.449	$ 3.15	52,219,000		$ 436,550,840			$ -0.30	
optimum	exas	+0.97%	8.36 ( 4:30 pm edt)	8.33	+0.08	362,209	8.49	8.20	8.28	9.45	3.15	52.22m		436.6m			-0.30	
paidcontent	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
pc-quote	exas	0.97%	8.36	8.33	0.08	362,209	8.494	8.2	8.28	9.45	3.15	51,719,294	-26.70968	432,373,000				
personal-wealth-biz	exas	+0.97%	8.36	8.33		362,209	8.494	8.20	8.28	9.24	3.15					0.00	-0.31	
predictwallstreet	exas	+0.97%	8.36		+0.08	362,209												
raymond-james	exas	0.97	8.36	8.33	0.08	362,209	8.49	8.20	8.36	9.45	3.15						-0.30	
renewable-energy-world	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
screamingmedia	exas	+0.97%	$	open: 8.33	+0.08	11,285	$8.49	$8.20	$8.28	$9.45	$3.15			$447.52m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	+0.97%	last trade: 8.36		change: 0.080													
smartmoney	exas	(0.97%)	8.36	$8.33	0.08	362,209	$8.49	$8.20	$8.28	$9.45	$3.15			432,400	0.00%	$0.00		
stocknod	exas	+0.9662%	8.360 usd	8.330	+0.0800	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076						
stockpickr	exas	0.97%	$8.36 0.08 | 0.97%	8.33	0.08	362.21k	8.49	8.20	8.28	9.45	3.15							
stocksmart	exas	%	$7.4	6.12		49,638	7.51	7.36										
stocktwits	exas	0.97%	8.36		+0.08													
streetinsider-com	exas	0.97%	8.36	$8.33	+0.08	362,209	$8.49	$8.20	$8.28	$9.45	$3.15						$-0.30	
thecramerreport	exas		8.36	8.33	+0.08	362209	8.494	8.20										
thestree	exas	0.97%	$8.36	8.33	0.08	362209	8.49	8.2	8.28	-9.45	3.15	5.2219076e7		4.47517481e8				
tickerspy	exas	0.97%	$8.36	8.33	+0.08	362,209	8.49	8.20	8.28	9.45	3.15		-26.7	432.1m	0.00%	$0.00		
tmx-quotemedia	exas	0.97%	8.360	8.330	0.080	362,209	8.494	8.200	8.280	9.449	3.150	52,219,076		436,551,475			-0.30	
updown	exas	0.97%	$8.36	$8.33	$0.08	350,924	$8.49	$8.20	$8.28	$9.45	$3.15	52.21b		$432m				
wallstreetsurvivor	exas	0.97%	8.36	8.33	0.08	360,824	8.49	8.20		9.45	4.01			$432m			-0.29	
yahoo-finance	exas	0.97%	8.36	8.33	0.08	362,209	8.49	8.20	8.28	9.45	3.15			436.55m			-0.31	
ycharts-com	exas	+0.97%	8.36		+0.08					9.24	3.15			436.31m	0.00%		-0.31	
advfn	swm	0.99	57.0	56.54	0.56	91271	57.15	56.54										
barchart	swm	+0.99%	57.00	56.54	+0.56	91,271	57.15	56.54	56.44	68.78	42.15		13.73	$999.78 m	1.06%	$0.60	+3.42	
barrons	swm	0.99%	57.00	56.54	+0.56	91,119	57.15	56.54				18.05 million		$997.21 million	1.05%	$0.15		
bloomberg	swm	0.992%	57.000	56.540	0.560	91,271	57.150	56.540		69.33	42.62	17.541mil	13.855	999.829mil	1.052	0.150 regular cash	4.114	
boston-com	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
bostonmerchant	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
business-insider	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
chron	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
cio-com	swm	+0.99%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852	15.62	1000m	1	0.6		
cnn-money	swm	+0.99%today&rsquo;s change	57.00data as of 4:03pm et	56.54	+0.56	91,119	57.15	56.54	56.44				15.6	$999.8m	1.05%			
easystockalterts	swm	0.99%	57.00	56.54	+0.56	91271	57.15	56.54	56.44	69.33	42.62		15.62				3.65	
eresearch-fidelity-com	swm	0.99%	57.0000	56.5400	0.5600	91,271	57.1500	56.5400	56.4400	69.3300	42.6200	17,541,000	15.25	$990.01m	1.06%	$0.150000		
finance-abc7-com	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
financial-content	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
finapps-forbes-com	swm	1.0%	$57.00	56.54	0.56	91,271	57.15	56.54	56.44	69.33	42.62	18 mil	16.7	1,000 mil	1.1	0.60	3.42	
finviz	swm	0.99%	57.00			91,271			56.44	-17.13%	35.23%	17.54m	15.05	989.96m		0.60	3.75	
fool	swm	+0.99%	$57.00	$56.54	0.56	91,119	$57.15	$56.54	$56.44	$69.33	$42.62		17.50	$999.83m	0.80%	0.60		
foxbusiness	swm		$57.00		+0.56	91,271			$56.44									
google-finance	swm	(0.99%)	57.00	56.54	+0.56	91,271.00	57.15	56.54		69.33	42.62	17.54m	15.19	999.83m	1.05	0.15	3.75	
howthemarketworks	swm	0.992%	57	56.54	0.56	91,119	57.15	56.54	56.44									
hpcwire	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
insidestocks	swm	+0.99%	57.00	56.54	+0.56	91119	57.15	56.54					price earnings ratio: 13.80					
investopedia	swm	+0.99 %	$57.00	56.54	+0.56				56.44									
investorguide	swm	+0.99%	57.00	56.54	+0.56		57.15	56.54		69.33	42.62		16.59	999.8m			3.403	
marketintellisearch	swm	0.99 %	$57.00	$56.54	0.56	62.90k	$57.15	$56.54	$56.44			17.54m	15.05	0.99b	1.06 %		3.75	
marketwatch	swm	+0.99%	$57.00	open: 56.54	+0.56	152	$57.15	$56.54	$56.44	$69.33	$42.62		15.05	$997.21m	1.05%	0.15	3.79	
minyanville	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
msn-money	swm	+0.99%	57.00	56.54	+0.56	91,271	57.15	56.54	56.44	69.33	42.62	17.54 mil	15.41	990.01 mil	1.06%	0.60	3.46	
nasdaq-com	swm	0.99%	$ 57		0.56	91,271	$ 57.15	$ 56.54	$ 56.44	$ 69.33	$ 42.62	17,541,000	16.67	$ 999,837,000	1.06 %	$0.600000	$ 3.42	
optimum	swm	+0.99%	57.00 ( 4:15 pm edt)	56.54	+0.56	91,271	57.15	56.54	56.44	69.33	42.62	17.54m	15.6	999.8m	1.05	0.60	3.65	
paidcontent	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
pc-quote	swm	0.99%	57.0	56.54	0.56	91,271	57.15	56.54	56.44	69.33	42.62	17,368,667	15.25405	990,014,000		0.15		
personal-wealth-biz	swm	+0.99%	57.00	56.54		91,271	57.15	56.54	56.44	69.33	42.62		16.59		1.06	0.60	3.403	
predictwallstreet	swm	+0.99%	57.00		+0.56	91,271												
raymond-james	swm	0.99	57.00	56.54	0.56	91,271	57.15	56.54	57.00	69.33	42.62		15.16				3.76	
renewable-energy-world	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
screamingmedia	swm	+0.99%	$	open: 56.54	+0.56	152	$57.15	$56.54	$56.44	$69.33	$42.62		15.05	$997.21m	1.05%	0.15	3.79	
scroli	swm	%	swm			0												
simple-stock-quotes	swm	+0.99%	last trade: 57.00		change: 0.560								p/e ratio: 16.59					
smartmoney	swm	(0.99%)	57.00	$56.54	0.56	91,271	$57.15	$56.54	$56.44	$69.33	$42.62			990,000	1.06%	$0.15		
stocknod	swm	+0.9922%	57.00 usd	56.54	+0.5600	91,271	57.15	56.54	56.44	69.33	42.62	17,540,852						
stockpickr	swm	0.99%	$57.00 0.56 | 0.99%	56.54	0.56	91.27k	57.15	56.54	56.44	69.33	42.62							
stocksmart	swm	%	$51.37	63.11		11,689	52.28	51.34										
stocktwits	swm	1.01%	57.01		+0.57													
streetinsider-com	swm	0.99%	57.00	$56.54	+0.56	91,271	$57.15	$56.54	$56.44	$69.33	$42.62		15.62				$3.65	
thecramerreport	swm		57.00	56.54	+0.56	91271	57.15	56.54										
thestree	swm	0.99%	$57.0	56.54	0.56	91271	57.15	56.54	56.44	-69.33	42.62	1.7540852e7		9.97197436e8				
tickerspy	swm	0.99%	$57.00	56.54	+0.56	91,271	57.15	56.54	56.44	69.33	42.62		15.3	990.0m	1.06%	$0.15		
tmx-quotemedia	swm	0.99%	57.000	56.540	0.560	91,271	57.150	56.540	56.440	69.330	42.620	17,540,852	17.40	999,828,564	1.063	0.150 usd	3.24	
updown	swm	0.99%	$57.00	$56.54	$0.56	91,119	$57.15	$56.54	$56.44	$69.33	$42.62	17.54b	15.79	$990m				
wallstreetsurvivor	swm	0.99%	57.00	56.54	0.56	91,119	57.15	56.54										
yahoo-finance	swm	0.99%	57.00	56.54	0.56	91,271	57.15	56.54	56.44	69.33	42.62		16.75	999.78m	1.10%	0.60	3.40	
ycharts-com	swm	+1.01%	57.01		+0.57					69.33	42.62		16.67	999.96m	1.20%		3.42	
advfn	hpy	0.89	20.31	20.15	0.18	204829	20.45	20.1										
barchart	hpy	+0.89%	20.31	20.15	+0.18	204,829	20.45	20.10	20.13	22.02	13.42		24.91	$781.73 m	0.79%	$0.16	+0.72	
barrons	hpy	0.89%	20.31	20.15	+0.18	204,305	20.45	20.10				39.31 million		$777.82 million	0.79%	$0.04		
bloomberg	hpy	0.894%	20.310	20.150	0.180	204,829	20.450	20.100		22.06	13.48	38.544mil	16.925	782.821mil	0.493	0.040 regular cash	1.200	
boston-com	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
bostonmerchant	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
business-insider	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
chron	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
cio-com	hpy	+0.89%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605	28.21	783m	0.8	0.16		
cnn-money	hpy	+0.89%	20.31	20.15	+0.18	204,461	20.45	20.10	20.13				28.2	$782.8m	0.79%			
easystockalterts	hpy	0.89%	20.31	20.15	+0.18	204829	20.45	20.10	20.13	22.06	13.48		28.21				0.72	
eresearch-fidelity-com	hpy	0.89%	20.3100	20.1500	0.1800	204,829	20.4500	20.1000	20.1300	22.0600	13.4800	38,544,000	27.96	$775.89m	0.79%	$0.040000		
finance-abc7-com	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
financial-content	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	0.9%	$20.31	20.15	0.18	204,829	20.45	20.10	20.13	22.06	13.48	39 mil	28.2	783 mil	0.8	0.16	0.72	
finviz	hpy	0.89%	20.31			204,829			20.13	-7.72%	51.43%	38.54m	28.61	782.75m		0.16	0.71	
fool	hpy	+0.89%	$20.31	$20.15	0.18	204,829	$20.45	$20.10	$20.13	$22.06	$13.48		28.00	$782.82m	0.30%	0.16		
foxbusiness	hpy		$20.31		+0.18	204,829			$20.13									
google-finance	hpy	(0.89%)	20.31	20.15	+0.18	204,829.00	20.45	20.10		22.06	13.48	38.54m	28.53	782.82m	0.79	0.04	0.71	
howthemarketworks	hpy	0.894%	20.31	20.15	0.18	204,305	20.45	20.1	20.13									
hpcwire	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
insidestocks	hpy	+0.89%	20.31	20.15	+0.18	204800	20.45	20.10					price earnings ratio: 25.07					
investopedia	hpy	+0.89 %	$20.31	20.15	+0.18				20.13									
investorguide	hpy	+0.89%	20.31	20.15	+0.18		20.45	20.10		22.06	13.48		27.88	782.8m			0.722	
marketintellisearch	hpy	0.89 %	$20.31	$20.15	0.18	203.10k	$20.45	$20.10	$20.13			38.54m	28.35	0.78b	0.79 %		0.71	
marketwatch	hpy	+0.89%	$20.31	open: 20.15	+0.18	524	$20.45	$20.10	$20.13	$22.06	$13.48		28.70	$777.82m	0.79%	0.04	0.71	
minyanville	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
msn-money	hpy	+0.89%	20.31	20.15	+0.18	204,829	20.45	20.10	20.13	22.06	13.48	38.54 mil	28.21	775.88 mil	0.79%	0.16	0.71	
nasdaq-com	hpy	0.89%	$ 20.31		0.18	204,829	$ 20.45	$ 20.10	$ 20.13	$ 22.06	$ 13.48	38,544,000	28.21	$ 782,828,640	0.79 %	$0.160000	$ 0.72	
optimum	hpy	+0.89%	20.31 ( 4:15 pm edt)	20.15	+0.18	204,829	20.45	20.10	20.13	22.06	13.48	38.54m	28.2	782.8m	0.79	0.16	0.72	
paidcontent	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
pc-quote	hpy	0.89%	20.31	20.15	0.18	204,829	20.45	20.1	20.13	22.06	13.48	38,202,398	27.95833	775,891,000		0.04		
personal-wealth-biz	hpy	+0.89%	20.31	20.15		204,829	20.45	20.10	20.13	22.06	13.48		27.88		0.50	0.10	0.722	
predictwallstreet	hpy	+0.89%	20.31		+0.18	204,829												
raymond-james	hpy	0.89	20.31	20.15	0.18	204,829	20.45	20.10	20.31	22.06	13.48		27.82				0.73	
renewable-energy-world	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
screamingmedia	hpy	+0.89%	$	open: 20.15	+0.18	524	$20.45	$20.10	$20.13	$22.06	$13.48		28.70	$777.82m	0.79%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	+0.89%	last trade: 20.31		change: 0.180								p/e ratio: 27.88					
smartmoney	hpy	(0.89%)	20.31	$20.15	0.18	204,829	$20.45	$20.10	$20.13	$22.06	$13.48			775,900	0.79%	$0.04		
stocknod	hpy	+0.8942%	20.31 usd	20.15	+0.1800	204,829	20.45	20.10	20.13	22.06	13.48	38,543,605						
stockpickr	hpy	0.89%	$20.31 0.18 | 0.89%	20.19	0.18	204.83k	20.45	20.10	20.13	22.06	13.48							
stocksmart	hpy	%	$18.75	15.56		20,941	19	18.73										
stocktwits	hpy	0.84%	20.30		+0.17													
streetinsider-com	hpy	0.89%	20.31	$20.15	+0.18	204,829	$20.45	$20.10	$20.13	$22.06	$13.48		28.21				$0.72	
thecramerreport	hpy		20.29	20.15	+0.16	110080	20.45	20.11										
thestree	hpy	0.89%	$20.31	20.19	0.18	204829	20.45	20.1	20.13	-22.06	13.48	3.8543605e7		7.77809949e8				
tickerspy	hpy	0.89%	$20.31	20.15	+0.18	204,829	20.45	20.10	20.13	22.06	13.48		28.0	775.0m	0.79%	$0.04		
tmx-quotemedia	hpy	0.89%	20.310	20.150	0.180	204,829	20.450	20.100	20.130	22.060	13.480	38,543,605	28.00	782,820,618	0.788	0.040 usd	0.72	
updown	hpy	0.89%	$20.31	$20.15	$0.18	204,305	$20.45	$20.10	$20.13	$22.06	$13.48	38.54b	27.34	$776m				
wallstreetsurvivor	hpy	0.89%	20.31	20.15	0.18	204,305	20.45	20.10		22.06	13.48		28.00	$776m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	0.89%	20.31	20.15	0.18	204,829	20.45	20.10	20.13	22.06	13.48		28.13	782.81m	0.80%	0.16	0.72	
ycharts-com	hpy	+0.84%	20.30		+0.17					22.06	13.48		28.19	781.35m	0.80%		0.72	
zacks	hpy	(0.89%)	20.31		0.18	vol.  204,829	20.45	20.10		22.06	13.48		24.85	775.89 m	0.79	0.16	.81	
advfn	swk	1.01	69.69	69.28	0.7	1607698	69.74	68.25										
barchart	swk	+1.01%	69.69	69.28	+0.70	1,607,698	69.74	68.25	68.99	77.76	49.60		16.38	$11.66 b	2.31%	$1.64	+2.74	
barrons	swk	1.01%	69.69	69.28	+0.70	1.601m	69.74	68.25				150.17 million		$10.47 billion	2.35%	$0.41		
bloomberg	swk	1.015%	69.690	69.280	0.700	1,607,698	69.740	68.250		78.19	50.76	168.113mil	15.984	11,715.780mil	2.151	0.410 regular cash	4.360	
boston-com	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
bostonmerchant	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
business-insider	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
chron	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
cio-com	swk	+1.01%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732	24.63	12b	2.2	1.64		
cnn-money	swk	+1.01%	69.69	69.28	+0.70	1,603,098	69.74	68.25	68.99				24.6	$11.7b	2.35%			
easystockalterts	swk	1.01%	69.69	69.28	+0.70	1607698	69.74	68.25	68.99	78.19	50.76		24.63				2.83	
eresearch-fidelity-com	swk	1.01%	69.6900	69.2800	0.7000	1,607,698	69.7400	68.2500	68.9900	78.1900	50.7600	168,113,000	25.18	$11.60b	2.38%	$0.410000		
finance-abc7-com	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
finance-abc7chicago-com	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
financial-content	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
finapps-forbes-com	swk	1.0%	$69.69	69.28	0.70	1,607,698	69.74	68.25	68.99	78.19	50.76	168 mil	25.4	12 bil	2.4	1.64	2.74	
finviz	swk	1.01%	69.69			1,607,698			68.99	-10.37%	40.50%	168.11m	25.43	11.72b		1.64	2.74	
fool	swk	+1.01%	$69.69	$69.28	0.70	1,600,806	$69.74	$68.25	$68.99	$78.19	$50.76		25.10	$11.72b	2.30%	1.64		
foxbusiness	swk		$69.69		+0.70	1,648,983			$68.99									
google-finance	swk	(1.01%)	69.69	69.28	+0.70	1.61m	69.74	68.25		78.19	50.76	168.11m	25.44	11.72b	2.35	0.41	2.74	
howthemarketworks	swk	1.015%	69.69	69.28	0.7	1,600,806	69.74	68.25	68.99									
hpcwire	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
insidestocks	swk	+1.01%	69.69	69.28	+0.70	1648900	69.74	68.25					price earnings ratio: 16.06					
investopedia	swk	+1.01 %	$69.69	69.28	+0.70				68.99									
investorguide	swk	+1.01%	69.69	69.28	+0.70		69.74	68.25		78.19	50.76		25.01	11.716b			2.759	
marketintellisearch	swk	1.01 %	$69.69	$69.28	0.70	1586.80k	$69.74	$68.25	$68.99			168.11m	25.18	11.60b	2.38 %		2.74	
marketwatch	swk	+1.01%	$69.49	open: 69.28	+0.70	7,192	$69.74	$68.25	$68.99	$78.19	$50.76		25.74	$10.47b	2.35%	0.41	2.71	
minyanville	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
msn-money	swk	+1.01%	69.69	69.28	+0.70	1.61 mil	69.74	68.25	68.99	78.19	50.76	168.11 mil	20.80	11.6 bil	2.38%	1.64	2.74	
nasdaq-com	swk	1.01%	$ 69.69		0.70	1,607,698	$ 69.74	$ 68.25	$ 68.99	$ 78.19	$ 50.76	168,113,000	25.43	$ 11,715,794,970	2.38 %	$1.640000	$ 2.74	
optimum	swk	+1.01%	69.69 ( 4:15 pm edt)	69.28	+0.70	1,607,698	69.74	68.25	68.99	78.19	50.76	168.11m	24.6	11.7b	2.35	1.64	2.83	
paidcontent	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
pc-quote	swk	1.01%	69.69	69.28	0.70	1,607,698	69.74	68.25	68.99	78.19	50.76	166,424,394	20.59403	11,598,116,000		0.41		
personal-wealth-biz	swk	+1.01%	69.69	69.28		1,648,983	69.74	68.25	68.99	78.19	50.76		25.01		2.17	1.50	2.759	
predictwallstreet	swk	+1.01%	69.69		+0.70	1,607,698												
raymond-james	swk	1.01	69.69	69.28	0.70	1,607,698	69.74	68.25	69.69	78.19	50.76		24.89				2.80	
renewable-energy-world	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
screamingmedia	swk	+1.01%	$	open: 69.28	+0.70	7,192	$69.74	$68.25	$68.99	$78.19	$50.76		25.74	$10.47b	2.35%	0.41	2.71	
scroli	swk	1.01%	swk 69.69	69.28	0.70	1,487,235	69.74	68.25	68.99	78.19	50.76		25.44				2.74	
simple-stock-quotes	swk	+1.01%	last trade: 69.69		change: 0.700								p/e ratio: 25.01					
smartmoney	swk	(1.01%)	69.69	$69.28	0.70	1,607,698	$69.74	$68.25	$68.99	$78.19	$50.76			11,598,100	2.38%	$0.41		
stocknod	swk	+1.015%	69.69 usd	69.28	+0.7000	1,607,698	69.74	68.25	68.99	78.19	50.76	168,112,732						
stockpickr	swk	1.01%	$69.69 0.70 | 1.01%	69.33	0.70	1.61m	69.74	68.25	68.99	78.19	50.76							
stocksmart	swk	%	$70.45	67.06		255,307	73.79	70.26										
stocktwits	swk	1.06%	69.72		+0.73													
streetinsider-com	swk	1.01%	69.69	$69.28	+0.70	1,607,698	$69.74	$68.25	$68.99	$78.19	$50.76		24.63				$2.83	
thecramerreport	swk		69.69	69.28	+0.70	1607698	69.74	68.25										
thestree	swk	1.01%	$69.69	69.33	0.7	1607698	69.74	68.25	68.99	-78.19	50.76	1.68112732e8		1.1952815245e10				
tickerspy	swk	1.01%	$69.69	69.28	+0.70	1,607,698	69.74	68.25	68.99	78.19	50.76		20.6	12.1b	2.38%	$0.41		
tmx-quotemedia	swk	1.01%	69.690	69.280	0.700	1,648,983	69.740	68.250	68.990	78.190	50.760	168,112,732	24.40	11,715,776,293	2.353	0.410 usd	2.83	
updown	swk	1.01%	$69.69	$69.28	$0.70	1,600,706	$69.74	$68.25	$68.99	$78.19	$50.76	168.11b	24.40	$11.59b				
wallstreetsurvivor	swk	1.01%	69.69	69.28	0.70	1,600,806	69.74	68.25		78.19	52.32		24.40	$12b	2.40%	1.34 -	1.32	
yahoo-finance	swk	1.01%	69.69	69.28	0.70	1,607,698	69.74	68.25	68.99	78.19	50.76		25.26	11.72b	2.30%	1.64	2.76	
ycharts-com	swk	+1.06%	69.72		+0.73					78.19	50.76		20.81	11.67b	2.45%		3.35	
zacks	swk	(1.01%)	69.69		0.70	vol.  1,607,698	69.74	68.25		78.19	50.76		15.9	11.60 b	2.38	1.64	4.34	
advfn	mpr	-0.37	10.78	10.83	-0.04	40737	10.94	10.74										
barchart	mpr	-0.37%	10.78	10.83	-0.04	41,540	10.94	10.74	10.82	12.36	8.70		25.63	$158.03 m	2.4%	$0.26	+0.43	
barrons	mpr	0.37%	10.78	10.83	-0.04	40,609	10.94	10.74				14.76 million		$161.55 million	2.45%	$0.07		
bloomberg	mpr	-0.370%	10.780	10.830	-0.040	40,737	10.940	10.740		12.50	8.91	14.660mil	25.070	158.030mil	2.389	0.066 regular cash	0.430	
boston-com	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
bostonmerchant	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
business-insider	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
chron	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
cio-com	mpr	-0.37%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545	25.07	158m	2.3	0.26		
cnn-money	mpr	-0.37%today&rsquo;s change	10.78data as of 4:03pm et	10.90	-0.04	40,609	10.94	10.74	10.82				25.1	$158.0m	2.45%			
easystockalterts	mpr	-0.37%	10.78	10.83	-0.04	40737	10.94	10.74	10.82	12.50	8.91		25.07				0.43	
eresearch-fidelity-com	mpr	-0.37%	10.7800	10.8300	-0.0400	40,737	10.9400	10.7400	10.8200	12.5000	8.9100	14,660,000	25.16	$158.62m	2.44%	$0.066000		
finance-abc7-com	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
financial-content	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	-0.4%	$10.78	10.83	-0.04	40,737	10.94	10.74	10.82	12.50	8.91	15 mil	25.1	158 mil	2.4	0.26	0.43	
finviz	mpr	-0.37%	10.78			40,737			10.82	-12.71%	24.00%	14.66m	25.76	158.62m		0.26	0.42	
fool	mpr	-0.37%	$10.78	$10.83	-0.04	40,609	$10.94	$10.74	$10.82	$12.50	$8.91		25.60	$158.03m	2.60%	0.26		
foxbusiness	mpr		$10.78		-0.04	40,737			$10.82									
google-finance	mpr	(-0.37%)	10.78	10.83	-0.04	40,737.00	10.94	10.74		12.50	8.91	14.66m	25.90	158.03m	2.45	0.07	0.42	
howthemarketworks	mpr	-0.37%	10.78	10.83	-0.04	40,609	10.94	10.74	10.82									
hpcwire	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
insidestocks	mpr	-0.37%	10.78	10.83	-0.04	40609	10.94	10.74					price earnings ratio: 25.07					
investopedia	mpr	-0.37 %	$10.78	10.83	-0.04				10.82									
investorguide	mpr	-0.37%	10.78	10.83	-0.04		10.94	10.74		12.50	8.91		25.76	158.0m			0.42	
marketintellisearch	mpr	-0.37 %	$10.78	$10.83	-0.04	33.30k	$10.94	$10.74	$10.82			14.66m	25.76	0.16b	2.44 %		0.42	
marketwatch	mpr	-0.37%	$10.78	open: 10.83	-0.04	128	$10.94	$10.74	$10.82	$12.50	$8.91		26.06	$161.55m	2.45%	0.07	0.41	
minyanville	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
msn-money	mpr	-0.37%	10.78	10.83	-0.04	40,737	10.94	10.74	10.82	12.50	8.91	14.66 mil	25.67	158.62 mil	2.44%	0.26	0.42	
nasdaq-com	mpr	0.37%	$ 10.78		0.04	40,737	$ 10.94	$ 10.74	$ 10.82	$ 12.50	$ 8.91	14,660,000	25.07	$ 158,034,800	2.44 %	$0.264000	$ 0.43	
optimum	mpr	-0.37%	10.78 ( 4:15 pm edt)	10.83	-0.04	40,737	10.94	10.74	10.82	12.50	8.91	14.66m	25.1	158.0m	2.45	0.26	0.43	
paidcontent	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
pc-quote	mpr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mpr	-0.37%	10.78	10.83	-0.04	40,737	10.94	10.74	10.82	12.50	8.91		25.76		2.38	0.258	0.42	
predictwallstreet	mpr	-0.37%	10.78		-0.04	40,737												
raymond-james	mpr	-0.37	10.78	10.83	-0.04	40,737	10.94	10.74	10.78	12.50	8.91		25.07				0.43	
renewable-energy-world	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
screamingmedia	mpr	-0.37%	$	open: 10.83	-0.04	128	$10.94	$10.74	$10.82	$12.50	$8.91		26.06	$161.55m	2.45%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	-0.37%	last trade: 10.78		change: -0.040								p/e ratio: 25.76					
smartmoney	mpr	(-0.37%)	10.78	$10.83	-0.04	40,737	$10.94	$10.74	$10.82	$12.50	$8.91			158,600	2.40%	$0.07		
stocknod	mpr	-0.3697%	10.78 usd	10.83	-0.0400	40,737	10.94	10.74	10.82	12.50	8.910	14,659,545						
stockpickr	mpr	-0.37%	$10.78 -0.04 | -0.37%	10.90	-0.04	40.74k	10.94	10.74	10.82	12.50	8.91							
stocksmart	mpr	%	$10.84	11.82		2,428	11.33	10.84										
stocktwits	mpr	0.09%	10.83		+0.01													
streetinsider-com	mpr	0.37%	10.78	$10.83	-0.04	40,737	$10.94	$10.74	$10.82	$12.50	$8.91		25.07				$0.43	
thecramerreport	mpr		10.78	10.83	-0.04	40737	10.94	10.74										
thestree	mpr	-0.37%	$10.78	10.9	-0.04	40737	10.94	10.74	10.82	-12.5	8.91	1.4659545e7		1.61548186e8				
tickerspy	mpr	-0.37%	$10.78	10.83	-0.04	40,737	10.94	10.74	10.82	12.50	8.91		25.8	158.6m	2.44%	$0.07		
tmx-quotemedia	mpr	-0.37%	10.780	10.830	-0.040	40,737	10.940	10.740	10.820	12.500	8.910	14,659,545	25.20	158,029,895	2.440	0.066 usd	0.43	
updown	mpr	-0.37%	$10.78	$10.83	-$0.04	40,609	$10.94	$10.74	$10.82	$12.50	$8.91	14.65b	25.80	$159m				
wallstreetsurvivor	mpr	-0.37%	10.78	10.83	-0.04	40,609	10.94	10.74		12.50	8.91		25.20	$159m	2.40%	0.25 -	0.42	
yahoo-finance	mpr	0.37%	10.78	10.83	0.04	40,737	10.94	10.74	10.82	12.50	8.91		25.67	158.02m	2.40%	0.26	0.42	
ycharts-com	mpr	+0.09%	10.83		+0.01					12.50	8.91		25.79	158.77m	2.44%		0.42	
advfn	vrsn	2.65	33.66	33.2	0.87	2831630	33.74	33.13										
barchart	vrsn	+2.65%	33.66	33.20	+0.87	2,650,741	33.74	33.13	32.79	37.73	23.49		35.16	$5.84 b			+4.68	
barrons	vrsn	2.65%	33.66	33.20	+0.87	2.817m	33.74	33.14				178.96 million		$5.63 billion		$2.75		
bloomberg	vrsn	2.653%	33.660	33.200	0.870	2,831,630	33.740	33.130		37.73	23.49	174.000mil	61.200	5,856.840mil	17.108	2.750 special cash	0.550	
boston-com	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,828,830	33.74	33.13	32.79	37.73	27.64	168,471,815						
bostonmerchant	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,828,830	33.74	33.13	32.79	37.73	27.64	168,471,815						
business-insider	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,828,830	33.74	33.13	32.79	37.73	27.64	168,471,815						
chron	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,816,930	33.74	33.13	32.79	37.73	27.64	168,471,815						
cio-com	vrsn	+2.65%	33.66 usd	33.20	+0.8700	2,816,930	33.74	33.13	32.79	37.73	27.64	168,471,815	70.12	6b				
cnn-money	vrsn	+2.65%	33.66	33.20	+0.87	2,819,630	33.74	33.16	32.79				70.1	$5.7b				
easystockalterts	vrsn	2.62%	33.66	33.20	+0.87	2816930	33.74	33.13	32.79	37.73	27.66		70.13				0.48	
eresearch-fidelity-com	vrsn	2.65%	33.6600	33.2000	0.8700	2,819,730	33.7400	33.1300	32.7900	37.7300	27.6600	168,472,000	69.77	$5.52b				
finance-abc7-com	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,816,930	33.74	33.13	32.79	37.73	27.64	168,471,815						
finance-abc7chicago-com	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,816,930	33.74	33.13	32.79	37.73	27.64	168,471,815						
financial-content	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,816,930	33.74	33.13	32.79	37.73	27.64	168,471,815						
finapps-forbes-com	vrsn	2.7%	$33.66	33.20	0.87	2,819,730	33.74	33.13	32.79	37.73	27.66	168 mil	7.2	6 bil	0.0	0.00	4.68	
finviz	vrsn	2.65%	33.66			2,818,930			32.79	-10.79%	31.69%	168.47m	71.28	5.52b			0.46	
fool	vrsn	+2.65%	$33.66	$33.20	0.87	2,818,260	$33.74	$33.13	$32.79	$37.73	$27.66		7.10	$5.67b				
foxbusiness	vrsn		$33.66		+0.87	2,837,577			$32.79									
google-finance	vrsn	(2.65%)	33.66	33.20	+0.87	2.82m	33.74	33.13		37.73	27.66	168.47m	73.52	5.67b	null	null	0.46	
howthemarketworks	vrsn	2.653%	33.66	33.2	0.87	2,816,930	33.74	33.13	32.79									
hpcwire	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,828,830	33.74	33.13	32.79	37.73	27.64	168,471,815						
insidestocks	vrsn	+2.65%	33.66	33.20	+0.87	2475861	33.74	33.13					price earnings ratio: 29.53					
investopedia	vrsn	+2.65 %	$33.66	33.20	+0.87				32.79									
investorguide	vrsn	+2.65%	33.66	33.20	+0.87		33.74	33.13		37.73	27.66		7.00	5.671b			4.686	
marketintellisearch	vrsn	2.65 %	$33.66	$33.20	0.87	2785.10k	$33.74	$33.13	$32.79			168.47m	71.28	5.52b	0.0 %		0.46	
marketwatch	vrsn	+2.65%	$33.66	open: 33.20	+0.87	32,750	$33.74	$33.14	$32.79	$37.73	$27.66		71.92	$5.63b		2.75	0.47	
minyanville	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,816,930	33.74	33.13	32.79	37.73	27.64	168,471,815						
msn-money	vrsn	+2.65%	33.66	33.20	+0.87	2.82 mil	33.74	33.13	32.79	37.73	27.66	168.47 mil	70.13	5.52 bil			4.68	
nasdaq-com	vrsn	2.65%	$ 33.66	$ 33.20	0.87	2,819,730	$ 33.74	$ 33.13	$ 32.79	$ 37.73	$ 27.66	168,472,000	7.19	$ 5,670,767,520			$ 4.68	
optimum	vrsn	+2.65%	33.66 ( 4:00 pm edt)	33.20	+0.87	2,815,460	33.74	33.13	32.79	37.73	27.66	168.47m	70.1	5.7b			0.48	
paidcontent	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,816,930	33.74	33.13	32.79	37.73	27.64	168,471,815						
pc-quote	vrsn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vrsn	+2.65%	33.66	33.20		2,836,877	33.74	33.13	32.79	37.73	27.66		7.00		8.39	2.75	4.686	
predictwallstreet	vrsn	+2.65%	33.66		+0.87	2,819,730												
raymond-james	vrsn	2.65	33.66	33.20	0.87	2,819,730	33.74	33.13	33.66	37.73	27.66		70.13				0.48	
renewable-energy-world	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,816,930	33.74	33.13	32.79	37.73	27.64	168,471,815						
screamingmedia	vrsn	+2.65%	$	open: 33.20	+0.87	20,850	$33.74	$33.13	$32.79	$37.73	$27.66		71.92	$5.63b		2.75	0.47	
scroli	vrsn	2.65%	vrsn 33.66	33.20	0.87	2,502,836	33.74	33.13	32.79	37.73	27.66		73.52				0.46	
simple-stock-quotes	vrsn	+2.65%	last trade: 33.66		change: 0.870								p/e ratio: 7.0					
smartmoney	vrsn	(2.65%)	33.66	$33.20	0.87	2,819,730	$33.74	$33.13	$32.79	$37.73	$27.66			5,524,200	0.00%	$2.75		
stocknod	vrsn	+2.653%	33.66 usd	33.20	+0.8700	2,816,930	33.74	33.13	32.79	37.73	27.64	168,471,815						
stockpickr	vrsn	2.65%	$33.66 0.87 | 2.65%	33.20	0.87	2.82m	33.74	33.13	32.79	37.73	27.66							
stocksmart	vrsn	%	$34.5	32.95		685,783	34.95	34.42										
stocktwits	vrsn	2.65%	33.66		+0.87													
streetinsider-com	vrsn	2.65%	33.66	$33.20	+0.87	2,815,460	$33.74	$33.13	$32.79	$37.73	$27.66		70.13				$0.48	
thecramerreport	vrsn		33.66	33.20	+0.87	2819030	33.74	33.13										
thestree	vrsn	2.65%	$33.66	33.2	0.87	2818260	33.74	33.13	32.79	-37.73	27.66	1.68471815e8		5.626958621e9				
tickerspy	vrsn	2.65%	$33.66	33.20	+0.87	2,818,260	33.74	33.13	32.79	37.73	27.66		68.3	5.5b	0.00%	$2.75		
tmx-quotemedia	vrsn	2.65%	33.660	33.200	0.870	2,837,577	33.740	33.130	32.790	37.730	27.660	168,471,815	6.90	5,670,761,293			4.73	
updown	vrsn	2.65%	$33.66	$33.20	$0.87	2,816,727	$33.74	$33.13	$32.79	$37.73	$27.66	168.47b	6.97	$5.52b				
wallstreetsurvivor	vrsn	2.65%	33.66	33.20	0.87	2,816,830	33.74	33.13		37.73	27.80		6.90	$6b		3.00 -	4.64	
yahoo-finance	vrsn	2.65%	33.66	33.20	0.87	2,819,030	33.74	33.13	32.79	37.73	27.66		7.18	5.67b			4.69	
ycharts-com	vrsn	+2.65%	33.66		+0.87					37.73	27.66		7.32	5.84b	0.00%		4.60	
advfn	oxy	1.92	105.34	103.83	1.98	4749806	105.55	103.49										
barchart	oxy	+1.92%	105.34	103.83	+1.98	3,984,345	105.55	103.49	103.36	117.36	70.84		16.34	$85.63 b	1.79%	$1.84	+6.16	
barrons	oxy	1.92%	105.34	103.83	+1.98	4.740m	105.55	103.49				813.80 million		$83.70 billion	1.75%	$0.46		
bloomberg	oxy	1.916%	105.340	103.830	1.980	4,749,806	105.550	103.490		117.88	72.13	812.875mil	16.747	85,628.210mil	1.597	0.460 regular cash	6.290	
boston-com	oxy	+1.916%	105.34 usd	103.83	+1.980	4,749,806	105.55	103.49	103.36	115.93	72.13	812,874,618						
bostonmerchant	oxy	+1.916%	105.34 usd	103.83	+1.980	4,749,806	105.55	103.49	103.36	115.93	72.13	812,874,618						
business-insider	oxy	+1.916%	105.34 usd	103.83	+1.980	4,749,806	105.55	103.49	103.36	115.93	72.13	812,874,618						
chron	oxy	+1.916%	105.34 usd	103.83	+1.980	4,471,810	105.55	103.49	103.36	115.93	72.13	812,874,618						
cio-com	oxy	+1.92%	105.34 usd	103.83	+1.980	4,471,810	105.55	103.49	103.36	115.93	72.13	812,874,618	17.50	86b	1.7	1.84		
cnn-money	oxy	+1.92%	105.34	103.83	+1.98	4,749,806	105.55	103.49	103.36				17.5	$85.6b	1.75%			
easystockalterts	oxy	1.91%	105.34	103.83	+1.98	4464510	105.55	103.49	103.36	115.93	72.13		17.50				6.02	
eresearch-fidelity-com	oxy	1.92%	105.3400	103.8300	1.9800	4,745,330	105.5500	103.4900	103.3600	117.8850	72.1300	812,875,000	17.26	$84.02b	1.78%	$0.460000		
finance-abc7-com	oxy	+1.916%	105.34 usd	103.83	+1.980	4,471,810	105.55	103.49	103.36	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	+1.916%	105.34 usd	103.83	+1.980	4,471,810	105.55	103.49	103.36	115.93	72.13	812,874,618						
financial-content	oxy	+1.916%	105.34 usd	103.83	+1.980	4,471,810	105.55	103.49	103.36	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	1.9%	$105.34	103.83	1.98	4,749,806	105.55	103.49	103.36	117.88	72.13	813 mil	17.1	86 bil	1.7	1.84	6.16	
finviz	oxy	1.92%	105.34			4,745,002			103.36	-10.24%	48.70%	812.87m	17.17	84.02b		1.84	6.02	
fool	oxy	+1.92%	$105.34	$103.83	1.98	4,745,330	$105.55	$103.49	$103.36	$117.89	$72.13		16.70	$85.63b	1.60%	1.84		
foxbusiness	oxy		$105.34		+1.98	4,749,926			$103.36									
google-finance	oxy	(1.92%)	105.34	103.83	+1.98	4.75m	105.55	103.49		117.89	72.13	812.87m	17.51	85.63b	1.75	0.46	6.02	
howthemarketworks	oxy	1.916%	105.34	103.83	1.98	4,749,806	105.55	103.49	103.36									
hpcwire	oxy	+1.916%	105.34 usd	103.83	+1.980	4,749,806	105.55	103.49	103.36	115.93	72.13	812,874,618						
insidestocks	oxy	+1.92%	105.34	103.83	+1.98	3956539	105.55	103.49					price earnings ratio: 16.67					
investopedia	oxy	+1.92 %	$105.34	103.83	+1.98				103.36									
investorguide	oxy	+1.92%	105.34	103.83	+1.98		105.55	103.49		117.89	72.13		16.81	85.628b			6.149	
marketintellisearch	oxy	1.92 %	$105.34	$103.83	1.98	4708.30k	$105.55	$103.49	$103.36			812.87m	17.17	84.02b	1.78 %		6.02	
marketwatch	oxy	+1.92%	$105.34	open: 103.83	+1.98	9,774	$105.55	$103.49	$103.36	$117.89	$72.13		17.62	$83.70b	1.75%	0.46	5.98	
minyanville	oxy	+1.916%	105.34 usd	103.83	+1.980	4,471,810	105.55	103.49	103.36	115.93	72.13	812,874,618						
msn-money	oxy	+1.92%	105.34	103.83	+1.98	4.75 mil	105.55	103.49	103.36	117.89	72.13	812.87 mil	17.62	84.02 bil	1.78%	1.84	6.15	
nasdaq-com	oxy	1.92%	$ 105.34		1.98	4,742,506	$ 105.55	$ 103.49	$ 103.36	$ 117.885	$ 72.13	812,875,000	17.1	$ 85,628,252,500	1.78 %	$1.840000	$ 6.16	
optimum	oxy	+1.92%	105.34 ( 4:00 pm edt)	103.83	+1.98	4,471,610	105.55	103.49	103.36	115.93	72.13	812.87m	17.5	85.6b	1.75	1.84	6.02	
paidcontent	oxy	+1.916%	105.34 usd	103.83	+1.980	4,471,810	105.55	103.49	103.36	115.93	72.13	812,874,618						
pc-quote	oxy	1.92%	105.34	103.83	1.98	4,749,926	105.55	103.49	103.36	117.89	72.13	797,595,975	17.28428	84,018,760,000		0.46		
personal-wealth-biz	oxy	+1.92%	105.34	103.83		4,749,926	105.55	103.49	103.36	117.89	72.13		16.81		1.63	1.68	6.149	
predictwallstreet	oxy	+1.92%	105.34		+1.98	4,745,330												
raymond-james	oxy	1.92	105.34	103.83	1.98	4,749,806	105.55	103.49	105.34	117.89	72.13		17.59				5.99	
renewable-energy-world	oxy	+1.916%	105.34 usd	103.83	+1.980	4,471,810	105.55	103.49	103.36	115.93	72.13	812,874,618						
screamingmedia	oxy	+1.92%	$	open: 103.83	+1.98	9,774	$105.55	$103.49	$103.36	$117.89	$72.13		17.62	$83.70b	1.75%	0.46	5.98	
scroli	oxy	1.92%	oxy 105.34	103.83	1.98	3,863,984	105.55	103.49	103.36	117.89	72.13		17.51				6.02	
simple-stock-quotes	oxy	+1.92%	last trade: 105.34		change: 1.980								p/e ratio: 16.81					
smartmoney	oxy	(1.92%)	105.34	$103.83	1.98	4,745,330	$105.55	$103.49	$103.36	$117.88	$72.13			84,018,700	1.78%	$0.46		
stocknod	oxy	+1.916%	105.34 usd	103.83	+1.980	4,471,810	105.55	103.49	103.36	115.93	72.13	812,874,618						
stockpickr	oxy	1.92%	$105.34 1.98 | 1.92%	103.83	1.98	4.75m	105.55	103.49	103.36	117.89	72.13							
stocksmart	oxy	%	$103.69	97.61		369,328	108.09	103.34										
stocktwits	oxy	1.86%	105.28		+1.93													
streetinsider-com	oxy	1.92%	105.34	$103.83	+1.98	4,464,510	$105.55	$103.49	$103.36	$115.93	$72.13		17.50				$6.02	
thecramerreport	oxy		105.34	103.83	+1.98	4745002	105.55	103.59										
thestree	oxy	1.92%	$105.34	103.83	1.98	4745130	105.55	103.49	103.36	-117.89	72.13	8.12874618e8		8.3701699415e10				
tickerspy	oxy	1.92%	$105.34	103.83	+1.98	4,745,330	105.55	103.49	103.36	117.89	72.13		17.3	84.0b	1.78%	$0.46		
tmx-quotemedia	oxy	1.92%	105.340	103.830	1.980	4,749,926	105.550	103.490	103.360	117.885	72.130	812,874,618	16.80	85,628,212,260	1.780	0.460 usd	6.16	
updown	oxy	1.92%	$105.34	$103.83	$1.98	4,740,906	$105.55	$103.49	$103.36	$117.88	$72.13	812.87b	16.75	$84.01b				
wallstreetsurvivor	oxy	1.92%	105.34	103.83	1.98	4,471,810	105.55	103.50		117.89	72.13		16.80	$84b	1.80%	1.47 -	5.56	
yahoo-finance	oxy	1.92%	105.34	103.83	1.98	4,745,002	105.55	103.49	103.36	117.89	72.13		17.13	85.63b	1.80%	1.84	6.15	
ycharts-com	oxy	+1.86%	105.28		+1.93					117.89	72.13		17.12	85.58b	1.76%		6.15	
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	7.29	+0.00	928	6.00	6.00	6.00	6.01	2.98		54.55				0.11	
finance-abc7-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
finance-abc7chicago-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
financial-content	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
fool	artg	0%	$6.00	$0.00	0.00	0	$6.01	$5.99	$6.00	$6.01	$2.98		54.40	$950.83m				
foxbusiness	artg																	
howthemarketworks	artg																	
hpcwire	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
insidestocks	artg																	
investorguide	artg		0.00															
marketintellisearch	artg	-0.39 %	$23.05	$23.18	-0.09	13.50k	$23.36	$23.05	$23.14						%			
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	$7.29		928	$6.00	$6.00	$6.00	$6.01	$2.98		54.55				$0.11	
thecramerreport	artg		0.00															
thestree	artg	0.17%	$6.0	5.99	0.01	1490289	6.01	5.99	5.99	-6.01	2.98	1.58471879e8		9.50831274e8				
tickerspy	artg	0.00%	$6.00	0.00	0.00		0.00	0.00	6.00	6.01	2.98		60.0		0.00%	$0.00		
tmx-quotemedia	artg																	
updown	artg	0.00%	$6.00		$0.00	0			$6.00	$6.01	$2.98	158.47b	54.55	$951m			0.11	
wallstreetsurvivor	artg	-			-		- -											
ycharts-com	artg																	
zacks	artg																	
advfn	sfsf	0.49	28.43	28.41	0.14	955241	28.56	27.88										
barchart	sfsf	+0.49%	28.43	28.41	+0.14	963,311	28.56	27.88	28.29	40.44	19.12		0.00	$2.22 b			-0.12	
barrons	sfsf	0.49%	28.43	28.41	+0.14	310,896	28.55	27.88				73.94 million		$2.31 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	0.495%	28.430	28.410	0.140	955,241	28.560	27.880		40.44	19.12	79.021mil		2,246.571mil			-0.340	
boston-com	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
bostonmerchant	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
business-insider	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
chron	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
cio-com	sfsf	+0.49%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	+0.49%	28.43	28.49	+0.14	955,241	28.56	27.88	28.29				nm	$2.2b				
easystockalterts	sfsf	0.49%	28.43	28.41	+0.14	955241	28.56	27.88	28.29	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	0.49%	28.4300	28.4100	0.1400	955,241	28.5600	27.8800	28.2900	40.4400	19.1200	79,021,000	nm	$2.24b				
finance-abc7-com	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
financial-content	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	0.5%	$28.43	28.41	0.14	955,241	28.56	27.88	28.29	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	0.49%	28.43			955,241			28.29	-29.70%	48.69%	79.02m		2.25b			-0.08	
fool	sfsf	+0.49%	$28.43	$28.41	0.14	954,485	$28.56	$27.88	$28.29	$40.44	$19.12		0.00	$2.25b				
foxbusiness	sfsf		$28.43		+0.14	955,241			$28.29									
google-finance	sfsf	(0.49%)	28.43	28.41	+0.14	955,241.00	28.56	27.88		40.44	19.12	79.02m		2.25b			-0.08	
howthemarketworks	sfsf	0.495%	28.43	28.41	0.14	954,185	28.56	27.88	28.29									
hpcwire	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
insidestocks	sfsf	+0.49%	28.43	28.41	+0.14	955241	28.56	27.88					price earnings ratio: 710.75					
investopedia	sfsf																	
investorguide	sfsf	+0.49%	28.43	28.41	+0.14		28.56	27.88		40.44	19.12			2.247b			-0.084	
marketintellisearch	sfsf	0.49 %	$28.43	$28.41	0.14	961.70k	$28.56	$27.88	$28.29			79.02m	0.00	2.24b	0.0 %		-0.08	
marketwatch	sfsf	+0.49%	$28.43	open: 28.41	+0.14	1,119	$28.55	$27.88	$28.29	$40.44	$19.12			$2.31b				
minyanville	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
msn-money	sfsf	+0.49%	28.43	28.41	+0.14	955,241	28.56	27.88	28.29	40.44	19.12	79.02 mil	-315.89	2.24 bil			-0.08	
nasdaq-com	sfsf	0.49%	$ 28.43	$ 28.41	0.14	955,241	$ 28.56	$ 27.88	$ 28.29	$ 40.44	$ 19.12	79,021,000		$ 2,246,567,030			$ -0.12	
optimum	sfsf	+0.49%	28.43 ( 4:30 pm edt)	28.41	+0.14	955,241	28.56	27.88	28.29	40.44	19.12	79.02m		2.2b			-0.13	
paidcontent	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
pc-quote	sfsf	0.49%	28.43	28.41	0.14	955,241	28.56	27.88	28.29	40.44	19.12	78,631,875	-314.33334	2,235,504,000				
personal-wealth-biz	sfsf	+0.49%	28.43	28.41		955,241	28.56	27.88	28.29	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	+0.49%	28.43		+0.14	955,241												
raymond-james	sfsf	0.49	28.43	28.41	0.14	955,241	28.56	27.88	28.43	40.44	19.12						-0.08	
renewable-energy-world	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
screamingmedia	sfsf	+0.49%	$	open: 28.41	+0.14	1,119	$28.55	$27.88	$28.29	$40.44	$19.12			$2.31b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	+0.49%	last trade: 28.43		change: 0.140													
smartmoney	sfsf	(0.49%)	28.43	$28.41	0.14	955,241	$28.56	$27.88	$28.29	$40.44	$19.12			2,235,500	0.00%	$0.00		
stocknod	sfsf	+0.4949%	28.43 usd	28.41	+0.1400	955,241	28.56	27.88	28.29	40.44	19.12	79,021,121						
stockpickr	sfsf	0.49%	$28.43 0.14 | 0.49%	28.41	0.14	955.24k	28.56	27.88	28.29	40.44	19.12							
stocksmart	sfsf	%	$33.62	30.11		115,859	35.32	33.545										
stocktwits	sfsf	0.53%	28.44		+0.15													
streetinsider-com	sfsf	0.49%	28.43	$28.41	+0.14	955,241	$28.56	$27.88	$28.29	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		28.43	28.41	+0.14	955241	28.56	27.88										
thestree	sfsf	0.49%	$28.43	28.41	0.14	955241	28.56	27.88	28.29	-40.44	19.12	7.9021121e7		2.312158e9				
tickerspy	sfsf	0.49%	$28.43	28.41	+0.14	955,241	28.56	27.88	28.29	40.44	19.12		-314.3	2.2b	0.00%	$0.00		
tmx-quotemedia	sfsf	0.49%	28.430	28.410	0.140	955,241	28.560	27.880	28.290	40.440	19.120	79,021,121		2,246,570,470			-0.13	
updown	sfsf	0.49%	$28.43	$28.41	$0.14	952,466	$28.56	$27.88	$28.29	$40.44	$19.12	79.02b		$2.23b				
wallstreetsurvivor	sfsf	0.49%	28.43	28.41	0.14	954,185	28.56	27.88		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	0.49%	28.43	28.41	0.14	955,241	28.56	27.88	28.29	40.44	19.12			2.25b			-0.08	
ycharts-com	sfsf	+0.53%	28.44		+0.15					40.44	19.12			2.22b	0.00%		-0.09	
advfn	mpx	-3.54	5.45	5.62	-0.2	40251	5.75	5.45										
barchart	mpx	-3.54%	5.45	5.62	-0.20	40,251	5.75	5.45	5.65	8.04	5.04		46.77	$203.45 m			+0.13	
barrons	mpx	3.54%	5.45	5.62	-0.20	40,251	5.75	5.45				36.67 million		$227.43 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	-3.540%	5.450	5.620	-0.200	40,251	5.750	5.450		8.04	5.04	37.406mil	41.923	203.862mil			0.130	
boston-com	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
bostonmerchant	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
business-insider	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
chron	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
cio-com	mpx	-3.54%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969	38.93	204m				
cnn-money	mpx	-3.54%today&rsquo;s change	5.45data as of 4:02pm et	5.62	-0.20	40,251	5.75	5.45	5.65				38.9	$203.9m				
easystockalterts	mpx	-3.56%	5.45	5.62	-0.20	40251	5.75	5.45	5.65	8.04	5.04		38.93				0.14	
eresearch-fidelity-com	mpx	-3.54%	5.4500	5.6200	-0.2000	40,251	5.7500	5.4500	5.6500	8.0400	5.0400	37,406,000	43.46	$211.34m				
finance-abc7-com	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
finance-abc7chicago-com	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
financial-content	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
finapps-forbes-com	mpx	-3.5%	$5.45	5.62	-0.20	40,251	5.75	5.45	5.65	8.04	5.04	37 mil	41.9	204 mil	0.0	0.00	0.13	
finviz	mpx	-3.54%	5.45			40,251			5.65	-32.21%	8.13%	37.41m	41.92	203.88m			0.13	
fool	mpx	-3.54%	$5.45	$5.62	-0.20	40,251	$5.75	$5.45	$5.65	$8.04	$5.04		43.40	$203.86m	0.90%	0.04		
foxbusiness	mpx		$5.45		-0.20	40,251			$5.65									
google-finance	mpx	(-3.54%)	5.45	5.62	-0.20	40,251.00	5.75	5.45		8.04	5.04	37.41m	43.50	203.86m			0.13	
howthemarketworks	mpx	-3.54%	5.45	5.62	-0.2	40,251	5.75	5.45	5.65									
hpcwire	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
insidestocks	mpx	-3.54%	5.45	5.62	-0.20	40200	5.75	5.45										
investopedia	mpx	-3.54 %	$5.45	5.62	-0.20				5.65									
investorguide	mpx	-3.54%	5.45	5.62	-0.20		5.75	5.45		8.04	5.02		42.80	203.9m			0.132	
marketintellisearch	mpx	-3.54 %	$5.45	$5.62	-0.20	34.80k	$5.75	$5.45	$5.65			37.41m	43.46	0.21b	0.0 %		0.13	
marketwatch	mpx	-3.54%	$5.45	open: 5.62	-0.20	40,251	$5.75	$5.45	$5.65	$8.04	$5.04		43.67	$227.43m			0.12	
minyanville	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
msn-money	mpx	-3.54%	5.45	5.62	-0.20	40,251	5.75	5.45	5.65	8.04	5.04	37.41 mil	41.92	211.34 mil			0.13	
nasdaq-com	mpx	3.54%	$ 5.45		0.20	40,251	$ 5.75	$ 5.45	$ 5.65	$ 8.04	$ 5.04	37,406,000	41.92	$ 203,862,700	0.71 %	$0.040000	$ 0.13	
optimum	mpx	-3.54%	5.45 ( 4:15 pm edt)	5.62	-0.20	40,251	5.75	5.45	5.65	8.04	5.04	37.41m	38.9	203.9m	4.77	0.26	0.14	
paidcontent	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
pc-quote	mpx	-3.54%	5.45	5.62	-0.20	40,251	5.75	5.45	5.65	8.04	5.04	38,778,697	43.46154	211,344,000		0.01		
personal-wealth-biz	mpx	-3.54%	5.45	5.62	-0.20	40,251	5.75	5.45	5.65	8.04	5.02		42.80			0.00	0.132	
predictwallstreet	mpx	-3.54%	5.45		-0.20	40,251												
raymond-james	mpx	-3.54	5.45	5.62	-0.20	40,251	5.75	5.45	5.45	8.04	5.04		41.92				0.13	
renewable-energy-world	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
screamingmedia	mpx	-3.54%	$	open: 5.62	-0.20	40,251	$5.75	$5.45	$5.65	$8.04	$5.04		43.67	$227.43m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	-3.54%	last trade: 5.45		change: -0.200								p/e ratio: 42.8					
smartmoney	mpx	(-3.54%)	5.45	$5.62	-0.20	40,251	$5.75	$5.45	$5.65	$8.04	$5.04			211,300	0.00%	$0.01		
stocknod	mpx	-3.540%	5.450 usd	5.620	-0.2000	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969						
stockpickr	mpx	-3.54%	$5.45 -0.20 | -3.54%	5.51	-0.20	40.25k	5.75	5.45	5.65	8.04	5.04							
stocksmart	mpx	%	$6.11	6.66		100	6.11	6.11										
stocktwits	mpx	-3.36%	5.46		-0.19													
streetinsider-com	mpx	3.54%	5.45	$5.62	-0.2	40,251	$5.75	$5.45	$5.65	$8.04	$5.04		38.93				$0.14	
thecramerreport	mpx		5.45	5.62	-0.20	40251	5.75	5.45										
thestree	mpx	-3.54%	$5.45	5.51	-0.2	40251	5.75	5.45	5.65	-8.04	5.04	3.7405969e7		2.27428292e8				
tickerspy	mpx	-3.54%	$5.45	5.62	-0.20	40,251	5.75	5.45	5.65	8.04	5.04		43.5	210.9m	0.00%	$0.01		
tmx-quotemedia	mpx	-3.54%	5.450	5.620	-0.200	40,251	5.750	5.450	5.650	8.040	5.040	37,405,969	40.40	203,862,531			0.14	
updown	mpx	-3.54%	$5.45	$5.62	-$0.20	40,251	$5.75	$5.45	$5.65	$8.04	$5.04	37.40b	44.49	$211m				
wallstreetsurvivor	mpx	-3.54%	5.45	5.62	-0.20	40,251	5.75	5.45		8.04	5.04		40.40	$211m			0.11	
yahoo-finance	mpx	3.54%	5.45	5.62	0.20	40,251	5.75	5.45	5.65	8.04	5.04		41.29	203.86m			0.13	
ycharts-com	mpx	-3.36%	5.46		-0.19					8.04	5.04		42.00	203.82m	0.00%		0.13	
zacks	mpx	(-3.54%)	5.45		-0.20	vol.  40,251	5.75	5.45		8.04	5.04		43.46	211.34 m	0.00	0.00	.13	
advfn	svvs	0.00	39.5		0.0													
barchart	svvs	-0.23%	39.50	39.65	-0.09	3,736,008	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		$2.29 billion	svvs has not issued dividends in more than 1 year.			
bloomberg	svvs																	
boston-com	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
bostonmerchant	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
business-insider	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
chron	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
cio-com	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610		2b				
cnn-money	svvs	0.00%today&rsquo;s change	39.50data as of jul 14		0.00	0			39.50				nm	$2.3b				
easystockalterts	svvs	0.00%	39.50	24.55	+0.00	2050	39.50	39.50	39.50	39.84	14.95						-0.80	
eresearch-fidelity-com	svvs	0.00%	39.5000	0.00	0.0000	0	0.00	0.00	39.5000	39.8400	14.9500	57,545,000	nm	$2.27b				
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	(0.00%)	39.50		0.00	0.00				39.84	14.95	57.54m		2.27b			-0.80	
howthemarketworks	svvs	0%	39.5	39.66	0	3,610,742	39.7	39.5	39.5									
hpcwire	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
insidestocks	svvs	-0.23%	39.50	39.65	-0.09	3610700	39.70	39.50										
investopedia	svvs		$39.50	0.00					39.50									
investorguide	svvs	0.00%	39.50		0.00					39.43	14.95			2.273b			-0.794	
marketintellisearch	svvs	-0.88 %	$31.57	$31.95	-0.28	4009.30k	$32.09	$31.43	$31.85			57.54m	0.00	2.27b	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			$2.29b				
minyanville	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
msn-money	svvs		39.50						39.50	39.84	14.95	57.54 mil	-49.38	2.27 bil			-0.80	
nasdaq-com	svvs		$ 39.50	$ 39.66		0			$ 39.50	$ 39.84	$ 14.95	57,545,000		$ 2,273,027,500			$ -0.79	
optimum	svvs	-	39.50 (07.14.11  8:10 pm edt)		-		39.50	39.50	39.50	39.84	14.95	57.54m		2.3b			-0.80	
paidcontent	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
pc-quote	svvs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	svvs	0.00%	39.50			0			39.50	39.43	14.95					0.00	-0.794	
predictwallstreet	svvs	0.00%	39.50		0.00													
raymond-james	svvs	0.00	39.50		0.00	3,610,742			39.50	39.84	14.95						-0.80	
renewable-energy-world	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
screamingmedia	svvs	-0.23%	$	open: 39.66	-0.09	3,041	$39.70	$39.50	$39.59	$39.84	$14.95			$2.29b				
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	0.00%	last trade: 39.50		change: 0.000													
smartmoney	svvs		39.50						$39.50	$39.84	$14.95			2,273,000	0.00%	$0.00		
stocknod	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	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%	39.50	$24.55		2,050	$39.50	$39.50	$39.50	$39.84	$14.95						$-0.80	
thecramerreport	svvs		39.50		0.00	0												
thestree	svvs	-0.23%	$39.5	39.66	-0.09	3610742	39.7	39.5	39.59	-39.84	14.95	5.754461e7		2.27819111e9				
tickerspy	svvs	0.00%	$39.50	0.00	0.00		0.00	0.00	39.50	39.84	14.95		-49.4	2.2b	0.00%	$0.00		
tmx-quotemedia	svvs	0.00%	39.500		0.00	0			39.500	39.840	14.950	57,544,610		2,273,012,095			-0.80	
updown	svvs	0.00%	$39.50		$0.00	0			$39.50	$39.84	$14.95	57.54b		$2.27b				
wallstreetsurvivor	svvs	0.00%	39.50	39.66	0.00	3,610,742	39.70	39.50		39.84	16.49			$2b			-0.98	
yahoo-finance	svvs	0.00%	39.50		0.00	0			39.50	39.84	14.95			2.27b			-0.79	
ycharts-com	svvs	-0.23%	39.50		-0.09					39.79	14.95			2.25b	0.00%		-0.80	
zacks	svvs		39.50			vol.  0				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	4.83	+0.00	49217	65.40	65.40	65.40	65.41	37.26		17.26				3.79	
finance-abc7-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
finance-abc7chicago-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
financial-content	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
fool	gymb																	
foxbusiness	gymb		$65.40		+0.09	2,492,952			$65.31									
google-finance	gymb																	
howthemarketworks	gymb																	
hpcwire	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
insidestocks	gymb																	
investorguide	gymb		0.00															
marketintellisearch	gymb	-0.15 %	$13.25	$13.37	-0.02	211.60k	$13.37	$13.11	$13.27						%			
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	$4.83		49,217	$65.40	$65.40	$65.40	$65.41	$37.26		17.26				$3.79	
thecramerreport	gymb		0.00															
thestree	gymb	0.14%	$65.4	65.38	0.09	2492952	65.41	65.2	65.31	-65.41	37.26	2.7342201e7		1.788179945e9				
tickerspy	gymb	0.00%	$65.40	0.00	0.00		0.00	0.00	65.40	65.41	37.26		17.3		0.00%	$0.00		
tmx-quotemedia	gymb																	
wallstreetsurvivor	gymb	-			-		- -											
ycharts-com	gymb																	
zacks	gymb																	
advfn	exbd	0.00	29.54		0.0													
barchart	exbd	+1.33%	43.44	43.21	+0.57	151,424	43.81	43.00	42.87	45.79	24.59		31.54	$1.49 b	1.37%	$0.60	+1.16	
barrons	exbd	1.33%	43.44	43.21	+0.57	151,094	43.81	43.00				34.55 million		$1.51 billion	1.38%	$0.15		
bloomberg	exbd	1.330%	43.440	43.210	0.570	151,424	43.810	43.000		45.79	24.94	34.515mil	31.252	1,499.326mil	1.198	0.150 regular cash	1.390	
boston-com	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
bostonmerchant	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
business-insider	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
chron	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
cio-com	exbd	+1.33%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877	37.45	1b	1.3	0.6		
cnn-money	exbd	+1.33%	43.44	43.21	+0.57	150,812	43.81	43.00	42.87				37.4	$1.5b	1.38%			
easystockalterts	exbd	0.00%	29.54	43.21	+0.00	151424	29.54	29.54	29.54	45.79	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	1.33%	43.4400	43.2100	0.5700	151,424	43.8100	43.0000	42.8700	45.7900	24.9400	34,515,000	36.96	$1.48b	1.40%	$0.150000		
finance-abc7-com	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
finance-abc7chicago-com	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
financial-content	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
finapps-forbes-com	exbd	1.3%	$43.44	43.21	0.57	151,424	43.81	43.00	42.87	45.79	24.94	35 mil	37.5	1 bil	1.4	0.60	1.16	
finviz	exbd	1.33%	43.44			151,424			42.87	-5.13%	76.74%	34.51m	36.96	1.48b		0.60	1.16	
fool	exbd	+1.33%	$43.44	$43.21	0.57	151,424	$43.81	$43.00	$42.87	$45.79	$24.94		37.80	$1.50b	1.70%	0.60		
foxbusiness	exbd		$43.44		+0.57	151,424			$42.87									
google-finance	exbd	(1.33%)	43.44	43.21	+0.57	151,424.00	43.81	43.00		45.79	24.94	34.51m	37.51	1.50b	1.38	0.15	1.16	
howthemarketworks	exbd	1.33%	43.44	43.21	0.57	151,094	43.81	43	42.87									
hpcwire	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
insidestocks	exbd	+1.33%	43.44	43.21	+0.57	151094	43.81	43.00					price earnings ratio: 31.25					
investopedia	exbd	+1.33 %	$43.44	43.21	+0.57				42.87									
investorguide	exbd	+1.33%	43.44	43.21	+0.57		43.81	43.00		45.79	24.94		36.96	1.499b			1.16	
marketintellisearch	exbd	1.33 %	$43.44	$43.21	0.57	143.70k	$43.81	$43.00	$42.87			34.51m	36.96	1.48b	1.4 %		1.16	
marketwatch	exbd	+1.33%	$43.44	open: 43.21	+0.57	612	$43.81	$43.00	$42.87	$45.79	$24.94		37.66	$1.51b	1.38%	0.15	1.15	
minyanville	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
msn-money	exbd	+1.33%	43.44	43.21	+0.57	151,424	43.81	43.00	42.87	45.79	24.94	34.51 mil	37.45	1.48 bil	1.40%	0.60	1.16	
nasdaq-com	exbd	1.33%	$ 43.44		0.57	151,094	$ 43.81	$ 43	$ 42.87	$ 45.79	$ 24.94	34,515,000	37.45	$ 1,499,331,600	1.4 %	$0.600000	$ 1.16	
optimum	exbd	+1.33%	43.44 ( 4:15 pm edt)	43.21	+0.57	151,094	43.81	43.00	42.87	45.79	24.94	34.51m	37.4	1.5b	1.38	0.60	1.16	
paidcontent	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
pc-quote	exbd	1.33%	43.44	43.21	0.57	151,424	43.81	43.0	42.87	45.79	24.94	34,062,111	36.9569	1,479,658,000		0.15		
personal-wealth-biz	exbd	+1.33%	43.44	43.21		151,424	43.81	43.00	42.87	45.79	24.94		36.96		1.21	0.52	1.16	
predictwallstreet	exbd	+1.33%	43.44		+0.57	151,424												
raymond-james	exbd	1.33	43.44	43.21	0.57	151,424	43.81	43.00	43.44	45.79	24.94		37.45				1.16	
renewable-energy-world	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
screamingmedia	exbd	+1.33%	$	open: 43.21	+0.57	612	$43.81	$43.00	$42.87	$45.79	$24.94		37.66	$1.51b	1.38%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	+1.33%	last trade: 43.44		change: 0.570								p/e ratio: 36.96					
smartmoney	exbd	(1.33%)	43.44	$43.21	0.57	151,424	$43.81	$43.00	$42.87	$45.79	$24.94			1,479,700	1.40%	$0.15		
stocknod	exbd	+1.330%	43.44 usd	43.21	+0.5700	151,424	43.81	43.00	42.87	45.79	27.09	34,514,877						
stockpickr	exbd	1.33%	$43.44 0.57 | 1.33%	43.21	0.57	151.09k	43.81	43.00	42.87	45.79	24.94							
stocksmart	exbd	%	$41.29	38		30,704	42.22	41.24										
stocktwits	exbd	1.14%	43.36		+0.49													
streetinsider-com	exbd	-0%	29.54	$43.21		151,424	$29.54	$29.54	$29.54	$45.79	$24.94		25.47				$1.16	
thecramerreport	exbd		43.44	43.21	+0.57	151424	43.81	43.00										
thestree	exbd	1.33%	$43.44	43.21	0.57	151094	43.81	43.0	42.87	-45.79	24.94	3.4514877e7		1.513132208e9				
tickerspy	exbd	1.33%	$43.44	43.21	+0.57	151,424	43.81	43.00	42.87	45.79	24.94		37.0	1.4b	1.40%	$0.15		
tmx-quotemedia	exbd	1.33%	43.440	43.210	0.570	151,424	43.810	43.000	42.870	45.790	24.940	34,514,877	37.00	1,499,326,257	1.400	0.150 usd	1.16	
updown	exbd	1.33%	$43.44	$43.21	$0.57	150,812	$43.81	$43.00	$42.87	$45.79	$24.94	34.51b	36.69	$1.48b				
wallstreetsurvivor	exbd	1.33%	43.44	43.21	0.57	151,094	43.81	43.00		45.79	27.09		37.00	$1b	1.40%	0.44 -	1.17	
yahoo-finance	exbd	1.33%	43.44	43.21	0.57	151,424	43.81	43.00	42.87	45.79	24.94		37.45	1.50b	1.40%	0.60	1.16	
ycharts-com	exbd	+1.14%	43.36		+0.49					45.28	24.94		37.38	1.49b	1.42%		1.16	
advfn	alxa	-1.74	1.69	1.7	-0.03	589311	1.75	1.63										
barchart	alxa	-1.74%	1.69	1.70	-0.03	599,328	1.75	1.63	1.72	3.64	0.86		0.00	$101.28 m			+0.04	
barrons	alxa	1.74%	1.69	1.70	-0.03	589,211	1.75	1.63				55.42 million		$126.92 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	-1.744%	1.690	1.700	-0.030	589,311	1.750	1.630		3.64	0.86	72.112mil		121.869mil			-0.020	
boston-com	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
bostonmerchant	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
business-insider	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
chron	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
cio-com	alxa	-1.74%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808	21.12	122m				
cnn-money	alxa	-1.74%today&rsquo;s change	1.69data as of 3:59pm et	1.70	-0.03	589,311	1.75	1.63	1.72				21.1	$121.9m				
easystockalterts	alxa	-1.76%	1.69	1.70	-0.03	589311	1.75	1.63	1.72	3.64	0.86		21.13				0.08	
eresearch-fidelity-com	alxa	-1.74%	1.6900	1.7000	-0.0300	589,311	1.7500	1.6300	1.7200	3.6400	0.8600	72,112,000	57.33	$124.03m				
finance-abc7-com	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
financial-content	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	-1.7%	$1.69	1.70	-0.03	589,311	1.75	1.63	1.72	3.64	0.86	72 mil	56.3	122 mil	0.0	0.00	0.03	
finviz	alxa	-1.74%	1.69			589,311			1.72	-53.57%	96.51%	72.11m	86.00	124.03m			0.02	
fool	alxa	-1.74%	$1.69	$1.70	-0.03	589,211	$1.75	$1.63	$1.72	$3.64	$0.86		22.00	$121.87m				
foxbusiness	alxa		$1.69		-0.03	589,311			$1.72									
google-finance	alxa	(-1.16%)	1.70	1.70	-0.02	589,311.00	1.75	1.63		3.64	0.86	72.11m	68.38	122.59m			0.02	
howthemarketworks	alxa	-1.744%	1.69	1.7	-0.03	589,311	1.75	1.63	1.72									
hpcwire	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
insidestocks	alxa	-1.74%	1.69	1.70	-0.03	589311	1.75	1.63										
investopedia	alxa	-1.74 %	$1.69	1.70	-0.03				1.72									
investorguide	alxa	-1.74%	1.69	1.70	-0.03		1.75	1.63		3.64	0.86		28.20	121.9m			0.061	
marketintellisearch	alxa	-1.74 %	$1.69	$1.70	-0.03	587.10k	$1.75	$1.63	$1.72			72.11m	86.00	0.12b	0.0 %		0.02	
marketwatch	alxa	-1.16%	$1.68	open: 1.70	-0.02	100	$1.75	$1.63	$1.72	$3.64	$0.86		28.79	$126.92m			0.06	
minyanville	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
msn-money	alxa	-1.74%	1.69	1.70	-0.03	589,311	1.75	1.63	1.72	3.64	0.86	72.11 mil	18.78	124.03 mil			0.03	
nasdaq-com	alxa	1.74%	$ 1.69	$ 1.70	0.03	589,311	$ 1.75	$ 1.63	$ 1.72	$ 3.64	$ 0.86	72,112,000	42.25	$ 121,869,280			$ 0.04	
optimum	alxa	-1.74%	1.69 ( 3:59 pm edt)	1.70	-0.03	589,311	1.75	1.63	1.72	3.64	0.86	72.11m	21.1	121.9m			0.08	
paidcontent	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
pc-quote	alxa	-1.74%	1.69	1.7	-0.03	589,311	1.75	1.63	1.72	3.64	0.86	73,392,071	19.11111	124,033,000				
personal-wealth-biz	alxa	-1.74%	1.69	1.70	-0.03	589,311	1.75	1.63	1.72	3.64	0.86		28.20			0.00	0.061	
predictwallstreet	alxa	-1.74%	1.69		-0.03	589,311												
raymond-james	alxa	-1.74	1.69	1.70	-0.03	589,311	1.75	1.63	1.69	3.64	0.86		42.25				0.04	
renewable-energy-world	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
screamingmedia	alxa	-1.16%	$	open: 1.70	-0.02	100	$1.75	$1.63	$1.72	$3.64	$0.86		28.79	$126.92m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	-1.74%	last trade: 1.69		change: -0.030								p/e ratio: 28.2					
smartmoney	alxa	(-1.74%)	1.69	$1.70	-0.03	589,311	$1.75	$1.63	$1.72	$3.64	$0.86			124,000	0.00%	$0.00		
stocknod	alxa	-1.744%	1.690 usd	1.700	-0.0300	589,311	1.750	1.630	1.720	3.640	0.8600	72,111,808						
stockpickr	alxa	-1.74%	$1.69 -0.03 | -1.74%	1.70	-0.03	589.31k	1.75	1.63	1.72	3.64	0.86							
stocksmart	alxa	%	$1.63	1.26		170,659	1.68	1.61										
stocktwits	alxa	-1.74%	1.69		-0.03													
streetinsider-com	alxa	1.74%	1.69	$1.70	-0.03	589,311	$1.75	$1.63	$1.72	$3.64	$0.86		21.13				$0.08	
thecramerreport	alxa		1.69	1.70	-0.03	589311	1.75	1.63										
thestree	alxa	-1.74%	$1.69	1.7	-0.03	589311	1.75	1.63	1.72	-3.64	0.86	7.2111808e7		1.26916782e8				
tickerspy	alxa	-1.74%	$1.69	1.70	-0.03	589,311	1.75	1.63	1.72	3.64	0.86		19.1	103.0m	0.00%	$0.00		
tmx-quotemedia	alxa	-1.74%	1.690	1.700	-0.030	589,311	1.750	1.630	1.720	3.640	0.860	72,111,808	21.50	121,868,956			0.08	
updown	alxa	-1.74%	$1.69	$1.70	-$0.03	589,211	$1.75	$1.63	$1.72	$3.64	$0.86	72.11b	28.01	$124m				
wallstreetsurvivor	alxa	-1.74%	1.69	1.70	-0.03	589,311	1.75	1.63		3.64	0.86		21.50	$124m			-0.03	
yahoo-finance	alxa	1.74%	1.69	1.70	0.03	589,311	1.75	1.63	1.72	3.64	0.86		27.70	121.87m			0.06	
ycharts-com	alxa	-1.74%	1.69		-0.03					3.64	0.86		18.78	101.28m	0.00%		0.09	
advfn	hpt	1.39	24.84	24.53	0.34	1026339	24.86	24.31										
barchart	hpt	+1.39%	24.84	24.53	+0.34	1,026,339	24.86	24.31	24.50	25.94	18.36		7.52	$3.07 b	7.23%	$1.80	+0.04	
barrons	hpt	1.39%	24.84	24.53	+0.34	940,172	24.86	24.31				123.40 million		$3.07 billion	7.25%	$0.45		
bloomberg	hpt	1.388%	24.840	24.530	0.340	1,026,339	24.860	24.310		25.94	19.06	123.444mil	17.493	3,066.355mil	9.058	0.450 regular cash	1.420	
boston-com	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
bostonmerchant	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
business-insider	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
chron	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
cio-com	hpt	+1.39%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235	621.00	3b	7.2	1.8		
cnn-money	hpt	+1.39%	24.84	24.53	+0.34	1,026,339	24.86	24.31	24.50				621.0	$3.1b	7.25%			
easystockalterts	hpt	1.39%	24.84	24.53	+0.34	1026339	24.86	24.31	24.50	25.94	19.06		621.00				0.04	
eresearch-fidelity-com	hpt	1.39%	24.8400	24.5300	0.3400	1,026,339	24.8600	24.3100	24.5000	25.9400	19.0550	123,444,000	612.50	$3.02b	7.35%	$0.450000		
finance-abc7-com	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
finance-abc7chicago-com	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
financial-content	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
finapps-forbes-com	hpt	1.4%	$24.84	24.53	0.34	1,026,339	24.86	24.31	24.50	25.94	19.05	123 mil	621.0	3 bil	7.2	1.80	0.04	
finviz	hpt	1.39%	24.84			1,026,339			24.50	-1.43%	40.38%	123.44m	828.00	3.07b		1.80	0.03	
fool	hpt	+1.39%	$24.84	$24.53	0.34	940,372	$24.86	$24.31	$24.50	$25.94	$19.06		622.30	$3.07b	8.10%	1.80		
foxbusiness	hpt		$24.84		+0.34	1,026,339			$24.50									
google-finance	hpt	(1.39%)	24.84	24.53	+0.34	1.03m	24.86	24.31		25.94	19.06	123.44m	833.56	3.07b	7.25	0.45	0.03	
howthemarketworks	hpt	1.388%	24.84	24.53	0.34	940,372	24.86	24.31	24.5									
hpcwire	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
insidestocks	hpt	+1.39%	24.84	24.53	+0.34	940372	24.86	24.31					price earnings ratio: 7.50					
investopedia	hpt	+1.39 %	$24.84	24.53	+0.34				24.50									
investorguide	hpt	+1.39%	24.84	24.53	+0.34		24.86	24.31		25.94	19.06		816.67	3.066b			0.03	
marketintellisearch	hpt	1.39 %	$24.84	$24.53	0.34	936.30k	$24.86	$24.31	$24.50			123.44m	816.67	3.02b	7.35 %		0.03	
marketwatch	hpt	+1.39%	$24.84	open: 24.53	+0.34	88,451	$24.86	$24.31	$24.50	$25.94	$19.06		839.19	$3.07b	7.25%	0.45	0.03	
minyanville	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
msn-money	hpt	+1.39%	24.84	24.53	+0.34	1.03 mil	24.86	24.31	24.50	25.94	19.06	123.44 mil	828.00	3.02 bil	7.35%	1.80	0.03	
nasdaq-com	hpt	1.39%	$ 24.84		0.34	1,026,339	$ 24.86	$ 24.31	$ 24.50	$ 25.94	$ 19.055	123,444,000	621	$ 3,066,348,960	7.35 %	$1.800000	$ 0.04	
optimum	hpt	+1.39%	24.84 ( 4:15 pm edt)	24.53	+0.34	1,026,339	24.86	24.31	24.50	25.94	19.05	123.44m	621.0	3.1b	7.25	1.80	0.04	
paidcontent	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
pc-quote	hpt	1.39%	24.84	24.53	0.34	1,026,339	24.86	24.31	24.5	25.94	19.06	121,754,348	816.6667	3,024,378,000		0.45		
personal-wealth-biz	hpt	+1.39%	24.84	24.53		1,026,339	24.86	24.31	24.50	25.94	19.06		816.67		9.18	2.25	0.03	
predictwallstreet	hpt	+1.39%	24.84		+0.34	1,026,339												
raymond-james	hpt	1.39	24.84	24.53	0.34	1,026,339	24.86	24.31	24.84	25.94	19.06		621.00				0.04	
renewable-energy-world	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
screamingmedia	hpt	+1.39%	$	open: 24.53	+0.34	88,451	$24.86	$24.31	$24.50	$25.94	$19.06		839.19	$3.07b	7.25%	0.45	0.03	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	+1.39%	last trade: 24.84		change: 0.340								p/e ratio: 816.67					
smartmoney	hpt	(1.39%)	24.84	$24.53	0.34	1,026,339	$24.86	$24.31	$24.50	$25.94	$19.06			3,024,400	7.35%	$0.45		
stocknod	hpt	+1.388%	24.84 usd	24.53	+0.3400	1,026,339	24.86	24.31	24.50	25.94	19.05	123,444,235						
stockpickr	hpt	1.39%	$24.84 0.34 | 1.39%	24.54	0.34	1.03m	24.86	24.31	24.50	25.94	19.06							
stocksmart	hpt	%	$23.845	23.06		52,229	24.84	23.82										
stocktwits	hpt	1.35%	24.83		+0.33													
streetinsider-com	hpt	1.39%	24.84	$24.53	+0.34	1,026,339	$24.86	$24.31	$24.50	$25.94	$19.06		621.00				$0.04	
thecramerreport	hpt		24.84	24.53	+0.34	1026339	24.86	24.31										
thestree	hpt	1.39%	$24.84	24.54	0.34	1026339	24.86	24.31	24.5	-25.94	19.06	1.23444235e8		3.072527009e9				
tickerspy	hpt	1.39%	$24.84	24.53	+0.34	1,026,339	24.86	24.31	24.50	25.94	19.05		816.7	3.0b	7.35%	$0.45		
tmx-quotemedia	hpt	1.39%	24.840	24.530	0.340	1,026,339	24.860	24.310	24.500	25.940	19.055	123,444,235	612.50	3,066,354,797	7.246	0.450 usd	0.04	
updown	hpt	1.39%	$24.84	$24.53	$0.34	938,188	$24.86	$24.31	$24.50	$25.94	$19.06	123.44b	827.53	$3.02b				
wallstreetsurvivor	hpt	1.39%	24.84	24.53	0.34	940,372	24.86	24.31		25.94	19.06		612.50	$3b	7.30%	1.80 -	-0.07	
yahoo-finance	hpt	1.39%	24.84	24.53	0.34	1,026,339	24.86	24.31	24.50	25.94	19.06		828.00	3.07b	7.20%	1.80	0.03	
ycharts-com	hpt	+1.35%	24.83		+0.33					25.94	19.06		827.67	3.07b	8.12%		0.03	
advfn	oxm	0.30	36.47	36.46	0.11	115471	36.6	35.94										
barchart	oxm	+0.30%	36.47	36.46	+0.11	109,871	36.60	35.94	36.36	39.45	18.36		19.17	$602.85 m	1.42%	$0.52	+5.10	
barrons	oxm	0.30%	36.47	36.46	+0.11	114,471	36.60	35.94				16.55 million		$604.52 million	1.43%	$0.13		
bloomberg	oxm	0.303%	36.470	36.460	0.110	115,471	36.600	35.940		39.59	18.66	16.508mil	18.513	602.042mil	1.324	0.130 regular cash	1.970	
boston-com	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
bostonmerchant	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
business-insider	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
chron	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
cio-com	oxm	+0.30%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870	22.10	602m	1.5	0.52		
cnn-money	oxm	+0.30%today&rsquo;s change	36.47data as of 4:02pm et	36.46	+0.11	114,471	36.60	35.94	36.36				22.1	$602.0m	1.43%			
easystockalterts	oxm	0.30%	36.47	36.46	+0.11	114471	36.60	35.94	36.36	39.59	18.66		22.10				1.65	
eresearch-fidelity-com	oxm	0.30%	36.4700	36.4600	0.1100	115,471	36.6000	35.9400	36.3600	39.5900	18.6600	16,508,000	29.09	$600.23m	1.43%	$0.130000		
finance-abc7-com	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
financial-content	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	0.3%	$36.47	36.46	0.11	115,471	36.60	35.94	36.36	39.59	18.66	17 mil	7.2	602 mil	1.4	0.52	5.09	
finviz	oxm	0.30%	36.47			115,871			36.36	-7.53%	98.76%	16.51m	24.24	600.30m		0.52	1.50	
fool	oxm	+0.30%	$36.47	$36.46	0.11	114,471	$36.60	$35.94	$36.36	$39.59	$18.66		7.20	$602.04m	2.00%	0.52		
foxbusiness	oxm		$36.47		+0.11	115,594			$36.36									
google-finance	oxm	(0.30%)	36.47	36.46	+0.11	115,471.00	36.60	35.94		39.59	18.66	16.51m	24.34	602.04m	1.43	0.13	1.50	
howthemarketworks	oxm	0.303%	36.47	36.46	0.11	115,471	36.6	35.94	36.36									
hpcwire	oxm	+0.3025%	36.47 usd	36.46	+0.1100	115,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
insidestocks	oxm	+0.30%	36.47	36.46	+0.11	115471	36.60	35.94					price earnings ratio: 17.12					
investopedia	oxm	+0.30 %	$36.47	36.46	+0.11				36.36									
investorguide	oxm	+0.30%	36.47	36.46	+0.11		36.60	36.17		39.59	18.66		7.15	602.0m			5.083	
marketintellisearch	oxm	0.3 %	$36.47	$36.46	0.11	113.70k	$36.60	$35.94	$36.36			16.51m	24.24	0.60b	1.43 %		1.50	
marketwatch	oxm	+0.30%	$36.47	open: 36.46	+0.11	1,123	$36.60	$35.94	$36.36	$39.59	$18.66		22.07	$604.52m	1.43%	0.13	1.65	
minyanville	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
msn-money	oxm	+0.30%	36.47	36.46	+0.11	115,471	36.60	35.94	36.36	39.59	18.66	16.51 mil	24.48	600.23 mil	1.43%	0.52	5.09	
nasdaq-com	oxm	0.3%	$ 36.47		0.11	115,471	$ 36.60	$ 35.94	$ 36.36	$ 39.59	$ 18.66	16,479,000	7.15	$ 600,989,130	1.43 %	$0.520000	$ 5.10	
optimum	oxm	+0.30%	36.47 ( 4:02 pm edt)	36.46	+0.11	114,471	36.60	35.94	36.36	39.59	18.66	16.51m	22.1	602.0m	1.43	0.52	1.65	
paidcontent	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
pc-quote	oxm	0.30%	36.47	36.46	0.11	115,471	36.6	35.94	36.36	39.59	18.66	16,458,209	24.40268	600,231,000		0.13		
personal-wealth-biz	oxm	+0.30%	36.47	36.46		115,594	36.60	35.94	36.36	39.59	18.66		7.15		1.32	0.48	5.083	
predictwallstreet	oxm	+0.30%	36.47		+0.11	115,471												
raymond-james	oxm	0.30	36.47	36.46	0.11	115,471	36.60	35.94	36.47	39.59	18.66		29.18				1.25	
renewable-energy-world	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
screamingmedia	oxm	+0.30%	$	open: 36.46	+0.11	1,123	$36.60	$35.94	$36.36	$39.59	$18.66		22.07	$604.52m	1.43%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	+0.30%	last trade: 36.47		change: 0.110								p/e ratio: 7.15					
smartmoney	oxm	(0.30%)	36.47	$36.46	0.11	115,471	$36.60	$35.94	$36.36	$39.59	$18.66			600,200	1.43%	$0.13		
stocknod	oxm	+0.3025%	36.47 usd	36.46	+0.1100	114,471	36.60	35.94	36.36	39.59	18.66	16,507,870						
stockpickr	oxm	0.30%	$36.47 0.11 | 0.30%	36.37	0.11	115.47k	36.60	35.94	36.36	39.59	18.66							
stocksmart	oxm	%	$37.3	26.3		23,011	37.87	37.13										
stocktwits	oxm	0.39%	36.50		+0.14													
streetinsider-com	oxm	0.30%	36.47	$36.46	+0.11	114,471	$36.60	$35.94	$36.36	$39.59	$18.66		22.10				$1.65	
thecramerreport	oxm		36.29	36.46	-0.07	83397	36.60	35.94										
thestree	oxm	0.3%	$36.47	36.37	0.11	115471	36.6	35.94	36.36	-39.59	18.66	1.650787e7		6.04518199e8				
tickerspy	oxm	0.30%	$36.47	36.46	+0.11	115,471	36.60	35.94	36.36	39.59	18.66		24.4	600.2m	1.43%	$0.13		
tmx-quotemedia	oxm	0.30%	36.470	36.460	0.110	115,594	36.600	35.940	36.360	39.590	18.660	16,507,870	7.10	602,042,019	1.430	0.130 usd	5.09	
updown	oxm	0.30%	$36.47	$36.46	$0.11	114,471	$36.60	$35.94	$36.36	$39.59	$18.66	16.52b	7.14	$600m				
wallstreetsurvivor	oxm	0.30%	36.47	36.46	0.11	114,471	36.60	35.94		39.59	19.23		7.10	$600m	1.40%	0.44 -	4.75	
yahoo-finance	oxm	0.30%	36.47	36.46	0.11	115,871	36.60	35.94	36.36	39.59	18.66		7.17	602.01m	1.40%	0.52	5.08	
ycharts-com	oxm	+0.39%	36.50		+0.14					39.59	18.66		7.17	603.35m	1.50%		5.09	
advfn	celg	0.15	60.67	60.77	0.09	1701748	61.01	60.25										
barchart	celg	+0.15%	60.67	60.77	+0.09	1,855,275	61.01	60.25	60.58	63.46	48.92		23.40	$28.21 b			+1.92	
barrons	celg	0.15%	60.67	60.77	+0.09	1.700m	61.01	60.25				469.52 million		$28.27 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	0.149%	60.670	60.770	0.090	1,701,748	61.010	60.250		63.46	48.92	462.801mil	26.731	28,082.790mil			2.270	
boston-com	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
bostonmerchant	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
business-insider	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
chron	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
cio-com	celg	+0.15%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485	31.76	28b				
cnn-money	celg	+0.15%	60.67	60.77	+0.09	1,700,304	61.01	60.25	60.58				31.8	$28.1b				
easystockalterts	celg	0.15%	60.67	60.77	+0.09	1548546	61.01	60.25	60.58	63.46	48.92		31.76				1.91	
eresearch-fidelity-com	celg	0.15%	60.6700	60.7700	0.0900	1,701,748	61.0100	60.2500	60.5800	63.4600	48.9200	462,801,000	31.72	$28.04b				
finance-abc7-com	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
finance-abc7chicago-com	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
financial-content	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
finapps-forbes-com	celg	0.2%	$60.67	60.77	0.09	1,701,748	61.01	60.25	60.58	63.46	48.92	463 mil	31.6	28 bil	0.0	0.00	1.92	
finviz	celg	0.15%	60.67			1,701,048			60.58	-4.40%	24.02%	462.80m	31.55	28.04b			1.92	
fool	celg	+0.18%	$60.69	$60.77	0.11	1,467,281	$61.01	$60.25	$60.58	$63.46	$48.92		32.00	$28.09b				
foxbusiness	celg		$60.67		+0.09	1,703,163			$60.58									
google-finance	celg	(0.15%)	60.67	60.77	+0.09	1.70m	61.01	60.25		63.46	48.92	462.80m	31.66	28.08b			1.92	
howthemarketworks	celg	0.149%	60.67	60.77	0.09	1,699,748	61.01	60.25	60.58									
hpcwire	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
insidestocks	celg	+0.15%	60.67	60.77	+0.09	1445365	61.01	60.25					price earnings ratio: 20.22					
investopedia	celg	+0.18 %	$60.69	60.77	+0.11				60.58									
investorguide	celg	+0.15%	60.67	60.77	+0.09		61.01	60.25		63.46	48.02		31.55	28.078b			1.92	
marketintellisearch	celg	0.18 %	$60.69	$60.77	0.11	1683.30k	$61.01	$60.25	$60.58			462.80m	31.55	28.04b	0.0 %		1.92	
marketwatch	celg	+0.15%	$60.66	open: 60.77	+0.09	10,264	$61.01	$60.25	$60.58	$63.46	$48.92		31.78	$28.27b			1.91	
minyanville	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
msn-money	celg	+0.15%	60.67	60.77	+0.09	1.7 mil	61.01	60.25	60.58	63.46	48.92	462.80 mil	31.60	28.04 bil			1.92	
nasdaq-com	celg	0.15%	$ 60.67	$ 60.77	0.09	1,701,748	$ 61.01	$ 60.25	$ 60.58	$ 63.46	$ 48.92	462,801,000	31.6	$ 28,078,136,670			$ 1.92	
optimum	celg	+0.15%	60.67 ( 4:00 pm edt)	60.77	+0.09	1,548,546	61.01	60.25	60.58	63.46	48.92	462.80m	31.8	28.1b			1.91	
paidcontent	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
pc-quote	celg	0.15%	60.67	60.77	0.09	1,710,068	61.01	60.25	60.58	63.46	48.92	462,114,455	31.55208	28,036,484,000				
personal-wealth-biz	celg	+0.15%	60.67	60.77		1,702,463	61.01	60.25	60.58	63.46	48.02		31.55			0.00	1.92	
predictwallstreet	celg	+0.15%	60.67		+0.09	1,701,748												
raymond-james	celg	0.15	60.67	60.77	0.09	1,701,748	61.01	60.25	60.67	63.46	48.92		31.11				1.95	
renewable-energy-world	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
screamingmedia	celg	+0.15%	$	open: 60.77	+0.09	10,264	$61.01	$60.25	$60.58	$63.46	$48.92		31.78	$28.27b			1.91	
scroli	celg	0.15%	celg 60.67	60.77	0.09	1,421,285	61.01	60.25	60.58	63.46	48.92		31.66				1.92	
simple-stock-quotes	celg	+0.15%	last trade: 60.67		change: 0.090								p/e ratio: 31.55					
smartmoney	celg	(0.15%)	60.67	$60.77	0.09	1,701,748	$61.01	$60.25	$60.58	$63.46	$48.92			28,036,500	0.00%	$0.00		
stocknod	celg	+0.1486%	60.67 usd	60.77	+0.0900	1,699,748	61.01	60.25	60.58	63.46	48.92	462,801,485						
stockpickr	celg	0.15%	$60.67 0.09 | 0.15%	60.77	0.09	1.70m	61.01	60.25	60.58	63.46	48.92							
stocksmart	celg	%	$59.99	59.52		204,646	60.98	59.86										
stocktwits	celg	0.17%	60.68		+0.10													
streetinsider-com	celg	0.15%	60.67	$60.77	+0.09	1,548,546	$61.01	$60.25	$60.58	$63.46	$48.92		31.76				$1.91	
thecramerreport	celg		60.67	60.77	+0.09	1701048	61.01	60.25										
thestree	celg	0.15%	$60.67	60.77	0.09	1700304	61.01	60.25	60.58	-63.46	48.92	4.62801485e8		2.8267914704e10				
tickerspy	celg	0.15%	$60.67	60.77	+0.09	1,700,448	61.01	60.25	60.58	63.46	48.92		31.6	28.0b	0.00%	$0.00		
tmx-quotemedia	celg	0.15%	60.670	60.770	0.090	1,703,163	61.010	60.250	60.580	63.460	48.920	462,801,485	31.70	28,078,166,095			1.91	
updown	celg	0.15%	$60.67	$60.77	$0.09	1,699,804	$61.01	$60.25	$60.58	$63.46	$48.92	462.80b	31.16	$28.03b				
wallstreetsurvivor	celg	0.15%	60.67	60.77	0.09	1,699,748	61.01	60.25		63.46	48.92		31.70	$28b			1.88	
yahoo-finance	celg	0.15%	60.67	60.77	0.09	1,701,048	61.01	60.25	60.58	63.46	48.92		31.60	28.08b			1.92	
ycharts-com	celg	+0.17%	60.68		+0.10					63.46	48.92		31.60	28.21b	0.00%		1.92	
advfn	hpq	-0.11	35.09	35.28	-0.04	15084110	35.39	34.97										
barchart	hpq	-0.11%	35.09	35.28	-0.04	13,696,232	35.39	34.97	35.13	49.13	33.95		7.07	$75.93 b	1.35%	$0.48	+4.07	
barrons	hpq	0.11%	35.09	35.28	-0.04	15.088m	35.39	34.97				2.37 billion		$73.51 billion	1.37%	$0.12		
bloomberg	hpq	-0.085%	35.100	35.280	-0.030	14,382,524	35.390	34.970		49.39	33.95	2,074.156mil	7.852	72,802.860mil	1.028	0.120 regular cash	4.470	
boston-com	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
business-insider	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
chron	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
cio-com	hpq	-0.11%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738	8.643	73b	1.3	0.48		
cnn-money	hpq	-0.11%	35.09	35.28	-0.04	15,088,610	35.39	34.97	35.13				8.6	$72.8b	1.37%			
easystockalterts	hpq	-0.09%	35.10	35.28	-0.03	14039378	35.39	34.97	35.13	49.39	33.95		8.65				4.06	
eresearch-fidelity-com	hpq	-0.11%	35.0900	35.2800	-0.0400	15,084,110	35.3900	34.9700	35.1300	49.3900	33.9500	2,074,156,000	8.63	$72.87b	1.37%	$0.120000		
finance-abc7-com	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
financial-content	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	-0.1%	$35.09	35.28	-0.04	15,089,479	35.39	34.97	35.13	49.39	33.95	2.07 bil	8.6	73 bil	1.4	0.48	4.07	
finviz	hpq	-0.17%	35.07			14,219,675			35.13	-28.61%	3.30%	2.07b	8.61	72.87b		0.48	4.08	
fool	hpq	-0.17%	$35.07	$35.28	-0.06	13,684,630	$35.39	$34.97	$35.13	$49.39	$33.95		8.70	$72.74b	0.70%	0.48		
foxbusiness	hpq		$35.09		-0.04	15,084,110			$35.13									
google-finance	hpq	(-0.11%)	35.09	35.28	-0.04	15.08m	35.39	34.97		49.39	33.95	2.07b	8.61	72.78b	1.37	0.12	4.08	
howthemarketworks	hpq	-0.114%	35.09	35.28	-0.04	14,695,950	35.39	34.97	35.13									
hpcwire	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
insidestocks	hpq	-0.11%	35.09	35.28	-0.04	12611388	35.39	34.97					price earnings ratio: 7.00					
investopedia	hpq	-0.11 %	$35.09	35.28	-0.04				35.13									
investorguide	hpq	-0.11%	35.09	35.28	-0.04		35.39	34.97		49.39	33.95		8.63	72.782b			4.069	
marketintellisearch	hpq	-0.11 %	$35.09	$35.28	-0.04	14977.90k	$35.39	$34.97	$35.13			2074.16m	8.61	72.87b	1.37 %		4.08	
marketwatch	hpq	-0.11%	$35.07	open: 35.28	-0.04	5,700	$35.39	$34.97	$35.13	$49.39	$33.95		8.57	$73.51b	1.37%	0.12	4.10	
minyanville	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
msn-money	hpq	-0.11%	35.09	35.28	-0.04	15.08 mil	35.39	34.97	35.13	49.39	33.95	2.07 bil	8.60	72.87 bil	1.37%	0.48	4.08	
nasdaq-com	hpq	0.14%	$ 35.08		0.05	14,033,387	$ 35.39	$ 34.97	$ 35.13	$ 49.39	$ 33.95	2,074,156,000	8.62	$ 72,761,392,480	1.37 %	$0.480000	$ 4.07	
optimum	hpq	-0.14%	35.08 ( 3:56 pm edt)	35.28	-0.05	13,739,835	35.39	34.97	35.13	49.39	33.95	2.07b	8.6	72.8b	1.37	0.48	4.06	
paidcontent	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
pc-quote	hpq	-0.11%	35.09	35.28	-0.04	15,103,710	35.39	34.97	35.13	49.39	33.95	2,076,520,376	8.61029	72,865,100,000		0.12		
personal-wealth-biz	hpq	-0.11%	35.09	35.28	-0.04	15,085,479	35.39	34.97	35.13	49.39	33.95		8.63		1.02	0.36	4.069	
predictwallstreet	hpq	-0.11%	35.09		-0.04	15,084,110												
raymond-james	hpq	-0.11	35.09	35.28	-0.04	15,088,610	35.39	34.97	35.09	49.39	33.95		8.44				4.16	
renewable-energy-world	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
screamingmedia	hpq	-0.11%	$	open: 35.28	-0.04	5,700	$35.39	$34.97	$35.13	$49.39	$33.95		8.57	$73.51b	1.37%	0.12	4.10	
scroli	hpq	-0.11%	hpq 35.09	35.28	-0.04	13,292,575	35.39	34.97	35.13	49.39	33.95		8.61				4.08	
simple-stock-quotes	hpq	-0.11%	last trade: 35.09		change: -0.040								p/e ratio: 8.63					
smartmoney	hpq	(-0.11%)	35.09	$35.28	-0.04	15,084,110	$35.39	$34.97	$35.13	$49.39	$33.95			74,686,400	1.37%	$0.12		
stocknod	hpq	-0.1139%	35.09 usd	35.28	-0.0400	14,695,950	35.39	34.97	35.13	49.39	33.95	2,074,155,738						
stockpickr	hpq	-0.17%	$35.07 -0.06 | -0.17%	35.24	-0.06	14.10m	35.39	34.97	35.13	49.39	33.95							
stocksmart	hpq	%	$36.65	42.22		1,400,011	37.28	36.505										
stocktwits	hpq	-0.09%	35.10		-0.03													
streetinsider-com	hpq	0.09%	35.10	$35.28	-0.03	14,039,378	$35.39	$34.97	$35.13	$49.39	$33.95		8.65				$4.06	
thecramerreport	hpq		35.09	35.28	-0.04	15085479	35.39	34.97										
thestree	hpq	-0.17%	$35.07	35.24	-0.06	14095657	35.39	34.97	35.13	-49.39	33.95	2.074155738e9		7.534544e10				
tickerspy	hpq	-0.19%	$35.06	35.28	-0.07	14,159,918	35.39	34.97	35.13	49.39	33.95		8.6	74.6b	1.37%	$0.12		
tmx-quotemedia	hpq	-0.11%	35.090	35.280	-0.040	15,088,610	35.390	34.970	35.130	49.390	33.950	2,074,155,738	8.70	72,782,124,846	1.366	0.120 usd	4.06	
updown	hpq	-0.11%	$35.09	$35.28	-$0.04	15,088,110	$35.39	$34.97	$35.13	$49.39	$33.95	2163.93b	8.48	$72.86b				
wallstreetsurvivor	hpq	-0.11%	35.09	35.28	-0.04	14,695,950	35.39	34.97		49.39	33.95		8.70	$75b	1.40%	0.32 -	3.69	
yahoo-finance	hpq	0.11%	35.09	35.28	0.04	15,085,479	35.39	34.97	35.13	49.39	33.95		8.62	72.78b	1.40%	0.48	4.07	
ycharts-com	hpq	-0.09%	35.10		-0.03					49.39	33.95		8.62	75.95b	1.41%		4.07	
advfn	vrx	4.54	55.0	53.73	2.39	4540430	55.55	53.63										
barchart	vrx	+4.54%	55.00	53.73	+2.39	4,777,530	55.55	53.63	52.61	66.31	24.06		50.47	$16.73 b			-1.14	
barrons	vrx	4.54%	55.00	53.73	+2.39	4.538m	55.55	53.63				295.57 million		$16.26 billion		$1		
bloomberg	vrx	4.543%	55.000	53.730	2.390	4,540,430	55.550	53.630		55.55	18.43	295.568mil	275.000	16,256.270mil	1.991	1.000 special cash	0.200	
boston-com	vrx	+4.543%	55.00 usd	53.73	+2.390	4,540,430	55.55	53.63	52.61	55.00	24.06	295,568,480						
bostonmerchant	vrx	+4.543%	55.00 usd	53.73	+2.390	4,540,430	55.55	53.63	52.61	55.00	24.06	295,568,480						
business-insider	vrx	+4.543%	55.00 usd	53.73	+2.390	4,540,430	55.55	53.63	52.61	55.00	24.06	295,568,480						
chron	vrx	+4.543%	55.00 usd	53.73	+2.390	4,538,880	55.55	53.63	52.61	55.00	24.06	295,568,480						
cio-com	vrx	+4.54%	55.00 usd	53.73	+2.390	4,538,880	55.55	53.63	52.61	55.00	24.06	295,568,480		16b	0.7	0.38		
cnn-money	vrx	+4.54%	55.00	53.73	+2.39	4,536,080	55.55	53.63	52.61				17.6	$16.3b	0.57%			
easystockalterts	vrx	4.45%	55.00	53.73	+2.39	4538880	55.55	53.63	52.61	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	4.54%	55.0000	53.7300	2.3900	4,538,880	55.5500	53.6300	52.6100	55.0000	19.1700	295,568,000	nm	$15.55b				
finance-abc7-com	vrx	+4.543%	55.00 usd	53.73	+2.390	4,538,880	55.55	53.63	52.61	55.00	24.06	295,568,480						
finance-abc7chicago-com	vrx	+4.543%	55.00 usd	53.73	+2.390	4,538,880	55.55	53.63	52.61	55.00	24.06	295,568,480						
financial-content	vrx	+4.543%	55.00 usd	53.73	+2.390	4,538,880	55.55	53.63	52.61	55.00	24.06	295,568,480						
finapps-forbes-com	vrx	4.5%	$55.00	53.73	2.39	4,538,880	55.55	53.63	52.61	55.00	19.17	296 mil		16 bil	0.0	0.00	-1.14	
finviz	vrx	4.54%	55.00			4,538,880			52.61	0.00%	186.91%	295.57m		15.55b			-8.43	
fool	vrx	+4.54%	$55.00	$53.73	2.39	4,538,280	$55.55	$53.63	$52.61	$55.00	$19.17		0.00	$16.39b	1.40%	0.38		
foxbusiness	vrx		$55.00		+2.39	4,541,030			$52.61									
google-finance	vrx	(4.54%)	55.00	53.73	+2.39	4.54m	55.55	53.63		55.55	19.17	298.06m	17.79	16.39b	null	null	3.09	
howthemarketworks	vrx	4.543%	55	53.73	2.39	4,538,280	55.55	53.63	52.61									
hpcwire	vrx	+4.543%	55.00 usd	53.73	+2.390	4,540,430	55.55	53.63	52.61	55.00	24.06	295,568,480						
insidestocks	vrx	+4.54%	55.00	53.73	+2.39	4540430	55.55	53.63					price earnings ratio: 392.86					
investopedia	vrx	+4.54 %	$55.00	53.73	+2.39				52.61									
investorguide	vrx	+4.54%	55.00	53.73	+2.39		55.55	53.63		55.00	19.17			16.393b			-0.852	
marketintellisearch	vrx	4.54 %	$55.00	$53.73	2.39	4514.50k	$55.55	$53.63	$52.61			295.57m	0.00	15.55b	0.0 %		-8.43	
marketwatch	vrx	+4.54%	$55.00	open: 53.73	+2.39	6,968	$55.55	$53.63	$52.61	$55.55	$20.29		34.59	$16.26b		1.00	1.59	
minyanville	vrx	+4.543%	55.00 usd	53.73	+2.390	4,538,880	55.55	53.63	52.61	55.00	24.06	295,568,480						
msn-money	vrx	+4.54%	55.00	53.73	+2.39	4.54 mil	55.55	53.63	52.61	55.00	19.17	295.57 mil	-53.92	15.58 bil	2.25%	1.14	-1.15	
nasdaq-com	vrx	4.54%	$ 55		2.39	4,538,880	$ 55.55	$ 53.63	$ 52.61	$ 55	$ 19.17	298,062,000		$ 16,393,410,000	0.72 %	$0.380000	$ -1.14	
optimum	vrx	+4.54%	55.00 ( 4:15 pm edt)	53.73	+2.39	4,538,880	55.55	53.63	52.61	66.31	24.06	295.57m		16.3b	0.69	0.38		
paidcontent	vrx	+4.543%	55.00 usd	53.73	+2.390	4,538,880	55.55	53.63	52.61	55.00	24.06	295,568,480						
pc-quote	vrx	4.54%	55.0	53.73	2.39	4,541,030	55.55	53.63	52.61	55.00	19.17	285,109,855	-51.57843	15,681,042,000		1.0		
personal-wealth-biz	vrx	+4.54%	55.00	53.73		4,541,030	55.55	53.63	52.61	55.00	19.17				0.36	0.19	-0.852	
predictwallstreet	vrx	+4.54%	55.00		+2.39	4,538,880												
raymond-james	vrx	4.54	55.00	53.73	2.39	4,538,880	55.55	53.63	55.00	55.00	19.17						-1.14	
renewable-energy-world	vrx	+4.543%	55.00 usd	53.73	+2.390	4,538,880	55.55	53.63	52.61	55.00	24.06	295,568,480						
screamingmedia	vrx	+4.54%	$	open: 53.73	+2.39	5,568	$55.55	$53.63	$52.61	$55.55	$20.29		34.59	$16.26b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	+4.54%	last trade: 55.00		change: 2.390													
smartmoney	vrx	(4.54%)	55.00	$53.73	2.39	4,538,880	$55.55	$53.63	$52.61	$55.00	$19.17			15,681,000	0.72%	$1.00		
stocknod	vrx	+4.543%	55.00 usd	53.73	+2.390	4,538,880	55.55	53.63	52.61	55.00	24.06	295,568,480						
stockpickr	vrx	4.54%	$55.00 2.39 | 4.54%	53.73	2.39	4.54m	55.55	53.63	52.61	55.00	19.17							
stocksmart	vrx	%	$50.6	28.29		184,230	52.15	50.5										
stocktwits	vrx	4.54%	55.00		+2.39													
streetinsider-com	vrx	4.54%	55.00	$53.73	+2.39	4,538,880	$55.55	$53.63	$52.61	$66.31	$24.06						$0.00	
thecramerreport	vrx		55.00	53.73	+2.39	4538880	55.55	53.63										
thestree	vrx	4.54%	$55.0	53.73	2.39	4538880	55.55	53.63	52.61	-55.0	19.17	2.98061756e8		1.579429245e10				
tickerspy	vrx	4.54%	$55.00	53.73	+2.39	4,538,880	55.55	53.63	52.61	55.00	19.17		-51.6	15.6b	0.00%	$1.00		
tmx-quotemedia	vrx	4.54%	55.000	53.730	2.390	4,541,030	55.550	53.630	52.610	55.000	19.170	295,568,480		16,256,266,400			-0.99	
updown	vrx	4.73%	$55.10	$53.73	$2.49	4,538,280	$55.55	$53.63	$52.61	$55.00	$19.17	298.06b		$15.68b				
wallstreetsurvivor	vrx	4.54%	55.00	53.73	2.39	4,538,280	55.55	53.63		55.00	21.92			$16b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	4.54%	55.00	53.73	2.39	4,538,880	55.55	53.63	52.61	55.55	14.22			16.39b	0.70%	0.38	-0.85	
ycharts-com	vrx	+4.54%	55.00		+2.39					66.31	24.06			16.73b	0.67%		-1.02	
advfn	sxt	0.77	37.95	37.73	0.29	148668	38.01	37.47										
barchart	sxt	+0.77%	37.95	37.73	+0.29	148,668	38.01	37.47	37.66	38.86	25.37		17.38	$1.90 b	2.2%	$0.84	+2.22	
barrons	sxt	0.77%	37.95	37.73	+0.29	146,464	38.01	37.47				49.42 million		$1.91 billion	2.21%	$0.21		
bloomberg	sxt	0.770%	37.950	37.730	0.290	148,668	38.010	37.470		38.86	26.00	50.061mil	17.250	1,899.827mil	2.160	0.210 regular cash	2.200	
boston-com	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
bostonmerchant	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
business-insider	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
chron	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
cio-com	sxt	+0.77%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307	17.09	2b	2.2	0.84		
cnn-money	sxt	+0.77%	37.95	37.73	+0.29	146,057	38.01	37.47	37.66				17.1	$1.9b	2.21%			
easystockalterts	sxt	0.77%	37.95	37.73	+0.29	148668	38.01	37.47	37.66	38.86	26.00		17.09				2.22	
eresearch-fidelity-com	sxt	0.77%	37.9500	37.7300	0.2900	148,668	38.0100	37.4700	37.6600	38.8600	26.0000	50,061,000	16.96	$1.89b	2.23%	$0.210000		
finance-abc7-com	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
finance-abc7chicago-com	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
financial-content	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
finapps-forbes-com	sxt	0.8%	$37.95	37.73	0.29	148,668	38.01	37.47	37.66	38.86	26.00	50 mil	17.1	2 bil	2.2	0.84	2.22	
finviz	sxt	0.77%	37.95			148,668			37.66	-2.34%	49.62%	50.06m	16.96	1.89b		0.84	2.22	
fool	sxt	+0.77%	$37.95	$37.73	0.29	146,464	$38.01	$37.47	$37.66	$38.86	$26.00		17.20	$1.90b	2.90%	0.84		
foxbusiness	sxt		$37.95		+0.29	148,668			$37.66									
google-finance	sxt	(0.77%)	37.95	37.73	+0.29	148,668.00	38.01	37.47		38.86	26.00	50.06m	17.09	1.90b	2.21	0.21	2.22	
howthemarketworks	sxt	0.77%	37.95	37.73	0.29	146,464	38.01	37.47	37.66									
hpcwire	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
insidestocks	sxt	+0.77%	37.95	37.73	+0.29	146464	38.01	37.47					price earnings ratio: 17.25					
investopedia	sxt	+0.77 %	$37.95	37.73	+0.29				37.66									
investorguide	sxt	+0.77%	37.95	37.73	+0.29		38.01	37.47		38.23	25.69		16.97	1.900b			2.219	
marketintellisearch	sxt	0.77 %	$37.95	$37.73	0.29	145.20k	$38.01	$37.47	$37.66			50.06m	16.96	1.89b	2.23 %		2.22	
marketwatch	sxt	+0.77%	$37.95	open: 37.73	+0.29	2,611	$38.01	$37.47	$37.66	$38.86	$26.00		17.17	$1.91b	2.21%	0.21	2.21	
minyanville	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
msn-money	sxt	+0.77%	37.95	37.73	+0.29	148,668	38.01	37.47	37.66	38.86	26.00	50.06 mil	17.09	1.89 bil	2.23%	0.84	2.22	
nasdaq-com	sxt	0.77%	$ 37.95		0.29	148,668	$ 38.01	$ 37.47	$ 37.66	$ 38.86	$ 26	50,061,000	17.09	$ 1,899,814,950	2.23 %	$0.840000	$ 2.22	
optimum	sxt	+0.77%	37.95 ( 4:15 pm edt)	37.73	+0.29	148,668	38.01	37.47	37.66	38.86	26.00	50.06m	17.1	1.9b	2.21	0.84	2.22	
paidcontent	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
pc-quote	sxt	0.77%	37.95	37.73	0.29	148,668	38.01	37.47	37.66	38.86	26.00	49,678,451	16.96396	1,885,297,000		0.21		
personal-wealth-biz	sxt	+0.77%	37.95	37.73		148,668	38.01	37.47	37.66	38.23	25.69		16.97		2.18	0.82	2.219	
predictwallstreet	sxt	+0.77%	37.95		+0.29	148,668												
raymond-james	sxt	0.77	37.95	37.73	0.29	148,668	38.01	37.47	37.95	38.86	26.00		17.10				2.22	
renewable-energy-world	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
screamingmedia	sxt	+0.77%	$	open: 37.73	+0.29	2,611	$38.01	$37.47	$37.66	$38.86	$26.00		17.17	$1.91b	2.21%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	+0.77%	last trade: 37.95		change: 0.290								p/e ratio: 16.97					
smartmoney	sxt	(0.77%)	37.95	$37.73	0.29	148,668	$38.01	$37.47	$37.66	$38.86	$26.00			1,885,300	2.23%	$0.21		
stocknod	sxt	+0.7700%	37.95 usd	37.73	+0.2900	148,668	38.01	37.47	37.66	38.86	26.00	50,061,307						
stockpickr	sxt	0.77%	$37.95 0.29 | 0.77%	37.73	0.29	148.67k	38.01	37.47	37.66	38.86	26.00							
stocksmart	sxt	%	$37.43	37.12		28,598	38.43	37.43										
stocktwits	sxt	0.77%	37.95		+0.29													
streetinsider-com	sxt	0.77%	37.95	$37.73	+0.29	148,668	$38.01	$37.47	$37.66	$38.86	$26.00		17.09				$2.22	
thecramerreport	sxt		37.95	37.73	+0.29	148668	38.01	37.47										
thestree	sxt	0.77%	$37.95	37.73	0.29	148668	38.01	37.47	37.66	-38.86	26.0	5.0061307e7		1.91434438e9				
tickerspy	sxt	0.77%	$37.95	37.73	+0.29	148,668	38.01	37.47	37.66	38.86	26.00		17.0	1.8b	2.23%	$0.21		
tmx-quotemedia	sxt	0.77%	37.950	37.730	0.290	148,668	38.010	37.470	37.660	38.860	26.000	50,061,307	17.00	1,899,826,601	2.230	0.210 usd	2.22	
updown	sxt	0.77%	$37.95	$37.73	$0.29	146,057	$38.01	$37.47	$37.66	$38.86	$26.00	50.06b	16.88	$1.88b				
wallstreetsurvivor	sxt	0.77%	37.95	37.73	0.29	146,464	38.01	37.47		38.86	26.45		17.00	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	0.77%	37.95	37.73	0.29	148,668	38.01	37.47	37.66	38.86	26.00		17.10	1.90b	2.20%	0.84	2.22	
ycharts-com	sxt	+0.77%	37.95		+0.29					38.85	26.00		17.09	1.90b	2.32%		2.22	
advfn	pgnx	-1.60	7.37	7.5	-0.12	65469	7.5	7.22										
barchart	pgnx	-1.60%	7.37	7.50	-0.12	94,262	7.50	7.22	7.49	8.69	4.00		0.00	$245.86 m			-2.25	
barrons	pgnx	1.60%	7.37	7.50	-0.12	65,469	7.50	7.22				32.59 million		$257.94 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	-1.602%	7.370	7.500	-0.120	65,469	7.500	7.220		8.69	4.00	33.542mil		247.207mil			-2.250	
boston-com	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
bostonmerchant	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
business-insider	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
chron	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
cio-com	pgnx	-1.60%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346		247m				
cnn-money	pgnx	-1.60%	7.37	7.50	-0.12	65,469	7.50	7.22	7.49				nm	$247.2m				
easystockalterts	pgnx	-1.60%	7.37	7.50	-0.12	65469	7.50	7.22	7.49	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	-1.60%	7.3700	7.5000	-0.1200	65,469	7.5000	7.2200	7.4900	8.6900	4.0000	33,542,000	nm	$251.23m				
finance-abc7-com	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
financial-content	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	-1.6%	$7.37	7.50	-0.12	65,469	7.50	7.22	7.49	8.69	4.00	34 mil		247 mil	0.0	0.00	-2.25	
finviz	pgnx	-1.60%	7.37			65,469			7.49	-15.19%	84.25%	33.54m		247.19m			-2.25	
fool	pgnx	-1.60%	$7.37	$7.50	-0.12	65,195	$7.50	$7.22	$7.49	$8.69	$4.00		0.00	$247.21m				
foxbusiness	pgnx		$7.37		-0.12	65,069			$7.49									
google-finance	pgnx	(-1.60%)	7.37	7.50	-0.12	65,469.00	7.50	7.22		8.69	4.00	33.54m		247.21m			-2.25	
howthemarketworks	pgnx	-1.602%	7.37	7.5	-0.12	64,695	7.5	7.22	7.49									
hpcwire	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
insidestocks	pgnx	-1.60%	7.37	7.50	-0.12	65069	7.50	7.22										
investopedia	pgnx	-1.60 %	$7.37	7.50	-0.12				7.49									
investorguide	pgnx	-1.60%	7.37		-0.12		7.50	7.22		8.69	4.00			247.2m			-2.253	
marketintellisearch	pgnx	-1.6 %	$7.37	$0.00	-0.12	55.40k	$0.00	$7.22	$7.49			33.54m	0.00	0.25b	0.0 %		-2.25	
marketwatch	pgnx	-1.60%	$7.37	open: 7.50	-0.12	1,074	$7.50	$7.22	$7.49	$8.69	$4.00			$257.94m				
minyanville	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
msn-money	pgnx	-1.60%	7.37	7.50	-0.12	65,469	7.50	7.22	7.49	8.69	4.00	33.54 mil	-3.28	251.23 mil			-2.25	
nasdaq-com	pgnx	1.6%	$ 7.37	$ 7.50	0.12	65,469	$ 7.50	$ 7.22	$ 7.49	$ 8.69	$ 4	33,542,000		$ 247,204,540			$ -2.25	
optimum	pgnx	-1.60%	7.37 ( 4:30 pm edt)	7.50	-0.12	65,469	7.50	7.22	7.49	8.69	4.00	33.54m		247.2m			-2.25	
paidcontent	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
pc-quote	pgnx	-1.60%	7.37	7.5	-0.12	65,469	7.5	7.22	7.49	8.69	4.00	34,088,141	-3.32889	251,230,000				
personal-wealth-biz	pgnx	-1.60%	7.37		-0.12	65,069	7.50	7.22	7.49	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	-1.60%	7.37		-0.12	65,469												
raymond-james	pgnx	-1.60	7.37	7.50	-0.12	65,469	7.50	7.22	7.37	8.69	4.00						-2.25	
renewable-energy-world	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
screamingmedia	pgnx	-1.60%	$	open: 7.50	-0.12	1,074	$7.50	$7.22	$7.49	$8.69	$4.00			$257.94m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	-1.60%	last trade: 7.37		change: -0.120													
smartmoney	pgnx	(-1.60%)	7.37	$7.50	-0.12	65,469	$7.50	$7.22	$7.49	$8.69	$4.00			251,200	0.00%	$0.00		
stocknod	pgnx	-1.602%	7.370 usd	7.500	-0.1200	65,469	7.500	7.220	7.490	8.690	4.000	33,542,346						
stockpickr	pgnx	-1.60%	$7.37 -0.12 | -1.60%	7.50	-0.12	65.47k	7.50	7.22	7.49	8.69	4.00							
stocksmart	pgnx	%	$7.85	5.38		4,987	8.2	7.83										
stocktwits	pgnx	-2.00%	7.34		-0.15													
streetinsider-com	pgnx	1.6%	7.37	$7.50	-0.12	65,469	$7.50	$7.22	$7.49	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.37		-0.12	65469	7.50	7.22										
thestree	pgnx	-1.6%	$7.37	7.5	-0.12	65469	7.5	7.22	7.49	-8.69	4.0	3.3542346e7		2.57940641e8				
tickerspy	pgnx	-1.60%	$7.37	7.50	-0.12	65,469	7.50	7.22	7.49	8.69	4.00		-3.3	250.1m	0.00%	$0.00		
tmx-quotemedia	pgnx	-1.60%	7.370	7.500	-0.120	65,069	7.500	7.220	7.490	8.690	4.000	33,542,346		247,207,090			-2.25	
updown	pgnx	-1.60%	$7.37	$7.50	-$0.12	64,395	$7.50	$7.22	$7.49	$8.69	$4.00	33.54b		$251m				
wallstreetsurvivor	pgnx	-1.60%	7.37	7.50	-0.12	64,695	7.50	7.22		8.69	4.00			$251m			-2.14	
yahoo-finance	pgnx	1.60%	7.37		0.12	65,469	7.50	7.22	7.49	8.69	4.00			247.20m			-2.25	
ycharts-com	pgnx	-2.00%	7.34		-0.15					8.69	4.00			244.86m	0.00%		-2.25	
advfn	wgov																	
barrons	wgov	1.94%	35.76	35.15	+0.68	239,653	35.783	35.07				69.86 million		$2.44 billion	0.78%	$0.07		
bloomberg	wgov																	
boston-com	wgov																	
bostonmerchant	wgov																	
business-insider	wgov																	
chron	wgov																	
cio-com	wgov	0.00%			+0.00	0												
cnn-money	wgov	+1.94%	35.76	35.15	+0.68	244,400	35.78	34.75	35.08				21.0	$2.5b	0.78%			
easystockalterts	wgov	0.62%	33.73	35.50	+0.22	221473	35.51	33.61	33.51	39.52	24.44		21.21				1.59	
finance-abc7-com	wgov																	
finance-abc7chicago-com	wgov																	
financial-content	wgov																	
fool	wgov																	
foxbusiness	wgov																	
google-finance	wgov	(1.94%)	35.76	35.15	+0.68	244,400.00	35.78	34.75		39.52	25.55	68.78m	21.06	2.46b	0.78	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	-0.76 %	$1.31	$1.32	-0.01	2198.00k	$1.34	$1.26	$1.32						%			
marketwatch	wgov	+1.94%	$35.76	open: 35.15	+0.68	5,637	$35.78	$35.07	$35.08	$39.52	$25.55		21.06	$2.44b	0.78%	0.07	1.70	
minyanville	wgov																	
msn-money	wgov	+1.94%	35.76	35.15	+0.68	244,400	35.78	34.75	35.08	39.52	25.55	68.78 mil	20.91	2.41 bil	0.80%	0.28	1.70	
paidcontent	wgov																	
pc-quote	wgov	0.00%				0						0		0				
personal-wealth-biz	wgov					0												
raymond-james	wgov	0.00	33.51		0.00				33.51	34.54	33.34		23.19				1.62	
renewable-energy-world	wgov																	
screamingmedia	wgov	+1.94%	$	open: 35.15	+0.68	5,049	$35.78	$35.07	$35.08	$39.52	$25.55		21.06	$2.44b	0.78%	0.07	1.70	
scroli	wgov	%	wgov			0												
simple-stock-quotes	wgov		last trade: 0.00		change: 0.000													
smartmoney	wgov																	
stocknod	wgov																	
stockpickr	wgov	-0.30%	$32.89 -0.10 | -0.30%	33.40	-0.10	206.67k	33.63	32.63	32.99	39.52	24.44							
stocksmart	wgov	%	$33	37.54		39,663	35.52	32.91										
stocktwits	wgov	1.74%	35.69		+0.61													
streetinsider-com	wgov	0.66%	33.73	$35.50	+0.22	221,473	$35.51	$33.61	$33.51	$39.52	$24.44		21.21				$1.59	
thecramerreport	wgov		0.00															
thestree	wgov	-0.3%	$32.89	33.4	-0.1	206669	33.63	32.63	32.99	-39.52	24.44	6.8747983e7		2.30374491e9				
tickerspy	wgov	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	wgov																	
wallstreetsurvivor	wgov	1.94%	35.76	35.15	0.68	244,000	35.78	34.75		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	-2.04%	35.08		-0.73					39.52	25.55							
advfn	anth	0.38	8.01	7.98	0.03	63998	8.1	7.9										
barchart	anth	+0.38%	8.01	7.98	+0.03	81,602	8.10	7.90	7.98	9.08	2.82		0.00	$263.61 m			-1.68	
barrons	anth	0.38%	8.01	7.98	+0.03	63,998	8.10	7.90				22.91 million		$382.99 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	0.376%	8.010	7.980	0.030	63,998	8.100	7.900		9.08	2.82	32.974mil		264.124mil			-1.680	
boston-com	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
bostonmerchant	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
business-insider	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
chron	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
cio-com	anth	+0.38%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267		264m				
cnn-money	anth	+0.38%	8.01	7.98	+0.03	63,998	8.10	7.90	7.98				nm	$264.1m				
easystockalterts	anth	0.38%	8.01	7.98	+0.03	63998	8.10	7.90	7.98	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	0.38%	8.0100	7.9800	0.0300	63,998	8.1000	7.9000	7.9800	9.0800	2.8200	39,641,000	nm	$316.34m				
finance-abc7-com	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
financial-content	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
finapps-forbes-com	anth	0.4%	$8.01	7.98	0.03	63,998	8.10	7.90	7.98	9.08	2.82	40 mil		318 mil	0.0	0.00	-1.68	
finviz	anth	0.38%	8.01			63,998			7.98	-11.78%	184.04%	32.84m		263.05m			-1.68	
fool	anth	+0.38%	$8.01	$7.98	0.03	63,998	$8.10	$7.90	$7.98	$9.08	$2.82		0.00	$264.12m				
foxbusiness	anth		$8.01		+0.03	63,998			$7.98									
google-finance	anth	(0.38%)	8.01	7.98	+0.03	63,998.00	8.10	7.90		9.08	2.82	39.64m		317.52m			-1.49	
howthemarketworks	anth	0.376%	8.01	7.98	0.03	63,834	8.1	7.9	7.98									
hpcwire	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
insidestocks	anth	+0.38%	8.01	7.98	+0.03	63998	8.10	7.90										
investopedia	anth	+0.38 %	$8.01	7.98	+0.03				7.98									
marketintellisearch	anth	0.38 %	$8.01	$7.98	0.03	63.00k	$7.98	$7.90	$7.98			32.84m	0.00	0.26b	0.0 %		-1.68	
marketwatch	anth	+0.38%	$8.01	open: 7.98	+0.03	264	$8.10	$7.90	$7.98	$9.08	$2.82			$382.99m				
minyanville	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
msn-money	anth	+0.38%	8.01	7.98	+0.03	63,998	8.10	7.90	7.98	9.08	2.82	39.64 mil	-5.38	316.33 mil			-1.68	
nasdaq-com	anth	0.38%	$ 8.01	$ 7.98	0.03	63,998	$ 8.10	$ 7.90	$ 7.98	$ 9.08	$ 2.82	32,974,000		$ 264,121,740			$ -1.68	
optimum	anth	+0.38%	8.01 ( 4:30 pm edt)	7.98	+0.03	63,998	8.10	7.90	7.98	9.08	2.82	32.97m		264.1m			-1.64	
paidcontent	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
pc-quote	anth	0.38%	8.01	7.98	0.03	63,998	8.1	7.9	7.98	9.08	2.82	40,488,789	-5.3557	324,315,000				
personal-wealth-biz	anth	+0.38%	8.01	7.98		63,998	8.10	7.90	7.98	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	+0.38%	8.01		+0.03	63,998												
raymond-james	anth	0.38	8.01	7.98	0.03	63,998	8.10	7.90	8.01	9.08	2.82						-1.68	
renewable-energy-world	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
screamingmedia	anth	+0.38%	$	open: 7.98	+0.03	264	$8.10	$7.90	$7.98	$9.08	$2.82			$382.99m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	+0.38%	last trade: 8.01		change: 0.030													
smartmoney	anth	(0.38%)	8.01	$7.98	0.03	63,998	$8.10	$7.90	$7.98	$9.08	$2.82			263,100	0.00%	$0.00		
stocknod	anth	+0.3759%	8.010 usd	7.980	+0.0300	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267						
stockpickr	anth	0.38%	$8.01 0.03 | 0.38%	7.98	0.03	64.00k	8.10	7.90	7.98	9.08	2.82							
stocksmart	anth	%	$7.7	4.89		2,535	7.92	7.6										
stocktwits	anth	0.00%	7.98		0.00													
streetinsider-com	anth	0.38%	8.01	$7.98	+0.03	63,998	$8.10	$7.90	$7.98	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.01	7.98	+0.03	63998	8.10	7.90										
thestree	anth	0.38%	$8.01	7.98	0.03	63998	8.1	7.9	7.98	-9.08	2.82	3.2974267e7		2.67751048e8				
tickerspy	anth	0.38%	$8.01	7.98	+0.03	63,998	8.10	7.90	7.98	9.08	2.82		-5.4	262.6m	0.00%	$0.00		
tmx-quotemedia	anth	0.38%	8.010	7.980	0.030	63,998	8.100	7.900	7.980	9.080	2.820	32,974,267		264,123,879			-1.64	
updown	anth	0.38%	$8.01	$7.98	$0.03	63,734	$8.10	$7.90	$7.98	$9.08	$2.82	32.97b		$263m				
wallstreetsurvivor	anth	0.38%	8.01	7.98	0.03	63,834	8.10	7.90		9.08	2.82			$263m			-1.76	
yahoo-finance	anth	0.38%	8.01	7.98	0.03	63,998	8.10	7.90	7.98	9.08	2.82			264.12m			-1.72	
ycharts-com	anth	+0.00%	7.98		+0.00					9.08	2.82			262.62m	0.00%		-1.68	
advfn	wr	0.00	26.55	26.6	0.0	1009916	26.62	26.36										
barchart	wr	unch	26.55	26.60	unch	1,009,916	26.62	26.36	26.55	27.64	21.69		14.88	$3.02 b	4.78%	$1.28	+1.80	
barrons	wr	0.00%	26.55	26.60	0.00	1.010m	26.62	26.36				111.63 million		$3.05 billion	4.82%	$0.32		
bloomberg	wr		26.550	26.600		1,009,916	26.620	26.360		27.98	22.79	113.690mil	14.750	3,018.472mil	4.748	0.320 regular cash	1.800	
boston-com	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
bostonmerchant	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
business-insider	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
chron	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
cio-com	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101	14.83	3b	4.7	1.28		
cnn-money	wr	0.00%	26.55	26.60	0.00	1,009,916	26.62	26.36	26.55				14.8	$3.0b	4.82%			
easystockalterts	wr	0.00%	26.55	26.60	+0.00	1009916	26.62	26.36	26.55	27.98	22.79		14.83				1.79	
eresearch-fidelity-com	wr	0.00%	26.5500	26.6000	0.0000	1,009,916	26.6200	26.3600	26.5500	27.9800	22.7900	113,690,000	14.83	$3.02b	4.82%	$0.320000		
finance-abc7-com	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
finance-abc7chicago-com	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
financial-content	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
finapps-forbes-com	wr	0.0%	$26.55	26.60	0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	114 mil	14.8	3 bil	4.8	1.28	1.80	
finviz	wr	0.00%	26.55			1,009,916			26.55	-3.96%	22.47%	113.74m	14.75	3.02b		1.28	1.80	
fool	wr	-0.04%	$26.55	$26.60	-0.01	1,009,625	$26.62	$26.36	$26.55	$27.98	$22.79		15.00	$3.02b	5.60%	1.28		
foxbusiness	wr		$26.55		0.00	1,009,916			$26.55									
google-finance	wr	(0.00%)	26.55	26.60	0.00	1.01m	26.62	26.36		27.98	22.79	113.69m	14.77	3.02b	4.82	0.32	1.80	
howthemarketworks	wr	0%	26.55	26.6	0	1,009,625	26.62	26.36	26.55									
hpcwire	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
insidestocks	wr	unch%	26.55	26.60		1009625	26.62	26.36					price earnings ratio: 14.75					
investopedia	wr																	
investorguide	wr	0.00%	26.55	26.60	0.00		26.62	26.36		27.98	22.79		14.82	3.018b			1.792	
marketintellisearch	wr	0.0 %	$26.55	$26.60	0.00	1000.00k	$26.62	$26.36	$26.55			113.74m	14.75	3.02b	4.82 %		1.80	
marketwatch	wr	0.00%	$26.55	open: 26.60	0.00	1,602	$26.62	$26.36	$26.55	$27.98	$22.79		14.83	$3.05b	4.82%	0.32	1.79	
minyanville	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
msn-money	wr		26.55	26.60		1.01 mil	26.62	26.36	26.55	27.98	22.79	113.74 mil	14.67	3.02 bil	4.82%	1.28	1.80	
nasdaq-com	wr		$ 26.55			1,009,916	$ 26.62	$ 26.36	$ 26.55	$ 27.98	$ 22.79	113,690,000	14.75	$ 3,018,469,500	4.82 %	$1.280000	$ 1.80	
optimum	wr	-	26.55 ( 4:15 pm edt)	26.60	-	1,009,916	26.62	26.36	26.55	27.98	22.79	113.69m	14.8	3.0b	4.82	1.28	1.79	
paidcontent	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
pc-quote	wr	0.00%	26.55	26.6	0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,000	14.66851	3,018,470,000		0.32		
personal-wealth-biz	wr	0.00%	26.55	26.60		1,009,916	26.62	26.36	26.55	27.98	22.79		14.82		4.75	1.26	1.792	
predictwallstreet	wr	0.00%	26.55		0.00	1,009,916												
raymond-james	wr	0.00	26.55	26.60	0.00	1,009,916	26.62	26.36	26.55	27.98	22.79		14.75				1.80	
renewable-energy-world	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
screamingmedia	wr	0.00%	$	open: 26.60	0.00	1,602	$26.62	$26.36	$26.55	$27.98	$22.79		14.83	$3.05b	4.82%	0.32	1.79	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	0.00%	last trade: 26.55		change: 0.000								p/e ratio: 14.82					
smartmoney	wr	(0.00%)	26.55	$26.60	0.00	1,009,916	$26.62	$26.36	$26.55	$27.98	$22.79			3,018,500	4.82%	$0.32		
stocknod	wr	0.00%	26.55 usd	26.60	+0.00	1,009,916	26.62	26.36	26.55	27.98	22.79	113,690,101						
stockpickr	wr	0.00%	$26.55 0.00 | 0.00%	26.60	0.00	1.01m	26.62	26.36	26.55	27.98	22.79							
stocksmart	wr	%	$26.895	25.22		101,114	27.28	26.895										
stocktwits	wr	-0.07%	26.53		-0.02													
streetinsider-com	wr	-0%	26.55	$26.60		1,009,916	$26.62	$26.36	$26.55	$27.98	$22.79		14.83				$1.79	
thecramerreport	wr		26.55	26.60	0.00	1009916	26.62	26.36										
thestree	wr	0.0%	$26.55	26.6	0.0	1009916	26.62	26.36	26.55	-27.98	22.79	1.13690101e8		3.045757806e9				
tickerspy	wr	0.00%	$26.55	26.60	0.00	1,009,916	26.62	26.36	26.55	27.98	22.79		14.7	3.0b	4.82%	$0.32		
tmx-quotemedia	wr	0.00%	26.550	26.600	0.00	1,009,916	26.620	26.360	26.550	27.980	22.790	113,690,101	14.80	3,018,472,182	4.821	0.320 usd	1.79	
updown	wr	0.00%	$26.55	$26.60	$0.00	1,008,714	$26.62	$26.36	$26.55	$27.98	$22.79	113.69b	14.64	$3.01b				
wallstreetsurvivor	wr	0.00%	26.55	26.60	0.00	1,009,625	26.62	26.36		27.98	23.24		14.80	$3b	4.80%	1.24 -	1.80	
yahoo-finance	wr	0.00%	26.55	26.60	0.00	1,009,916	26.62	26.36	26.55	27.98	22.79		14.82	3.02b	4.80%	1.28	1.79	
ycharts-com	wr	-0.08%	26.53		-0.02					27.98	22.79		14.74	3.01b	4.95%		1.80	
advfn	endp	-0.25	40.27	40.54	-0.1	1636160	40.54	39.35										
barchart	endp	-0.25%	40.27	40.54	-0.10	1,576,135	40.54	39.35	40.37	44.53	22.66		10.88	$4.72 b			+2.14	
barrons	endp	0.25%	40.27	40.54	-0.10	1.634m	40.54	39.35				117.95 million		$4.73 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	-0.248%	40.270	40.540	-0.100	1,636,160	40.540	39.350		44.53	22.66	116.547mil	14.180	4,693.329mil			2.840	
boston-com	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
bostonmerchant	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
business-insider	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
chron	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
cio-com	endp	-0.25%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527	18.82	5b				
cnn-money	endp	-0.25%	40.27	40.54	-0.10	1,632,636	40.54	39.35	40.37				18.8	$4.7b				
easystockalterts	endp	-0.25%	40.27	40.54	-0.10	1634282	40.54	39.35	40.37	44.53	22.66		18.82				2.14	
eresearch-fidelity-com	endp	-0.25%	40.2700	40.5400	-0.1000	1,636,160	40.5400	39.3500	40.3700	44.5300	22.6600	116,547,000	18.95	$4.71b				
finance-abc7-com	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
finance-abc7chicago-com	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
financial-content	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
finapps-forbes-com	endp	-0.2%	$40.27	40.54	-0.10	1,636,160	40.54	39.35	40.37	44.53	22.66	117 mil	18.9	5 bil	0.0	0.00	2.13	
finviz	endp	-0.25%	40.27			1,636,160			40.37	-9.57%	77.71%	116.55m	18.86	4.71b			2.14	
fool	endp	-0.25%	$40.27	$40.54	-0.10	1,636,160	$40.54	$39.35	$40.37	$44.53	$22.66		19.00	$4.69b				
foxbusiness	endp		$40.27		-0.10	1,638,298			$40.37									
google-finance	endp	(-0.25%)	40.27	40.54	-0.10	1.64m	40.54	39.35		44.53	22.66	116.55m	18.82	4.69b			2.14	
howthemarketworks	endp	-0.248%	40.27	40.54	-0.1	1,634,682	40.54	39.35	40.37									
hpcwire	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
insidestocks	endp	-0.25%	40.27	40.54	-0.10	1512100	40.54	39.35					price earnings ratio: 10.80					
investopedia	endp	-0.25 %	$40.27	40.54	-0.10				40.37									
investorguide	endp	-0.25%	40.27	40.09	-0.10		40.54	39.35		44.53	20.16		18.79	4.693b			2.148	
marketintellisearch	endp	-0.22 %	$40.28	$40.54	-0.09	1628.90k	$40.54	$39.35	$40.37			116.55m	18.86	4.71b	0.0 %		2.14	
marketwatch	endp	-0.25%	$40.27	open: 40.54	-0.10	3,862	$40.54	$39.35	$40.37	$44.53	$22.66		19.11	$4.73b			2.11	
minyanville	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
msn-money	endp	-0.25%	40.27	40.54	-0.10	1.64 mil	40.54	39.35	40.37	44.53	22.66	116.55 mil	18.73	4.7 bil			2.14	
nasdaq-com	endp	0.25%	$ 40.27	$ 40.54	0.10	1,636,160	$ 40.54	$ 39.35	$ 40.37	$ 44.53	$ 22.66	116,547,000	18.82	$ 4,693,347,690			$ 2.14	
optimum	endp	-0.25%	40.27 ( 4:00 pm edt)	40.54	-0.10	1,634,282	40.54	39.35	40.37	44.53	22.66	116.55m	18.8	4.7b			2.14	
paidcontent	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
pc-quote	endp	-0.25%	40.27	40.54	-0.10	1,638,298	40.54	39.35	40.37	44.53	22.66	116,844,425	18.77674	4,705,325,000				
personal-wealth-biz	endp	-0.25%	40.27	40.09	-0.10	1,638,298	40.54	39.35	40.37	44.53	20.16		18.79			0.00	2.148	
predictwallstreet	endp	-0.25%	40.27		-0.10	1,636,160												
raymond-james	endp	-0.25	40.27	40.54	-0.10	1,636,160	40.54	39.35	40.27	44.53	22.66		18.39				2.19	
renewable-energy-world	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
screamingmedia	endp	-0.25%	$	open: 40.54	-0.10	3,862	$40.54	$39.35	$40.37	$44.53	$22.66		19.11	$4.73b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	-0.25%	last trade: 40.27		change: -0.100								p/e ratio: 18.79					
smartmoney	endp	(-0.25%)	40.27	$40.54	-0.10	1,636,160	$40.54	$39.35	$40.37	$44.53	$22.66			4,705,000	0.00%	$0.00		
stocknod	endp	-0.2477%	40.27 usd	40.54	-0.1000	1,634,682	40.54	39.35	40.37	44.53	22.66	116,546,527						
stockpickr	endp	-0.25%	$40.27 -0.10 | -0.25%	40.54	-0.10	1.64m	40.54	39.35	40.37	44.53	22.66							
stocksmart	endp	%	$41.5	35.88		133,212	41.72	41.32										
stocktwits	endp	-0.20%	40.29		-0.08													
streetinsider-com	endp	0.25%	40.27	$40.54	-0.1	1,634,282	$40.54	$39.35	$40.37	$44.53	$22.66		18.82				$2.14	
thecramerreport	endp		40.27	40.09	-0.10	1636160	40.54	39.35										
thestree	endp	-0.25%	$40.27	40.54	-0.1	1636160	40.54	39.35	40.37	-44.53	22.66	1.16546527e8		4.730623531e9				
tickerspy	endp	-0.25%	$40.27	40.54	-0.10	1,634,836	40.54	39.35	40.37	44.53	22.66		18.8	4.7b	0.00%	$0.00		
tmx-quotemedia	endp	-0.25%	40.270	40.540	-0.100	1,638,298	40.540	39.350	40.370	44.530	22.660	116,546,527	18.90	4,693,328,642			2.14	
updown	endp	-0.25%	$40.27	$40.54	-$0.10	1,634,436	$40.54	$39.35	$40.37	$44.53	$22.66	116.54b	18.39	$4.70b				
wallstreetsurvivor	endp	-0.25%	40.27	40.54	-0.10	1,634,682	40.54	39.35		44.53	24.17		18.90	$5b			2.20	
yahoo-finance	endp	0.25%	40.27	40.09	0.10	1,636,160	40.54	39.35	40.37	44.53	22.66		18.75	4.69b			2.15	
ycharts-com	endp	-0.20%	40.29		-0.08					44.53	22.66		18.74	4.73b	0.00%		2.15	
advfn	alxn	2.15	52.37	51.43	1.1	1734851	52.47	51.15										
barchart	alxn	+2.15%	52.37	51.43	+1.10	1,616,374	52.47	51.15	51.27	52.66	24.73		66.99	$9.56 b			+0.55	
barrons	alxn	2.15%	52.37	51.43	+1.10	1.720m	52.47	51.15				186.07 million		$9.42 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	2.146%	52.370	51.430	1.100	1,734,851	52.470	51.150		52.66	24.73	183.835mil	89.521	9,627.456mil			0.585	
boston-com	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
bostonmerchant	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
business-insider	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
chron	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
cio-com	alxn	+2.15%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330	95.22	10b				
cnn-money	alxn	+2.15%	52.37	51.43	+1.10	1,732,824	52.47	51.15	51.27				95.2	$9.6b				
easystockalterts	alxn	2.12%	52.36	51.43	+1.09	1647248	52.47	51.15	51.27	105.00	43.78		95.20				0.55	
eresearch-fidelity-com	alxn	2.15%	52.3700	51.4300	1.1000	1,734,851	52.4700	51.1500	51.2700	52.6600	24.7300	183,835,000	94.07	$9.43b				
finance-abc7-com	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
financial-content	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	2.2%	$52.37	51.43	1.10	1,734,851	52.47	51.15	51.27	52.66	24.73	184 mil	95.2	10 bil	0.0	0.00	0.55	
finviz	alxn	2.15%	52.37			1,732,724			51.27	-0.55%	111.73%	183.84m	93.22	9.43b			0.55	
fool	alxn	+2.17%	$52.38	$51.43	1.11	1,645,254	$52.47	$51.15	$51.27	$52.66	$24.73		93.20	$9.63b				
foxbusiness	alxn		$52.37		+1.10	1,738,651			$51.27									
google-finance	alxn	(2.15%)	52.37	51.43	+1.10	1.73m	52.47	51.15		52.66	24.73	183.84m	95.42	9.63b			0.55	
howthemarketworks	alxn	2.146%	52.37	51.43	1.1	1,731,035	52.47	51.15	51.27									
hpcwire	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
insidestocks	alxn	+2.03%	52.31	51.43	+1.04	1383938	52.42	51.15					price earnings ratio: 52.57					
investopedia	alxn	+2.05 %	$52.32	51.43	+1.05				51.27									
investorguide	alxn	+2.15%	52.37	51.43	+1.10		52.47	51.15		52.66	24.305		93.39	9.627b			0.549	
marketintellisearch	alxn	2.77 %	$52.69	$51.43	1.42	1722.60k	$52.47	$51.15	$51.27			183.84m	93.22	9.43b	0.0 %		0.55	
marketwatch	alxn	+2.15%	$52.38	open: 51.43	+1.10	21,468	$52.47	$51.15	$51.27	$52.66	$24.73		31.66	$9.42b			1.65	
minyanville	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
msn-money	alxn	+2.15%	52.37	51.43	+1.10	1.73 mil	52.47	51.15	51.27	52.66	24.73	183.84 mil	96.09	9.43 bil			0.55	
nasdaq-com	alxn	2.15%	$ 52.37	$ 51.43	1.10	1,734,851	$ 52.47	$ 51.15	$ 51.27	$ 52.66	$ 24.73	183,835,000	95.22	$ 9,627,438,950			$ 0.55	
optimum	alxn	+2.13%	52.36 ( 3:59 pm edt)	51.43	+1.09	1,647,248	52.47	51.15	51.27	105.00	43.78	183.84m	95.2	9.6b			0.55	
paidcontent	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
pc-quote	alxn	2.15%	52.37	51.43	1.10	1,754,292	52.47	51.15	51.27	52.66	24.73	179,974,623	93.21818	9,425,271,000				
personal-wealth-biz	alxn	+2.15%	52.37	51.43		1,738,551	52.47	51.15	51.27	52.66	24.305		93.39			0.00	0.549	
predictwallstreet	alxn	+2.15%	52.37		+1.10	1,734,851												
raymond-james	alxn	2.15	52.37	51.43	1.10	1,734,851	52.47	51.15	52.37	52.66	24.73		45.54				1.15	
renewable-energy-world	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
screamingmedia	alxn	+2.15%	$	open: 51.43	+1.10	21,468	$52.47	$51.15	$51.27	$52.66	$24.73		31.66	$9.42b			1.65	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	+2.15%	last trade: 52.37		change: 1.100								p/e ratio: 93.39					
smartmoney	alxn	(2.15%)	52.37	$51.43	1.10	1,734,851	$52.47	$51.15	$51.27	$52.66	$24.73			9,425,200	0.00%	$0.00		
stocknod	alxn	+2.146%	52.37 usd	51.43	+1.100	1,733,062	52.47	51.15	51.27	105.00	43.78	183,835,330						
stockpickr	alxn	2.15%	$52.37 1.10 | 2.15%	51.43	1.10	1.73m	52.47	51.15	51.27	52.66	24.73							
stocksmart	alxn	%	$48.18	80.69		214,206	48.85	48.01										
stocktwits	alxn	2.20%	52.40		+1.13													
streetinsider-com	alxn	2.13%	52.36	$51.43	+1.09	1,647,248	$52.47	$51.15	$51.27	$105.00	$43.78		95.20				$0.55	
thecramerreport	alxn		52.37	51.43	+1.10	1734751	52.47	51.15										
thestree	alxn	2.15%	$52.37	51.43	1.1	1732824	52.47	51.15	51.27	-52.66	24.73	1.8383533e8		9.421560663e9				
tickerspy	alxn	2.32%	$52.46	51.43	+1.19	1,608,950	52.47	51.15	51.27	52.66	24.73		93.2	9.4b	0.00%	$0.00		
tmx-quotemedia	alxn	2.15%	52.370	51.430	1.100	1,738,651	52.470	51.150	51.270	52.660	12.365	183,835,330	93.20	9,627,456,232			0.55	
updown	alxn	2.15%	$52.37	$51.43	$1.10	1,732,624	$52.47	$51.15	$51.27	$105.00	$43.78	183.83b	89.52	$9.42b				
wallstreetsurvivor	alxn	2.15%	52.37	51.43	1.10	1,731,035	52.47	51.15		52.66	27.03		93.20	$9b			0.52	
yahoo-finance	alxn	2.15%	52.37	51.43	1.10	1,734,751	52.47	51.15	51.27	52.66	24.73		95.39	9.63b			0.55	
ycharts-com	alxn	+2.20%	52.40		+1.13					52.66	12.37		24.04	9.57b	0.00%		2.18	
advfn	oyog	0.46	101.87	102.19	0.47	20533	102.56	100.68										
barchart	oyog	+0.46%	101.87	102.19	+0.47	24,914	102.56	100.68	101.40	109.99	45.17		24.33	$623.44 m			+4.31	
barrons	oyog	0.46%	101.87	102.19	+0.47	20,533	102.56	100.68				6.19 million		$656.05 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	0.464%	101.870	102.190	0.470	20,533	102.560	100.680		109.99	45.17	6.257mil	23.636	637.390mil			4.310	
boston-com	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
bostonmerchant	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
business-insider	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
chron	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
cio-com	oyog	+0.46%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892	23.64	637m				
cnn-money	oyog	+0.46%	101.87	102.19	+0.47	20,633	102.56	100.68	101.40				23.6	$637.4m				
easystockalterts	oyog	0.46%	101.87	102.19	+0.47	20533	102.56	100.68	101.40	109.99	45.17		23.64				4.31	
eresearch-fidelity-com	oyog	0.46%	101.8700	102.1900	0.4700	20,533	102.5600	100.6800	101.4000	109.9900	45.1700	6,257,000	23.53	$634.46m				
finance-abc7-com	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
financial-content	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	0.5%	$101.87	102.19	0.47	20,533	102.56	100.68	101.40	109.99	45.17	6 mil	23.6	637 mil	0.0	0.00	4.31	
finviz	oyog	0.46%	101.87			20,633			101.40	-7.38%	125.53%	6.26m	23.53	637.71m			4.33	
fool	oyog	+0.46%	$101.87	$102.19	0.47	20,633	$102.56	$100.68	$101.40	$109.99	$45.17		24.30	$637.39m				
foxbusiness	oyog		$101.87		+0.47	20,533			$101.40									
google-finance	oyog	(0.46%)	101.87	102.19	+0.47	20,533.00	102.56	100.68		109.99	45.17	6.26m	23.53	637.39m			4.33	
howthemarketworks	oyog	0.464%	101.87	102.19	0.47	20,533	102.56	100.68	101.4									
hpcwire	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
insidestocks	oyog	+0.46%	101.87	102.19	+0.47	20500	102.56	100.68										
investopedia	oyog	+0.46 %	$101.87	102.19	+0.47				101.40									
investorguide	oyog	+0.46%	101.87	102.19	+0.47		102.56	100.68		109.99	44.35		23.32	637.3m			4.349	
marketintellisearch	oyog	0.46 %	$101.87	$102.19	0.47	21.00k	$102.56	$100.68	$101.40			6.26m	23.42	0.63b	0.0 %		4.33	
marketwatch	oyog	+0.46%	$101.87	open: 102.19	+0.47	200	$102.56	$100.68	$101.40	$109.99	$45.17		23.68	$656.05m			4.30	
minyanville	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
msn-money	oyog	+0.46%	101.87	102.19	+0.47	20,533	102.56	100.68	101.40	109.99	45.17	6.26 mil	23.47	634.45 mil			4.33	
nasdaq-com	oyog	0.46%	$ 101.87	$ 102.19	0.47	20,533	$ 102.56	$ 100.68	$ 101.40	$ 109.99	$ 45.17	6,257,000	23.64	$ 637,400,590			$ 4.31	
optimum	oyog	+0.46%	101.87 ( 5:20 pm edt)	102.19	+0.47	20,533	102.56	100.68	101.40	109.99	45.17	6.26m	23.6	637.4m			4.31	
paidcontent	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
pc-quote	oyog	0.46%	101.87	102.19	0.47	20,533	102.56	100.68	101.4	109.99	45.17	6,228,132	23.36406	634,460,000				
personal-wealth-biz	oyog	+0.46%	101.87	102.19		20,533	102.56	100.68	101.40	109.99	44.35		23.32			0.00	4.349	
predictwallstreet	oyog	+0.46%	101.87		+0.47	20,533												
raymond-james	oyog	0.46	101.87	102.19	0.47	20,533	102.56	100.68	101.87	109.99	45.17		23.00				4.43	
renewable-energy-world	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
screamingmedia	oyog	+0.46%	$	open: 102.19	+0.47	200	$102.56	$100.68	$101.40	$109.99	$45.17		23.68	$656.05m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	+0.46%	last trade: 101.87		change: 0.470								p/e ratio: 23.32					
smartmoney	oyog	(0.46%)	101.87	$102.19	0.47	20,533	$102.56	$100.68	$101.40	$109.99	$45.17			634,400	0.00%	$0.00		
stocknod	oyog	+0.4635%	101.87 usd	102.19	+0.4700	20,533	102.56	100.68	101.40	109.99	45.17	6,256,892						
stockpickr	oyog	0.46%	$101.87 0.47 | 0.46%	102.19	0.47	20.63k	102.56	100.68	101.40	109.99	45.17							
stocksmart	oyog	%	$89.34	94.76		4,566	93.87	88.83										
stocktwits	oyog	0.27%	101.67		+0.27													
streetinsider-com	oyog	0.46%	101.87	$102.19	+0.47	20,533	$102.56	$100.68	$101.40	$109.99	$45.17		23.64				$4.31	
thecramerreport	oyog		101.87	102.19	+0.47	20533	102.56	100.68										
thestree	oyog	0.46%	$101.87	102.19	0.47	20633	102.56	100.68	101.4	-109.99	45.17	6256892.0		6.56035126e8				
tickerspy	oyog	0.46%	$101.87	102.19	+0.47	20,633	102.56	100.68	101.40	109.99	45.17		23.4	634.4m	0.00%	$0.00		
tmx-quotemedia	oyog	0.46%	101.870	102.190	0.470	20,533	102.560	100.680	101.400	109.990	45.170	6,256,892	23.50	637,389,588			4.31	
updown	oyog	0.46%	$101.87	$102.19	$0.47	20,433	$102.56	$100.68	$101.40	$109.99	$45.17	6.25b	22.80	$634m				
wallstreetsurvivor	oyog	0.46%	101.87	102.19	0.47	20,533	102.56	100.68		109.99	45.17		23.50	$634m			2.27	
yahoo-finance	oyog	0.46%	101.87	102.19	0.47	20,533	102.56	100.68	101.40	109.99	45.17		23.42	637.30m			4.35	
ycharts-com	oyog	+0.27%	101.67		+0.27					109.99	45.17		23.53	622.22m	0.00%		4.32	
zacks	oyog	(0.46%)	101.87		0.47	vol.  20,533	102.56	100.68		109.99	45.17		23.53	634.46 m	0.00	0.00	4.31	
advfn	mdso	-4.51	22.63	23.05	-1.07	456041	23.06	22.25										
barchart	mdso	-4.51%	22.63	23.05	-1.07	472,231	23.06	22.25	23.70	27.39	14.75		23.37	$546.29 m			+1.01	
barrons	mdso	4.51%	22.63	23.05	-1.07	456,041	23.06	22.25				24.06 million		$584.08 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	-4.515%	22.630	23.050	-1.070	456,041	23.060	22.250		27.39	14.75	24.266mil	20.573	549.136mil			1.100	
boston-com	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
bostonmerchant	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
business-insider	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
chron	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
cio-com	mdso	-4.51%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835	22.41	549m				
easystockalterts	mdso	-4.64%	22.63	23.05	-1.07	456041	23.06	22.25	23.70	27.39	14.75		22.41				1.01	
eresearch-fidelity-com	mdso	-4.51%	22.6300	23.0500	-1.0700	456,041	23.0600	22.2500	23.7000	27.3900	14.7500	24,266,000	23.47	$575.10m				
finance-abc7-com	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
financial-content	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	-4.5%	$22.63	23.05	-1.07	456,041	23.06	22.25	23.70	27.39	14.75	24 mil	22.4	549 mil	0.0	0.00	1.01	
finviz	mdso	-4.51%	22.63			456,041			23.70	-17.38%	53.42%	24.27m	23.70	575.20m			1.00	
fool	mdso	-4.51%	$22.63	$23.05	-1.07	456,041	$23.06	$22.25	$23.70	$27.39	$14.75		23.80	$549.14m				
foxbusiness	mdso		$22.63		-1.07	456,141			$23.70									
google-finance	mdso	(-4.51%)	22.63	23.05	-1.07	456,141.00	23.06	22.25		27.39	14.75	24.27m	22.73	549.14m			1.00	
howthemarketworks	mdso	-4.515%	22.63	23.05	-1.07	455,740	23.06	22.25	23.7									
hpcwire	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
insidestocks	mdso	-4.51%	22.63	23.05	-1.07	456141	23.06	22.25					price earnings ratio: 23.82					
investopedia	mdso	-4.51 %	$22.63	23.05	-1.07				23.70									
investorguide	mdso	-4.51%	22.63	22.99	-1.07		23.06	22.25		27.39	13.44		23.87	549.1m			0.993	
marketintellisearch	mdso	-4.51 %	$22.63	$22.99	-1.07	458.60k	$23.06	$22.25	$23.70			24.27m	23.70	0.58b	0.0 %		1.00	
marketwatch	mdso	-4.51%	$23.70	open: 23.05	-1.07	601	$23.06	$22.25	$23.70	$27.39	$14.75		23.25	$584.08m			0.97	
minyanville	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
msn-money	mdso	-4.51%	22.63	23.05	-1.07	456,041	23.06	22.25	23.70	27.39	14.75	24.27 mil	22.63	575.1 mil			1.00	
nasdaq-com	mdso	4.51%	$ 22.63	$ 23.05	1.07	456,041	$ 23.06	$ 22.25	$ 23.70	$ 27.39	$ 14.75	24,266,000	22.41	$ 549,139,580			$ 1.01	
optimum	mdso	-4.51%	22.63 ( 4:30 pm edt)	23.05	-1.07	456,041	23.06	22.25	23.70	27.39	14.75	24.27m	22.4	549.1m			1.01	
paidcontent	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
pc-quote	mdso	-4.51%	22.63	23.05	-1.07	456,141	23.06	22.25	23.7	27.39	14.75	25,413,354	23.7	575,104,000				
personal-wealth-biz	mdso	-4.51%	22.63	22.99	-1.07	456,141	23.06	22.25	23.70	27.39	13.44		23.87			0.00	0.993	
predictwallstreet	mdso	-4.51%	22.63		-1.07	456,041												
raymond-james	mdso	-4.51	22.63	23.05	-1.07	456,041	23.06	22.25	22.63	27.39	14.75		21.76				1.04	
renewable-energy-world	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
screamingmedia	mdso	-4.51%	$	open: 23.05	-1.07	601	$23.06	$22.25	$23.70	$27.39	$14.75		23.25	$584.08m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	-4.51%	last trade: 22.63		change: -1.070								p/e ratio: 23.87					
smartmoney	mdso	(-4.51%)	22.63	$23.05	-1.07	456,041	$23.06	$22.25	$23.70	$27.39	$14.75			575,100	0.00%	$0.00		
stocknod	mdso	-4.515%	22.63 usd	23.05	-1.070	456,041	23.06	22.25	23.70	27.39	14.75	24,265,835						
stockpickr	mdso	-4.51%	$22.63 -1.07 | -4.51%	23.05	-1.07	456.04k	23.06	22.25	23.70	27.39	14.75							
stocksmart	mdso	%	$22.95	23.82		12,949	23.13	22.75										
stocktwits	mdso	-4.60%	22.61		-1.09													
streetinsider-com	mdso	4.51%	22.63	$23.05	-1.07	456,041	$23.06	$22.25	$23.70	$27.39	$14.75		22.41				$1.01	
thecramerreport	mdso		22.63	22.99	-1.07	456041	23.06	22.25										
thestree	mdso	-4.51%	$22.63	23.05	-1.07	456041	23.06	22.25	23.7	-27.39	14.75	2.4265835e7		5.84078648e8				
tickerspy	mdso	-4.51%	$22.63	23.05	-1.07	456,041	23.06	22.25	23.70	27.39	14.75		23.7	574.3m	0.00%	$0.00		
tmx-quotemedia	mdso	-4.51%	22.630	23.050	-1.070	456,141	23.060	22.250	23.700	27.390	14.750	24,265,835	23.50	549,135,846			1.01	
updown	mdso	-4.51%	$22.63	$23.05	-$1.07	455,540	$23.06	$22.25	$23.70	$27.39	$14.75	24.26b	22.71	$575m				
wallstreetsurvivor	mdso	-4.51%	22.63	23.05	-1.07	455,740	23.06	22.25		27.39	15.09		23.50	$575m			0.95	
yahoo-finance	mdso	4.51%	22.63	22.99	1.07	456,041	23.06	22.25	23.70	27.39	14.75		22.79	549.12m			0.99	
ycharts-com	mdso	-4.60%	22.61		-1.09					27.39	14.75		22.39	545.81m	0.00%		1.01	
advfn	hog	0.10	41.84	42.01	0.04	2158243	42.12	41.386										
barchart	hog	+0.10%	41.84	42.01	+0.04	2,158,243	42.12	41.39	41.80	44.04	22.99		31.92	$9.84 b	1.19%	$0.50	+0.99	
barrons	hog	0.10%	41.84	42.01	+0.04	2.156m	42.12	41.386				234.79 million		$9.96 billion	1.20%	$0.12		
bloomberg	hog	0.096%	41.840	42.010	0.040	2,158,243	42.120	41.386		44.04	23.27	236.272mil	21.239	9,885.626mil	1.016	0.125 regular cash	1.970	
boston-com	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
bostonmerchant	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
business-insider	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
chron	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
cio-com	hog	+0.10%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140	31.70	10b	1.2	0.5		
cnn-money	hog	+0.10%	41.84	42.01	+0.04	2,153,455	42.12	41.39	41.80				31.7	$9.9b	1.20%			
easystockalterts	hog	0.10%	41.84	42.01	+0.04	2158243	42.12	41.39	41.80	44.04	23.27		31.70				1.32	
eresearch-fidelity-com	hog	0.10%	41.8400	42.0100	0.0400	2,158,243	42.1200	41.3860	41.8000	44.0400	23.2700	236,272,000	31.67	$9.88b	1.20%	$0.125000		
finance-abc7-com	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
finance-abc7chicago-com	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
financial-content	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
finapps-forbes-com	hog	0.1%	$41.84	42.01	0.04	2,158,243	42.12	41.39	41.80	44.04	23.27	236 mil	42.3	10 bil	1.2	0.50	0.99	
finviz	hog	0.10%	41.84			2,158,243			41.80	-5.00%	82.04%	236.27m	31.70	9.89b		0.50	1.32	
fool	hog	+0.10%	$41.84	$42.01	0.04	2,158,243	$42.12	$41.39	$41.80	$44.04	$23.27		42.10	$9.89b	1.70%	0.50		
foxbusiness	hog		$41.84		+0.04	2,158,243			$41.80									
google-finance	hog	(0.10%)	41.84	42.01	+0.04	2.16m	42.12	41.39		44.04	23.27	236.27m	31.75	9.89b	1.20	0.12	1.32	
howthemarketworks	hog	0.096%	41.84	42.01	0.04	2,156,155	42.12	41.386	41.8									
hpcwire	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
insidestocks	hog	+0.10%	41.84	42.01	+0.04	2156155	42.12	41.39					price earnings ratio: 31.70					
investopedia	hog	+0.10 %	$41.84	42.01	+0.04				41.80									
investorguide	hog	+0.10%	41.84	42.01	+0.04		42.12	41.386		44.04	23.27		41.80	9.886b			1.00	
marketintellisearch	hog	0.1 %	$41.84	$42.01	0.04	2135.30k	$42.12	$41.39	$41.80			236.27m	31.67	9.88b	1.2 %		1.32	
marketwatch	hog	+0.10%	$41.84	open: 42.01	+0.04	4,608	$42.12	$41.39	$41.80	$44.04	$23.27		14.34	$9.96b	1.20%	0.13	2.92	
minyanville	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
msn-money	hog	+0.10%	41.84	42.01	+0.04	2.16 mil	42.12	41.39	41.80	44.04	23.27	236.27 mil	31.46	9.88 bil	1.20%	0.50	0.99	
nasdaq-com	hog	0.1%	$ 41.84		0.04	2,158,243	$ 42.12	$ 41.386	$ 41.80	$ 44.04	$ 23.27	236,272,000	42.26	$ 9,885,620,480	1.2 %	$0.500000	$ 0.99	
optimum	hog	+0.10%	41.84 ( 4:15 pm edt)	42.01	+0.04	2,158,243	42.12	41.39	41.80	44.04	23.27	236.27m	31.7	9.9b	1.20	0.50	1.32	
paidcontent	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
pc-quote	hog	0.10%	41.84	42.01	0.04	2,158,243	42.12	41.386	41.8	44.04	23.27	236,046,128	31.42857	9,876,170,000		0.125		
personal-wealth-biz	hog	+0.10%	41.84	42.01		2,158,243	42.12	41.386	41.80	44.04	23.27		41.80		1.02	0.425	1.00	
predictwallstreet	hog	+0.10%	41.84		+0.04	2,158,243												
raymond-james	hog	0.10	41.84	42.01	0.04	2,158,243	42.12	41.39	41.84	44.04	23.27		31.46				1.33	
renewable-energy-world	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
screamingmedia	hog	+0.10%	$	open: 42.01	+0.04	4,608	$42.12	$41.39	$41.80	$44.04	$23.27		14.34	$9.96b	1.20%	0.13	2.92	
scroli	hog	0.10%	hog 41.84	42.01	0.04	1,818,409	42.12	41.39	41.80	44.04	23.27		31.75				1.32	
simple-stock-quotes	hog	+0.10%	last trade: 41.84		change: 0.040								p/e ratio: 41.8					
smartmoney	hog	(0.10%)	41.84	$42.01	0.04	2,158,243	$42.12	$41.39	$41.80	$44.04	$23.27			9,876,200	1.20%	$0.13		
stocknod	hog	+0.0957%	41.84 usd	42.01	+0.0400	2,158,243	42.12	41.39	41.80	44.04	23.27	236,272,140						
stockpickr	hog	0.10%	$41.84 0.04 | 0.10%	42.01	0.04	2.16m	42.12	41.39	41.80	44.04	23.27							
stocksmart	hog	%	$35.99	34.6		113,168	37.24	35.99										
stocktwits	hog	0.10%	41.84		+0.04													
streetinsider-com	hog	0.10%	41.84	$42.01	+0.04	2,158,243	$42.12	$41.39	$41.80	$44.04	$23.27		31.70				$1.32	
thecramerreport	hog		41.64	42.01	-0.16	858251	42.12	41.386										
thestree	hog	0.1%	$41.84	42.01	0.04	2158243	42.12	41.39	41.8	-44.04	23.27	2.3627214e8		9.95650798e9				
tickerspy	hog	0.10%	$41.84	42.01	+0.04	2,158,243	42.12	41.39	41.80	44.04	23.27		31.4	9.8b	1.20%	$0.12		
tmx-quotemedia	hog	0.10%	41.840	42.010	0.040	2,158,243	42.120	41.386	41.800	44.040	23.270	236,272,140	42.20	9,885,626,338	1.195	0.125 usd	0.99	
updown	hog	0.10%	$41.84	$42.01	$0.04	2,153,455	$42.12	$41.39	$41.80	$44.04	$23.27	236.27b	41.99	$9.87b				
wallstreetsurvivor	hog	0.10%	41.84	42.01	0.04	2,156,155	42.12	41.39		44.04	23.66		42.20	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	0.10%	41.84	42.01	0.04	2,158,243	42.12	41.39	41.80	44.04	23.27		41.84	9.89b	1.20%	0.50	1.00	
ycharts-com	hog	+0.10%	41.84		+0.04					43.99	23.27		42.26	9.84b	1.41%		0.99	
advfn	vz	-0.14	36.83	36.83	-0.05	12057938	36.99	36.65										
barchart	vz	-0.14%	36.83	36.83	-0.05	10,421,250	36.99	36.65	36.88	37.96	25.04		16.87	$103.12 b	5.28%	$1.95	+1.68	
barrons	vz	0.14%	36.83	36.83	-0.05	12.058m	36.99	36.65				2.83 billion		$104.51 billion	5.29%	$0.49		
bloomberg	vz	-0.190%	36.810	36.830	-0.070	12,005,667	36.990	36.650		38.95	26.41	2,829.078mil	16.799	104,081.800mil	5.308	0.488 regular cash	2.190	
boston-com	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
bostonmerchant	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
business-insider	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
chron	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
cio-com	vz	-0.14%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226	29.23	104b	5.2	1.95		
cnn-money	vz	-0.14%	36.83	36.83	-0.05	12,058,838	36.99	36.65	36.88				29.2	$104.2b	5.29%			
easystockalterts	vz	-0.14%	36.83	36.83	-0.05	11546098	36.99	36.65	36.88	38.78	26.41		29.23				1.26	
eresearch-fidelity-com	vz	-0.14%	36.8300	36.8300	-0.0500	12,057,938	36.9900	36.6500	36.8800	38.9500	26.4100	2,829,078,000	29.04	$104.34b	5.29%	$0.487500		
finance-abc7-com	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
financial-content	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	-0.1%	$36.83	36.83	-0.05	12,059,938	36.99	36.65	36.88	38.95	26.41	2.83 bil	21.9	104 bil	5.3	1.95	1.68	
finviz	vz	-0.14%	36.83			12,057,493			36.88	-2.97%	47.11%	2.83b	29.50	104.34b		1.95	1.25	
fool	vz	-0.22%	$36.80	$36.83	-0.08	10,849,001	$36.99	$36.65	$36.88	$38.95	$26.41		29.30	$104.11b	6.50%	1.95		
foxbusiness	vz		$36.82		-0.06	12,678,135			$36.88									
google-finance	vz	(-0.16%)	36.82	36.83	-0.06	12.06m	36.99	36.65		38.95	26.41	2.80b	29.42	103.10b	5.30	0.49	1.25	
howthemarketworks	vz	-0.136%	36.83	36.83	-0.05	11,546,383	36.99	36.65	36.88									
hpcwire	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
insidestocks	vz	-0.14%	36.83	36.83	-0.05	9954285	36.99	36.65					price earnings ratio: 16.82					
investopedia	vz	-0.14 %	$36.83	36.83	-0.05				36.88									
investorguide	vz	-0.14%	36.83	36.83	-0.05		36.94	36.65		38.95	26.41		29.50	104.2b			1.25	
marketintellisearch	vz	-0.08 %	$36.85	$36.83	-0.03	11943.30k	$36.99	$36.65	$36.88			2829.08m	29.50	104.34b	5.29 %		1.25	
marketwatch	vz	-0.14%	$36.81	open: 36.83	-0.05	12,300	$36.99	$36.65	$36.88	$38.95	$26.41		21.92	$104.51b	5.29%	0.49	1.68	
minyanville	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
msn-money	vz	-0.14%	36.83	36.83	-0.05	12.06 mil	36.99	36.65	36.88	38.95	26.41	2.83 bil	29.46	104.34 bil	5.29%	1.95	1.25	
nasdaq-com	vz	0.27%	$ 36.78		0.10	11,720,908	$ 36.99	$ 36.65	$ 36.88	$ 38.95	$ 26.41	2,967,610,000	21.89	$ 109,148,695,800	5.29 %	$1.950000	$ 1.68	
optimum	vz	-0.24%	36.79 ( 3:57 pm edt)	36.83	-0.09	11,221,636	36.99	36.65	36.88	38.78	26.41	2.83b	29.2	104.1b	5.30	1.95	1.26	
paidcontent	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
pc-quote	vz	-0.16%	36.82	36.83	-0.06	12,691,335	36.99	36.65	36.88	38.95	26.41	2,833,688,213	29.504	104,336,400,000		0.4875		
personal-wealth-biz	vz	-0.16%	36.82	36.83	-0.06	12,677,690	36.94	36.65	36.88	38.95	26.41		29.50		5.29	1.952	1.25	
predictwallstreet	vz	-0.14%	36.83		-0.05	12,057,938												
raymond-james	vz	-0.14	36.83	36.83	-0.05	12,058,838	36.99	36.65	36.83	38.95	26.41		29.00				1.27	
renewable-energy-world	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
screamingmedia	vz	-0.14%	$	open: 36.83	-0.05	12,300	$36.99	$36.65	$36.88	$38.95	$26.41		21.92	$104.51b	5.29%	0.49	1.68	
scroli	vz	-0.16%	vz 36.82	36.83	-0.06	11,269,371	36.99	36.65	36.88	38.95	26.41		29.42				1.25	
simple-stock-quotes	vz	-0.14%	last trade: 36.83		change: -0.050								p/e ratio: 29.5					
smartmoney	vz	(-0.14%)	36.83	$36.83	-0.05	12,057,938	$36.99	$36.65	$36.88	$38.95	$26.41			104,336,400	5.29%	$0.49		
stocknod	vz	-0.1356%	36.83 usd	36.83	-0.0500	11,546,383	36.99	36.65	36.88	60.00	10.00	2,829,078,226						
stockpickr	vz	-0.27%	$36.78 -0.10 | -0.27%	36.83	-0.10	11.73m	36.99	36.65	36.88	38.95	26.41							
stocksmart	vz	%	$36.29	35.65		1,021,827	36.87	36.22										
stocktwits	vz	-0.16%	36.82		-0.06													
streetinsider-com	vz	0.14%	36.83	$36.83	-0.05	11,546,098	$36.99	$36.65	$36.88	$38.78	$26.41		29.23				$1.26	
thecramerreport	vz		36.88		0.00	0												
thestree	vz	-0.27%	$36.78	36.83	-0.1	11734161	36.99	36.65	36.88	-38.95	26.41	2.829078226e9		1.04506149668e11				
tickerspy	vz	-0.27%	$36.78	36.83	-0.10	11,786,498	36.99	36.65	36.88	38.95	26.41		29.5	104.3b	5.29%	$0.49		
tmx-quotemedia	vz	-0.16%	36.820	36.830	-0.060	12,679,035	36.990	36.650	36.880	38.950	26.410	2,829,078,226	29.30	104,166,660,281	5.287	0.488 usd	1.26	
updown	vz	-0.16%	$36.82	$36.83	-$0.06	12,678,735	$36.99	$36.65	$36.88	$38.95	$26.41	2829.07b	29.43	$104.33b				
wallstreetsurvivor	vz	-0.14%	36.83	36.83	-0.05	11,546,383	36.99	36.65										
yahoo-finance	vz	0.14%	36.83	36.83	0.05	12,057,493	36.94	36.65	36.88	38.95	26.41		29.46	104.19b	5.30%	1.95	1.25	
ycharts-com	vz	-0.16%	36.82		-0.06					38.95	26.41		29.46	103.10b	5.52%		1.25	
advfn	iilg	0.44	13.56	13.58	0.06	173013	13.6	13.43										
barchart	iilg	+0.44%	13.56	13.58	+0.06	215,557	13.60	13.43	13.50	17.94	11.61		19.59	$776.72 m			+0.70	
barrons	iilg	0.44%	13.56	13.58	+0.06	173,013	13.60	13.43				57.76 million		$799.28 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	0.444%	13.560	13.580	0.060	173,013	13.600	13.430		17.94	11.61	57.455mil	19.099	779.084mil			0.710	
boston-com	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
bostonmerchant	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
business-insider	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
chron	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
cio-com	iilg	+0.44%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327	19.65	779m				
cnn-money	iilg	+0.44%	13.56	13.58	+0.06	172,464	13.60	13.43	13.50				19.7	$779.2m				
easystockalterts	iilg	0.44%	13.56	13.58	+0.06	173013	13.60	13.43	13.50	17.94	11.61		19.65				0.69	
eresearch-fidelity-com	iilg	0.44%	13.5600	13.5800	0.0600	173,013	13.6000	13.4300	13.5000	17.9400	11.6100	57,461,000	19.29	$775.72m				
finance-abc7-com	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
financial-content	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	0.4%	$13.56	13.58	0.06	173,013	13.60	13.43	13.50	17.94	11.61	57 mil	19.4	779 mil	0.0	0.00	0.70	
finviz	iilg	0.44%	13.56			173,013			13.50	-24.41%	16.80%	57.46m	19.65	779.16m			0.69	
fool	iilg	+0.44%	$13.56	$13.58	0.06	173,013	$13.60	$13.43	$13.50	$17.94	$11.61		20.20	$779.18m				
foxbusiness	iilg		$13.56		+0.06	173,013			$13.50									
google-finance	iilg	(0.44%)	13.56	13.58	+0.06	173,013.00	13.60	13.43		17.94	11.61	57.46m	19.53	779.18m			0.69	
howthemarketworks	iilg	0.444%	13.56	13.58	0.06	172,364	13.6	13.43	13.5									
hpcwire	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
insidestocks	iilg	+0.44%	13.56	13.58	+0.06	173013	13.60	13.43										
investopedia	iilg	+0.44 %	$13.56	13.58	+0.06				13.50									
investorguide	iilg	+0.44%	13.56	13.58	+0.06		13.60	13.43		17.94	11.61		19.54	779.2m			0.691	
marketintellisearch	iilg	0.44 %	$13.56	$13.58	0.06	172.10k	$13.60	$13.43	$13.50			57.46m	19.57	0.78b	0.0 %		0.69	
marketwatch	iilg	+0.44%	$13.56	open: 13.58	+0.06	649	$13.60	$13.43	$13.50	$17.94	$11.62		19.59	$799.28m			0.69	
minyanville	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
msn-money	iilg	+0.44%	13.56	13.58	+0.06	173,013	13.60	13.43	13.50	17.94	11.61	57.46 mil	19.65	775.73 mil			0.69	
nasdaq-com	iilg	0.44%	$ 13.56	$ 13.58	0.06	173,013	$ 13.60	$ 13.43	$ 13.50	$ 17.94	$ 11.61	57,461,000	19.37	$ 779,171,160			$ 0.70	
optimum	iilg	+0.44%	13.56 ( 4:30 pm edt)	13.58	+0.06	173,013	13.60	13.43	13.50	17.94	11.61	57.46m	19.7	779.2m			0.69	
paidcontent	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
pc-quote	iilg	0.44%	13.56	13.58	0.06	173,013	13.6	13.43	13.5	17.94	11.61	57,206,748	19.56522	775,724,000				
personal-wealth-biz	iilg	+0.44%	13.56	13.58		173,013	13.60	13.43	13.50	17.94	11.61		19.54			0.00	0.691	
predictwallstreet	iilg	+0.44%	13.56		+0.06	173,013												
raymond-james	iilg	0.44	13.56	13.58	0.06	173,013	13.60	13.43	13.56	17.94	11.61		19.37				0.70	
renewable-energy-world	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
screamingmedia	iilg	+0.44%	$	open: 13.58	+0.06	649	$13.60	$13.43	$13.50	$17.94	$11.62		19.59	$799.28m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	+0.44%	last trade: 13.56		change: 0.060								p/e ratio: 19.54					
smartmoney	iilg	(0.44%)	13.56	$13.58	0.06	173,013	$13.60	$13.43	$13.50	$17.94	$11.61			775,700	0.00%	$0.00		
stocknod	iilg	+0.4444%	13.56 usd	13.58	+0.0600	173,013	13.60	13.43	13.50	17.94	11.61	57,461,327						
stockpickr	iilg	0.44%	$13.56 0.06 | 0.44%	13.58	0.06	173.01k	13.60	13.43	13.50	17.94	11.61							
stocksmart	iilg	%	$13.245	16.52		18,284	13.51	13.245										
stocktwits	iilg	0.37%	13.55		+0.05													
streetinsider-com	iilg	0.44%	13.56	$13.58	+0.06	173,013	$13.60	$13.43	$13.50	$17.94	$11.61		19.65				$0.69	
thecramerreport	iilg		13.56	13.58	+0.06	173013	13.60	13.43										
thestree	iilg	0.44%	$13.56	13.58	0.06	173013	13.6	13.43	13.5	-17.94	11.61	5.7461327e7		7.99287059e8				
tickerspy	iilg	0.44%	$13.56	13.58	+0.06	173,013	13.60	13.43	13.50	17.94	11.61		19.6	775.6m	0.00%	$0.00		
tmx-quotemedia	iilg	0.44%	13.560	13.580	0.060	173,013	13.600	13.430	13.500	17.940	11.610	57,461,327	19.60	779,175,594			0.69	
updown	iilg	0.44%	$13.56	$13.58	$0.06	172,364	$13.60	$13.43	$13.50	$17.94	$11.61	57.46b	19.15	$776m				
wallstreetsurvivor	iilg	0.44%	13.56	13.58	0.06	172,364	13.60	13.43		17.94	11.83		19.60	$776m			0.73	
yahoo-finance	iilg	0.44%	13.56	13.58	0.06	173,013	13.60	13.43	13.50	17.94	11.61		19.62	779.17m			0.69	
ycharts-com	iilg	+0.37%	13.55		+0.05					17.94	11.61		19.64	776.14m	0.00%		0.69	
advfn	mot				free motorola annual company report													
barrons	mot	0.09%	43.96	44.21	+0.04	3.343m	44.21	43.615				338.12 million		$15.02 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	7.010	2,349,684,188						
bostonmerchant	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.010	2,349,684,188						
business-insider	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.010	2,349,684,188						
chron	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.010	2,349,684,188						
cio-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.010	2,349,684,188	56.94	21b				
cnn-money	mot	+0.09%	43.96	44.21	+0.04	3,372,805	44.21	43.62	43.92				20.8	$14.9b				
easystockalterts	mot	0.00%	9.11	14.89	+0.00	80815	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	7.010	2,349,684,188						
finance-abc7chicago-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.010	2,349,684,188						
financial-content	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.010	2,349,684,188						
fool	mot																	
foxbusiness	mot																	
google-finance	mot	(0.09%)	43.96	44.21	+0.04	3.37m	44.21	43.62		64.61	36.52	337.55m	29.01	14.84b			1.52	
howthemarketworks	mot																	
hpcwire	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.010	2,349,684,188						
insidestocks	mot																	
investorguide	mot		0.00															
marketintellisearch	mot	0.75 %	$4.05	$4.07	0.03	246.40k	$4.10	$3.95	$4.02						%			
marketwatch	mot	+0.09%	$43.86	open: 44.21	+0.04	30,507	$44.21	$43.62	$43.92	$47.91	$29.86		20.42	$15.02b			2.15	
minyanville	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.010	2,349,684,188						
msn-money	mot	+0.09%	43.96	44.21	+0.04	3.37 mil	44.21	43.62	43.92	64.61	36.52	339.53 mil	28.92	14.91 bil			3.11	
paidcontent	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	7.010	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	7.010	2,349,684,188						
screamingmedia	mot	+0.09%	$	open: 44.21	+0.04	31,192	$44.21	$43.62	$43.92	$47.91	$29.86		20.42	$15.02b			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	7.010	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	$14.89		80,815	$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																	
advfn	zbra	0.70	41.81	41.75	0.29	133207	41.83	41.31										
barchart	zbra	+0.70%	41.81	41.75	+0.29	133,207	41.83	41.31	41.52	44.53	25.09		21.85	$2.33 b			+2.45	
barrons	zbra	0.70%	41.81	41.75	+0.29	131,576	41.83	41.31				57.43 million		$2.30 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	0.698%	41.810	41.750	0.290	133,207	41.830	41.310		44.53	25.09	54.638mil	21.776	2,284.412mil			1.920	
boston-com	zbra	+0.6985%	41.81 usd	41.75	+0.2900	133,207	41.83	41.31	41.52	43.61	25.09	54,637,937						
bostonmerchant	zbra	+0.6985%	41.81 usd	41.75	+0.2900	133,207	41.83	41.31	41.52	43.61	25.09	54,637,937						
business-insider	zbra	+0.6985%	41.81 usd	41.75	+0.2900	133,207	41.83	41.31	41.52	43.61	25.09	54,637,937						
chron	zbra	+0.6985%	41.81 usd	41.75	+0.2900	132,807	41.83	41.31	41.52	43.61	25.09	54,637,937						
cio-com	zbra	+0.70%	41.81 usd	41.75	+0.2900	132,807	41.83	41.31	41.52	43.61	25.09	54,637,937	22.24	2b				
cnn-money	zbra	+0.70%	41.81	41.75	+0.29	133,047	41.83	41.31	41.52				22.2	$2.3b				
easystockalterts	zbra	0.69%	41.81	41.75	+0.29	132807	41.83	41.31	41.52	44.53	25.09		22.24				1.88	
eresearch-fidelity-com	zbra	0.70%	41.8100	41.7500	0.2900	133,207	41.8300	41.3100	41.5200	44.5300	25.0900	54,638,000	21.51	$2.27b				
finance-abc7-com	zbra	+0.6985%	41.81 usd	41.75	+0.2900	132,807	41.83	41.31	41.52	43.61	25.09	54,637,937						
finance-abc7chicago-com	zbra	+0.6985%	41.81 usd	41.75	+0.2900	132,807	41.83	41.31	41.52	43.61	25.09	54,637,937						
financial-content	zbra	+0.6985%	41.81 usd	41.75	+0.2900	132,807	41.83	41.31	41.52	43.61	25.09	54,637,937						
finapps-forbes-com	zbra	0.7%	$41.81	41.75	0.29	133,207	41.83	41.31	41.52	44.53	25.09	55 mil	17.1	2 bil	0.0	0.00	2.45	
finviz	zbra	0.70%	41.81			133,207			41.52	-6.11%	66.64%	54.64m	21.51	2.27b			1.93	
fool	zbra	+0.70%	$41.81	$41.75	0.29	133,047	$41.83	$41.31	$41.52	$44.53	$25.09		17.20	$2.28b				
foxbusiness	zbra		$41.81		+0.29	133,207			$41.52									
google-finance	zbra	(0.70%)	41.81	41.75	+0.29	133,207.00	41.83	41.31		44.53	25.09	54.64m	21.70	2.28b			1.93	
howthemarketworks	zbra	0.698%	41.81	41.75	0.29	132,647	41.83	41.31	41.52									
hpcwire	zbra	+0.6985%	41.81 usd	41.75	+0.2900	133,207	41.83	41.31	41.52	43.61	25.09	54,637,937						
insidestocks	zbra	+0.70%	41.81	41.75	+0.29	133207	41.83	41.31					price earnings ratio: 22.01					
investopedia	zbra	+0.70 %	$41.81	41.75	+0.29				41.52									
investorguide	zbra	+0.70%	41.81	41.75	+0.29		41.83	41.31		43.49	24.14		16.96	2.284b			2.448	
marketintellisearch	zbra	0.7 %	$41.81	$41.75	0.29	130.60k	$41.83	$41.31	$41.52			54.64m	21.51	2.27b	0.0 %		1.93	
marketwatch	zbra	+0.70%	$41.81	open: 41.75	+0.29	1,202	$41.83	$41.31	$41.52	$44.53	$25.09		21.76	$2.30b			1.92	
minyanville	zbra	+0.6985%	41.81 usd	41.75	+0.2900	132,807	41.83	41.31	41.52	43.61	25.09	54,637,937						
msn-money	zbra	+0.70%	41.81	41.75	+0.29	133,207	41.83	41.31	41.52	44.53	25.09	54.64 mil	22.24	2.27 bil			2.45	
nasdaq-com	zbra	0.7%	$ 41.81	$ 41.75	0.29	133,207	$ 41.83	$ 41.31	$ 41.52	$ 44.53	$ 25.09	54,638,000	17.07	$ 2,284,414,780			$ 2.45	
optimum	zbra	+0.70%	41.81 ( 4:00 pm edt)	41.75	+0.29	132,807	41.83	41.31	41.52	44.53	25.09	54.64m	22.2	2.3b			1.88	
paidcontent	zbra	+0.6985%	41.81 usd	41.75	+0.2900	132,807	41.83	41.31	41.52	43.61	25.09	54,637,937						
pc-quote	zbra	0.70%	41.81	41.75	0.29	133,207	41.83	41.31	41.52	44.53	25.09	54,259,024	22.08511	2,268,570,000				
personal-wealth-biz	zbra	+0.70%	41.81	41.75		133,207	41.83	41.31	41.52	43.49	24.14		16.96			0.00	2.448	
predictwallstreet	zbra	+0.70%	41.82		+0.29	133,207												
raymond-james	zbra	0.70	41.81	41.75	0.29	133,207	41.83	41.31	41.81	44.53	25.09		21.66				1.93	
renewable-energy-world	zbra	+0.6985%	41.81 usd	41.75	+0.2900	132,807	41.83	41.31	41.52	43.61	25.09	54,637,937						
screamingmedia	zbra	+0.70%	$	open: 41.75	+0.29	1,202	$41.83	$41.31	$41.52	$44.53	$25.09		21.76	$2.30b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	+0.70%	last trade: 41.81		change: 0.290								p/e ratio: 16.96					
smartmoney	zbra	(0.70%)	41.81	$41.75	0.29	133,207	$41.83	$41.31	$41.52	$44.53	$25.09			2,268,600	0.00%	$0.00		
stocknod	zbra	+0.6985%	41.81 usd	41.75	+0.2900	132,807	41.83	41.31	41.52	43.61	25.09	54,637,937						
stockpickr	zbra	0.70%	$41.81 0.29 | 0.70%	41.75	0.29	133.21k	41.83	41.31	41.52	44.53	25.09							
stocksmart	zbra	%	$42.79	38.16		43,599	44.52	42.74										
stocktwits	zbra	0.75%	41.83		+0.31													
streetinsider-com	zbra	0.70%	41.81	$41.75	+0.29	132,807	$41.83	$41.31	$41.52	$44.53	$25.09		22.24				$1.88	
thecramerreport	zbra		41.81	41.75	+0.29	133207	41.83	41.31										
thestree	zbra	0.7%	$41.81	41.75	0.29	133207	41.83	41.31	41.52	-44.53	25.09	5.4637937e7		2.292607837e9				
tickerspy	zbra	0.70%	$41.81	41.75	+0.29	133,207	41.83	41.31	41.52	44.53	25.09		22.1	2.2b	0.00%	$0.00		
tmx-quotemedia	zbra	0.70%	41.810	41.750	0.290	133,207	41.830	41.310	41.520	44.530	25.090	54,637,937	17.00	2,284,412,146			2.44	
updown	zbra	0.70%	$41.81	$41.75	$0.29	131,576	$41.83	$41.31	$41.52	$44.53	$25.09	54.63b	16.91	$2.26b				
wallstreetsurvivor	zbra	0.70%	41.81	41.75	0.29	132,647	41.83	41.31		44.53	27.29		17.00	$2b			1.77	
yahoo-finance	zbra	0.70%	41.81	41.75	0.29	133,207	41.83	41.31	41.52	44.53	25.09		17.08	2.28b			2.45	
ycharts-com	zbra	+0.75%	41.83		+0.31					44.53	25.09		17.07	2.33b	0.00%		2.45	
advfn	lltc	0.56	30.48	30.47	0.17	2558339	30.59	30.08										
barchart	lltc	+0.56%	30.48	30.47	+0.17	2,176,342	30.59	30.08	30.31	35.72	27.86		12.85	$6.91 b	3.11%	$0.96	+2.36	
barrons	lltc	0.56%	30.48	30.47	+0.17	2.555m	30.59	30.08				228.86 million		$7.02 billion	3.15%	$0.24		
bloomberg	lltc	0.561%	30.480	30.470	0.170	2,558,339	30.590	30.080		36.14	28.45	227.734mil	12.647	6,941.335mil	3.087	0.240 regular cash	2.410	
boston-com	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,971	30.59	30.08	30.31	36.14	28.45	227,734,114						
bostonmerchant	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,971	30.59	30.08	30.31	36.14	28.45	227,734,114						
business-insider	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,971	30.59	30.08	30.31	36.14	28.45	227,734,114						
chron	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,171	30.59	30.08	30.31	36.14	28.45	227,734,114						
cio-com	lltc	+0.56%	30.48 usd	30.47	+0.1700	2,553,171	30.59	30.08	30.31	36.14	28.45	227,734,114	12.92	7b	2.9	0.96		
cnn-money	lltc	+0.56%	30.48	30.47	+0.17	2,555,902	30.59	30.08	30.31				12.9	$6.9b	3.15%			
easystockalterts	lltc	0.56%	30.48	30.47	+0.17	2553171	30.59	30.08	30.31	36.14	28.45		12.92				2.36	
eresearch-fidelity-com	lltc	0.56%	30.4800	30.4700	0.1700	2,557,539	30.5900	30.0800	30.3100	36.1400	28.4500	227,734,000	12.84	$6.90b	3.17%	$0.240000		
finance-abc7-com	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,171	30.59	30.08	30.31	36.14	28.45	227,734,114						
finance-abc7chicago-com	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,171	30.59	30.08	30.31	36.14	28.45	227,734,114						
financial-content	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,171	30.59	30.08	30.31	36.14	28.45	227,734,114						
finapps-forbes-com	lltc	0.6%	$30.48	30.47	0.17	2,557,539	30.59	30.08	30.31	36.14	28.45	228 mil	12.9	7 bil	3.2	0.96	2.36	
finviz	lltc	0.56%	30.48			2,557,039			30.31	-14.67%	9.39%	227.73m	12.84	6.90b		0.96	2.36	
fool	lltc	+0.56%	$30.48	$30.47	0.17	2,557,539	$30.59	$30.08	$30.31	$36.14	$28.45		13.20	$6.94b	3.40%	0.96		
foxbusiness	lltc		$30.48		+0.17	2,562,165			$30.31									
google-finance	lltc	(0.56%)	30.48	30.47	+0.17	2.56m	30.59	30.08		36.14	28.45	227.73m	12.91	6.94b	3.15	0.24	2.36	
howthemarketworks	lltc	0.561%	30.48	30.47	0.17	2,553,171	30.59	30.08	30.31									
hpcwire	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,554,421	30.59	30.08	30.31	36.14	28.45	227,734,114						
insidestocks	lltc	+0.56%	30.48	30.47	+0.17	1935045	30.59	30.08					price earnings ratio: 12.92					
investopedia	lltc	+0.53 %	$30.47	30.47	+0.16				30.31									
investorguide	lltc	+0.56%	30.48	30.55	+0.17		30.59	30.08		36.14	26.25		12.85	6.941b			2.359	
marketintellisearch	lltc	0.56 %	$30.48	$30.52	0.17	2528.70k	$30.59	$30.08	$30.31			227.73m	12.84	6.90b	3.17 %		2.36	
marketwatch	lltc	+0.56%	$30.48	open: 30.47	+0.17	15,664	$30.59	$30.08	$30.31	$36.14	$28.45		13.00	$7.02b	3.15%	0.24	2.35	
minyanville	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,171	30.59	30.08	30.31	36.14	28.45	227,734,114						
msn-money	lltc	+0.56%	30.48	30.47	+0.17	2.56 mil	30.59	30.08	30.31	36.14	28.45	227.73 mil	12.92	6.9 bil	3.17%	0.96	2.36	
nasdaq-com	lltc	0.56%	$ 30.48	$ 30.52	0.17	2,557,539	$ 30.59	$ 30.08	$ 30.31	$ 36.14	$ 28.45	227,734,000	12.92	$ 6,941,332,320	3.17 %	$0.960000	$ 2.36	
optimum	lltc	+0.56%	30.48 ( 4:00 pm edt)	30.47	+0.17	2,553,171	30.59	30.08	30.31	36.14	28.45	227.73m	12.9	6.9b	3.15	0.96	2.36	
paidcontent	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,171	30.59	30.08	30.31	36.14	28.45	227,734,114						
pc-quote	lltc	0.56%	30.48	30.47	0.17	2,562,165	30.59	30.08	30.31	36.14	28.45	226,463,835	12.84322	6,902,618,000		0.24		
personal-wealth-biz	lltc	+0.56%	30.48	30.55		2,561,665	30.59	30.08	30.31	36.14	26.25		12.85		3.10	0.94	2.359	
predictwallstreet	lltc	+0.56%	30.48		+0.17	2,557,539												
raymond-james	lltc	0.56	30.48	30.47	0.17	2,557,539	30.59	30.08	30.48	36.14	28.45		12.86				2.37	
renewable-energy-world	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,171	30.59	30.08	30.31	36.14	28.45	227,734,114						
screamingmedia	lltc	+0.56%	$	open: 30.47	+0.17	6,750	$30.59	$30.08	$30.31	$36.14	$28.45		13.00	$7.02b	3.15%	0.24	2.35	
scroli	lltc	0.56%	lltc 30.48	30.47	0.17	2,290,774	30.59	30.08	30.31	36.14	28.45		12.91				2.36	
simple-stock-quotes	lltc	+0.56%	last trade: 30.48		change: 0.170								p/e ratio: 12.85					
smartmoney	lltc	(0.56%)	30.48	$30.47	0.17	2,557,539	$30.59	$30.08	$30.31	$36.14	$28.45			6,902,600	3.17%	$0.24		
stocknod	lltc	+0.5609%	30.48 usd	30.47	+0.1700	2,553,171	30.59	30.08	30.31	36.14	28.45	227,734,114						
stockpickr	lltc	0.56%	$30.48 0.17 | 0.56%	30.52	0.17	2.56m	30.59	30.08	30.31	36.14	28.45							
stocksmart	lltc	%	$33.54	34.79		466,037	34.375	33.52										
stocktwits	lltc	0.53%	30.47		+0.16													
streetinsider-com	lltc	0.56%	30.48	$30.47	+0.17	2,553,171	$30.59	$30.08	$30.31	$36.14	$28.45		12.92				$2.36	
thecramerreport	lltc		30.48	30.55	+0.17	2557039	30.59	30.08										
thestree	lltc	0.56%	$30.48	30.52	0.17	2557539	30.59	30.08	30.31	-36.14	28.45	2.27734114e8		7.023320076e9				
tickerspy	lltc	0.56%	$30.48	30.47	+0.17	2,557,539	30.59	30.08	30.31	36.14	28.45		12.8	6.8b	3.17%	$0.24		
tmx-quotemedia	lltc	0.56%	30.480	30.470	0.170	2,562,165	30.590	30.080	30.310	36.140	28.450	227,734,114	12.80	6,941,335,795	3.167	0.240 usd	2.36	
updown	lltc	0.56%	$30.48	$30.52	$0.17	2,554,937	$30.59	$30.08	$30.31	$36.14	$28.45	227.73b	12.75	$6.90b				
wallstreetsurvivor	lltc	0.56%	30.48	30.47	0.17	2,553,171	30.59	30.08		36.14	28.45		12.80	$7b	3.20%	0.90 -	1.58	
yahoo-finance	lltc	0.56%	30.48	30.55	0.17	2,557,039	30.59	30.08	30.31	36.14	28.45		12.92	6.94b	3.10%	0.96	2.36	
ycharts-com	lltc	+0.53%	30.47		+0.16					36.14	28.45		18.14	6.91b	3.04%		1.68	
advfn	trv	0.29	57.9	58.14	0.17	2919081	58.3097	57.6										
barchart	trv	+0.29%	57.90	58.14	+0.17	2,337,868	58.31	57.60	57.73	63.74	47.19		8.38	$24.96 b	2.8%	$1.64	+7.33	
barrons	trv	0.29%	57.90	58.14	+0.17	2.921m	58.31	57.60				482.50 million		$24.50 billion	2.83%	$0.41		
bloomberg	trv	0.294%	57.900	58.140	0.170	2,921,081	58.310	57.600		64.17	48.46	418.872mil	8.287	24,227.570mil	2.579	0.410 regular cash	6.980	
boston-com	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
bostonmerchant	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
business-insider	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
chron	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
cio-com	trv	+0.29%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308	7.910	24b	2.8	1.64		
cnn-money	trv	+0.29%today&rsquo;s change	57.90data as of 4:01pm et	58.14	+0.17	2,921,081	58.31	57.60	57.73				7.9	$24.3b	2.83%			
easystockalterts	trv	0.26%	57.88	58.14	+0.15	2473992	58.31	57.60	57.73	64.17	48.46		7.91				7.32	
eresearch-fidelity-com	trv	0.26%	57.8800	58.1400	0.1500	2,676,305	58.3097	57.6000	57.7300	64.1700	48.4600	418,872,000	7.88	$24.18b	2.84%	$0.410000		
finance-abc7-com	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
finance-abc7chicago-com	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
financial-content	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
finapps-forbes-com	trv	0.3%	$57.90	58.14	0.17	2,921,881	58.31	57.60	57.73	64.17	48.46	419 mil	7.9	24 bil	2.8	1.64	7.33	
finviz	trv	0.26%	57.88			2,671,305			57.73	-9.20%	22.67%	418.87m	7.87	24.18b		1.64	7.34	
fool	trv	+0.14%	$57.81	$58.14	0.08	2,329,824	$58.31	$57.60	$57.73	$64.17	$48.46		8.00	$24.22b	2.60%	1.64		
foxbusiness	trv		$57.90		+0.17	2,919,081			$57.73									
google-finance	trv	(0.29%)	57.90	58.14	+0.17	2.92m	58.31	57.60		64.17	48.46	418.87m	7.89	24.25b	2.83	0.41	7.34	
howthemarketworks	trv	0.26%	57.88	58.14	0.15	2,473,992	58.3097	57.6	57.73									
hpcwire	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
insidestocks	trv	+0.28%	57.89	58.14	+0.16	1971166	58.31	57.60					price earnings ratio: 8.29					
investopedia	trv	+0.26 %	$57.88	58.14	+0.15				57.73									
investorguide	trv	+0.29%	57.90	58.14	+0.17		58.3097	57.60		64.17	48.46		7.89	24.253b			7.317	
marketintellisearch	trv	0.29 %	$57.90	$58.14	0.17	3130.70k	$58.31	$57.60	$57.73			418.87m	7.87	24.18b	2.84 %		7.34	
marketwatch	trv	+0.29%	$57.91	open: 58.14	+0.17	41,142	$58.31	$57.60	$57.73	$64.17	$48.46		7.41	$24.50b	2.83%	0.41	7.81	
minyanville	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
msn-money	trv	+0.29%	57.90	58.14	+0.17	2.92 mil	58.31	57.60	57.73	64.17	48.46	418.87 mil	7.94	24.18 bil	2.84%	1.64	7.34	
nasdaq-com	trv	0.19%	$ 57.84		0.11	2,577,600	$ 58.3097	$ 57.60	$ 57.73	$ 64.17	$ 48.46	418,872,000	7.89	$ 24,227,556,480	2.84 %	$1.640000	$ 7.33	
optimum	trv	+0.21%	57.85 ( 3:57 pm edt)	58.14	+0.12	2,387,525	58.31	57.60	57.73	64.17	48.46	418.87m	7.9	24.2b	2.83	1.64	7.32	
paidcontent	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
pc-quote	trv	0.29%	57.9	58.14	0.17	2,931,731	58.3097	57.6	57.73	64.17	48.46	417,642,142	7.91907	24,181,480,000		0.41		
personal-wealth-biz	trv	+0.29%	57.90	58.14		2,914,081	58.3097	57.60	57.73	64.17	48.46		7.89		2.58	1.49	7.317	
predictwallstreet	trv	+0.29%	57.90		+0.17	2,919,081												
raymond-james	trv	0.29	57.90	58.14	0.17	2,921,081	58.31	57.60	57.90	64.17	48.46		7.79				7.43	
renewable-energy-world	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
screamingmedia	trv	+0.29%	$	open: 58.14	+0.17	41,142	$58.31	$57.60	$57.73	$64.17	$48.46		7.41	$24.50b	2.83%	0.41	7.81	
scroli	trv	0.29%	trv 57.90	58.14	0.17	2,443,073	58.31	57.60	57.73	64.17	48.46		7.89				7.34	
simple-stock-quotes	trv	+0.29%	last trade: 57.90		change: 0.170								p/e ratio: 7.89					
smartmoney	trv	(0.29%)	57.90	$58.14	0.17	2,919,081	$58.31	$57.60	$57.73	$64.17	$48.46			24,181,500	2.84%	$0.41		
stocknod	trv	+0.2945%	57.90 usd	58.14	+0.1700	2,716,768	58.31	57.60	57.73	64.17	48.46	418,872,308						
stockpickr	trv	0.19%	$57.84 0.11 | 0.19%	58.14	0.11	2.59m	58.31	57.60	57.73	64.17	48.46							
stocksmart	trv	%	$61.25	55.51		362,567	62.24	61.18										
stocktwits	trv	0.28%	57.89		+0.16													
streetinsider-com	trv	0.26%	57.88	$58.14	+0.15	2,473,992	$58.31	$57.60	$57.73	$64.17	$48.46		7.91				$7.32	
thecramerreport	trv		57.90	58.14	+0.17	2914081	58.3097	57.60										
thestree	trv	0.19%	$57.84	58.14	0.11	2592444	58.31	57.6	57.73	-64.17	48.46	4.18872308e8		2.4491463849e10				
tickerspy	trv	0.23%	$57.86	58.14	+0.13	2,604,366	58.31	57.60	57.73	64.17	48.46		7.9	24.2b	2.84%	$0.41		
tmx-quotemedia	trv	0.29%	57.900	58.140	0.170	2,921,081	58.310	57.600	57.730	64.170	48.460	418,872,308	7.90	24,252,706,633	2.841	0.410 usd	7.32	
updown	trv	0.29%	$57.90	$58.14	$0.17	2,921,081	$58.31	$57.60	$57.73	$64.17	$48.46	418.87b	7.73	$24.18b				
wallstreetsurvivor	trv	0.26%	57.88	58.14	0.15	2,473,992	58.31	57.60		64.17	48.46		7.90	$24b	2.80%	1.41 -	6.62	
yahoo-finance	trv	0.29%	57.90	58.14	0.17	2,914,081	58.31	57.60	57.73	64.17	48.46		7.91	24.25b	2.80%	1.64	7.32	
ycharts-com	trv	+0.28%	57.89		+0.16					64.17	48.46		7.94	24.95b	2.83%		7.29	
advfn	mrh	-0.05	18.25	18.33	-0.01	388999	18.38	18.22										
barchart	mrh	-0.05%	18.25	18.33	-0.01	388,999	18.38	18.22	18.26	20.79	14.40		23.81	$1.14 b	2.18%	$0.40	+1.19	
barrons	mrh	0.05%	18.25	18.33	-0.01	388,799	18.38	18.22				69.70 million		$1.14 billion	2.19%	$0.1		
bloomberg	mrh	-0.055%	18.250	18.330	-0.010	388,999	18.380	18.220		21.03	14.72	64.257mil	27.652	1,172.690mil	2.135	0.100 regular cash	0.660	
boston-com	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
bostonmerchant	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
business-insider	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
chron	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
cio-com	mrh	-0.05%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000		2b	2.2	0.4		
cnn-money	mrh	-0.05%today&rsquo;s change	18.25data as of 4:04pm et	18.33	-0.01	388,099	18.38	18.22	18.26					$1.6b	2.19%			
easystockalterts	mrh	-0.05%	18.25	18.33	-0.01	385599	18.38	18.22	18.26	21.03	14.72						0.00	
eresearch-fidelity-com	mrh	-0.05%	18.2500	18.3300	-0.0100	388,999	18.3800	18.2200	18.2600	21.0300	14.7200	62,365,000	15.34	$1.14b	2.19%	$0.100000		
finance-abc7-com	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
finance-abc7chicago-com	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
financial-content	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
finapps-forbes-com	mrh	-0.1%	$18.25	18.33	-0.01	388,999	18.38	18.22	18.26	21.03	14.72	62 mil	15.3	1 bil	2.2	0.40	1.19	
finviz	mrh	-0.05%	18.25			388,999			18.26	-12.21%	26.75%	62.37m	15.34	1.14b		0.40	1.19	
fool	mrh	-0.05%	$18.25	$18.33	-0.01	388,999	$18.38	$18.22	$18.26	$21.03	$14.72		15.30	$1.14b	2.20%	0.40		
foxbusiness	mrh		$18.25		-0.01	389,813			$18.26									
google-finance	mrh	(-0.05%)	18.25	18.33	-0.01	388,999.00	18.38	18.22		21.03	14.72	62.37m	15.29	1.14b	2.19	0.10	1.19	
howthemarketworks	mrh	-0.055%	18.25	18.33	-0.01	388,999	18.38	18.22	18.26									
hpcwire	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
insidestocks	mrh	-0.05%	18.25	18.33	-0.01	388999	18.38	18.22					price earnings ratio: 25.00					
investopedia	mrh	-0.05 %	$18.25	18.33	-0.01				18.26									
investorguide	mrh	-0.05%	18.25	18.33	-0.01		18.38	18.22		21.03	14.72		13.02	1.138b			1.402	
marketintellisearch	mrh	-0.05 %	$18.25	$18.33	-0.01	400.40k	$18.38	$18.22	$18.26			62.37m	15.34	1.14b	2.19 %		1.19	
marketwatch	mrh	-0.05%	$18.25	open: 18.33	-0.01	1,714	$18.38	$18.22	$18.26	$21.03	$14.72		11.66	$1.14b	2.19%	0.10	1.56	
minyanville	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
msn-money	mrh	-0.05%	18.25	18.33	-0.01	388,999	18.38	18.22	18.26	21.03	14.72	62.37 mil	15.60	1.14 bil	2.19%	0.40	1.19	
nasdaq-com	mrh	0.05%	$ 18.25		0.01	388,999	$ 18.38	$ 18.22	$ 18.26	$ 21.03	$ 14.72	62,365,000	15.34	$ 1,138,161,250	2.19 %	$0.400000	$ 1.19	
optimum	mrh	-0.05%	18.25 ( 4:04 pm edt)	18.33	-0.01	385,599	18.38	18.22	18.26	21.03	14.72	89.18m		1.6b	2.19	0.40		
paidcontent	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
pc-quote	mrh	-0.05%	18.25	18.33	-0.01	389,813	18.38	18.22	18.26	21.03	14.72	62,399,173	15.60684	1,138,785,000		0.1		
personal-wealth-biz	mrh	-0.05%	18.25	18.33	-0.01	389,813	18.38	18.22	18.26	21.03	14.72		13.02		2.14	0.39	1.402	
predictwallstreet	mrh	-0.05%	18.25		-0.01	388,999												
raymond-james	mrh	-0.05	18.25	18.33	-0.01	388,999	18.38	18.22	18.25	21.03	14.72		15.34				1.19	
renewable-energy-world	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
screamingmedia	mrh	-0.05%	$	open: 18.33	-0.01	1,714	$18.38	$18.22	$18.26	$21.03	$14.72		11.66	$1.14b	2.19%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	-0.05%	last trade: 18.25		change: -0.010								p/e ratio: 13.02					
smartmoney	mrh	(-0.05%)	18.25	$18.33	-0.01	388,999	$18.38	$18.22	$18.26	$21.03	$14.72			1,138,800	2.19%	$0.10		
stocknod	mrh	-0.0548%	18.25 usd	18.33	-0.0100	388,999	18.38	18.22	18.26	21.03	14.72	89,178,000						
stockpickr	mrh	-0.05%	$18.25 -0.01 | -0.05%	18.33	-0.01	389.00k	18.38	18.22	18.26	21.03	14.72							
stocksmart	mrh	%	$18.295	19.96		60,637	18.88	18.29										
stocktwits	mrh	-0.06%	18.25		-0.01													
streetinsider-com	mrh	0.05%	18.25	$18.33	-0.01	385,599	$18.38	$18.22	$18.26	$21.03	$14.72						$0.00	
thecramerreport	mrh		18.25	18.33	-0.01	388999	18.38	18.22										
thestree	mrh	-0.05%	$18.25	18.33	-0.01	388999	18.38	18.22	18.26	-21.03	14.72	6.2365071e7		1.143151751e9				
tickerspy	mrh	-0.05%	$18.25	18.33	-0.01	388,999	18.38	18.22	18.26	21.03	14.72		15.6	1.1b	2.19%	$0.10		
tmx-quotemedia	mrh	-0.05%	18.250	18.330	-0.010	389,813	18.380	18.220	18.260	21.030	14.720	62,365,071	15.20	1,138,162,546	2.191	0.100 usd	1.20	
updown	mrh	-0.05%	$18.25	$18.33	-$0.01	388,099	$18.38	$18.22	$18.26	$21.03	$14.72	62.36b	12.50	$1.13b				
wallstreetsurvivor	mrh	-0.05%	18.25	18.33	-0.01	388,999	18.38	18.22		21.03	15.34		15.20	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	0.05%	18.25	18.33	0.01	388,999	18.38	18.22	18.26	21.03	14.72		13.02	1.14b	2.20%	0.40	1.40	
ycharts-com	mrh	-0.05%	18.25		-0.01					21.03	14.72		15.60	1.14b	2.21%		1.17	
advfn	plpc	3.68	71.89	69.74	2.55	8583	72.8	69.74										
barchart	plpc	+3.68%	71.89	69.74	+2.55	12,277	72.80	69.74	69.34	79.28	27.59		13.12	$395.40 m	1.13%	$0.80	+5.39	
barrons	plpc	3.68%	71.89	69.74	+2.55	8,583	72.80	69.74				5.34 million		$373.01 million	1.11%	$0.2		
bloomberg	plpc	3.678%	71.890	69.740	2.550	8,583	72.800	69.740		79.50	28.00	5.273mil	13.338	379.092mil	1.113	0.200 regular cash	5.390	
boston-com	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
bostonmerchant	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
business-insider	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
chron	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
cio-com	plpc	+3.68%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218	13.26	379m	1.1	0.8		
cnn-money	plpc	+3.68%	71.89	70.83	+2.55	9,183	72.80	69.74	69.34				13.3	$379.1m	1.11%			
easystockalterts	plpc	3.66%	71.89	69.74	+2.55	8583	72.80	69.74	69.34	79.50	28.00		13.26				5.42	
eresearch-fidelity-com	plpc	3.68%	71.8900	69.7400	2.5500	8,583	72.8000	69.7400	69.3400	79.5000	28.0000	5,273,000	12.86	$365.63m	1.15%	$0.200000		
finance-abc7-com	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
finance-abc7chicago-com	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
financial-content	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
finapps-forbes-com	plpc	3.7%	$71.89	69.74	2.55	8,583	72.80	69.74	69.34	79.50	28.00	5 mil		379 mil	1.1	0.80		
finviz	plpc	3.68%	71.89			9,183			69.34	-9.32%	160.61%	5.27m	13.34	378.86m		0.80	5.39	
fool	plpc	+3.68%	$71.89	$69.74	2.55	9,183	$72.80	$69.74	$69.34	$79.50	$28.00		13.10	$379.09m	2.20%	0.80		
foxbusiness	plpc		$71.89		+2.55	8,583			$69.34									
google-finance	plpc	(3.68%)	71.89	69.74	+2.55	8,583.00	72.80	69.74		79.50	28.00	5.27m	13.35	379.09m	1.11	0.20	5.39	
howthemarketworks	plpc	3.678%	71.89	69.74	2.55	8,583	72.8	69.74	69.34									
hpcwire	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
insidestocks	plpc	+3.68%	71.89	69.74	+2.55	8500	72.80	69.74										
investopedia	plpc	+3.68 %	$71.89	69.74	+2.55				69.34									
investorguide	plpc	+3.68%	71.89	69.74	+2.55		72.80	69.74		79.50	28.00		12.76	379.1m			5.434	
marketintellisearch	plpc	3.68 %	$71.89	$69.74	2.55	6.90k	$72.80	$69.74	$69.34			5.27m	12.86	0.37b	1.15 %		5.39	
marketwatch	plpc	+3.68%	$71.89	open: 69.74	+2.55	1,200	$72.80	$69.74	$69.34	$79.50	$28.00		13.40	$373.01m	1.11%	0.20	5.37	
minyanville	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
msn-money	plpc	+3.68%	71.89	69.74	+2.55	8,583	72.80	69.74	69.34	79.50	28.00	5.27 mil	13.26	365.64 mil	1.15%	0.80	5.39	
nasdaq-com	plpc	3.68%	$ 71.89	$ 69.74	2.55	8,583	$ 72.80	$ 69.74	$ 69.34	$ 79.50	$ 28	5,273,000	13.34	$ 379,075,970	1.15 %	$0.800000	$ 5.39	
optimum	plpc	+3.68%	71.89 ( 5:20 pm edt)	69.74	+2.55	8,583	72.80	69.74	69.34	79.50	28.00	5.27m	13.3	379.1m	1.11	0.80	5.42	
paidcontent	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
pc-quote	plpc	3.68%	71.89	69.74	2.55	8,583	72.8	69.74	69.34	79.50	28.00	5,085,962	12.79336	365,630,000		0.2		
personal-wealth-biz	plpc	+3.68%	71.89	69.74		8,583	72.80	69.74	69.34	79.50	28.00		12.76		1.15	0.80	5.434	
predictwallstreet	plpc	+3.68%	71.89		+2.55	8,583												
raymond-james	plpc	3.68	71.89	69.74	2.55	8,583	72.80	69.74	71.89	79.50	28.00		13.00				5.53	
renewable-energy-world	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
screamingmedia	plpc	+3.68%	$	open: 69.74	+2.55	1,200	$72.80	$69.74	$69.34	$79.50	$28.00		13.40	$373.01m	1.11%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	+3.68%	last trade: 71.89		change: 2.550								p/e ratio: 12.76					
smartmoney	plpc	(3.68%)	71.89	$69.74	2.55	8,583	$72.80	$69.74	$69.34	$79.50	$28.00			365,600	1.15%	$0.20		
stocknod	plpc	+3.678%	71.89 usd	69.74	+2.550	8,583	72.80	69.74	69.34	79.50	28.00	5,273,218						
stockpickr	plpc	3.68%	$71.89 2.55 | 3.68%	69.74	2.55	9.18k	72.80	69.74	69.34	79.50	28.00							
stocksmart	plpc	%	$76.27	59.91		9,636	77.5	71.48										
stocktwits	plpc	3.29%	71.62		+2.28													
streetinsider-com	plpc	3.68%	71.89	$69.74	+2.55	8,583	$72.80	$69.74	$69.34	$79.50	$28.00		13.26				$5.42	
thecramerreport	plpc		71.89	69.74	+2.55	8583	72.80	69.74										
thestree	plpc	3.68%	$71.89	69.74	2.55	9183	72.8	69.74	69.34	-79.5	28.0	5273218.0		3.73027441e8				
tickerspy	plpc	3.68%	$71.89	69.74	+2.55	9,183	72.80	69.74	69.34	79.50	28.00		12.8	365.6m	1.15%	$0.20		
tmx-quotemedia	plpc	3.68%	71.890	69.740	2.550	8,583	72.800	69.740	69.340	79.500	28.000	5,273,218	12.80	379,091,642	1.113	0.200 usd	5.42	
updown	plpc	3.68%	$71.89	$69.74	$2.55	7,983	$72.80	$69.74	$69.34	$79.50	$28.00	5.27b	12.55	$366m				
wallstreetsurvivor	plpc	3.68%	71.89	69.74	2.55	8,583	72.80	69.74		79.50	30.32		12.80	$366m	1.20%	0.80 -	4.33	
yahoo-finance	plpc	3.68%	71.89	69.74	2.55	8,583	72.80	69.74	69.34	79.50	28.00		13.23	379.08m	1.10%	0.80	5.43	
ycharts-com	plpc	+3.29%	71.62		+2.28					79.50	28.00		13.21	393.91m	1.09%		5.42	
zacks	plpc	(3.68%)	71.89		2.55	vol.  8,583	72.80	69.74		79.50	28.00		12.86	365.63 m	1.15	0.80	5.39	
advfn	axl	1.15	11.48	11.41	0.13	1511397	11.49	11.24										
barchart	axl	+1.15%	11.48	11.41	+0.13	1,511,397	11.49	11.24	11.35	16.20	7.47		6.13	$864.44 m			+1.83	
barrons	axl	1.15%	11.48	11.41	+0.13	1.509m	11.49	11.24				74.50 million		$854.57 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	1.145%	11.480	11.410	0.130	1,511,397	11.490	11.240		16.20	7.47	75.359mil	6.205	865.123mil			1.850	
boston-com	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
bostonmerchant	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
business-insider	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
chron	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
cio-com	axl	+1.15%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168	6.273	865m				
cnn-money	axl	+1.15%today&rsquo;s change	11.48data as of 4:02pm et	11.41	+0.13	1,509,205	11.49	11.24	11.35				6.3	$865.1m				
easystockalterts	axl	1.14%	11.48	11.41	+0.13	1511397	11.49	11.24	11.35	16.20	7.47		6.27				1.83	
eresearch-fidelity-com	axl	1.15%	11.4800	11.4100	0.1300	1,511,397	11.4900	11.2400	11.3500	16.2000	7.4700	75,359,000	6.20	$855.32m				
finance-abc7-com	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
finance-abc7chicago-com	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
financial-content	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
finapps-forbes-com	axl	1.1%	$11.48	11.41	0.13	1,511,397	11.49	11.24	11.35	16.20	7.47	75 mil	6.3	865 mil	0.0	0.00	1.83	
finviz	axl	1.15%	11.48			1,511,397			11.35	-29.14%	53.68%	75.36m	6.27	865.13m			1.83	
fool	axl	+1.15%	$11.48	$11.41	0.13	1,509,797	$11.49	$11.24	$11.35	$16.20	$7.47		6.20	$865.12m	27.60%	0.08		
foxbusiness	axl		$11.48		+0.13	1,511,397			$11.35									
google-finance	axl	(1.15%)	11.48	11.41	+0.13	1.51m	11.49	11.24		16.20	7.47	75.36m	6.27	865.12m			1.83	
howthemarketworks	axl	1.145%	11.48	11.41	0.13	1,509,205	11.49	11.24	11.35									
hpcwire	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
insidestocks	axl	+1.15%	11.48	11.41	+0.13	1509205	11.49	11.24					price earnings ratio: 6.27					
investopedia	axl	+1.15 %	$11.48	11.41	+0.13				11.35									
investorguide	axl	+1.15%	11.48	11.41	+0.13		11.49	11.24		16.20	7.47		6.20	865.1m			1.831	
marketintellisearch	axl	1.15 %	$11.48	$11.41	0.13	1464.60k	$11.49	$11.24	$11.35			75.36m	6.20	0.86b	0.0 %		1.83	
marketwatch	axl	+1.15%	$11.46	open: 11.41	+0.13	19,252	$11.49	$11.24	$11.35	$16.20	$7.47		6.32	$854.57m			1.82	
minyanville	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
msn-money	axl	+1.15%	11.48	11.41	+0.13	1.51 mil	11.49	11.24	11.35	16.20	7.47	75.36 mil	6.27	855.33 mil			1.83	
nasdaq-com	axl	1.15%	$ 11.48		0.13	1,511,397	$ 11.49	$ 11.24	$ 11.35	$ 16.20	$ 7.47	75,359,000	6.27	$ 865,121,320	0.7 %	$0.080000	$ 1.83	
optimum	axl	+1.15%	11.48 ( 4:15 pm edt)	11.41	+0.13	1,511,397	11.49	11.24	11.35	16.20	7.47	75.36m	6.3	865.1m	0.70	0.08	1.83	
paidcontent	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
pc-quote	axl	1.15%	11.48	11.41	0.13	1,511,397	11.49	11.24	11.35	16.20	7.47	74,505,636	6.20219	855,325,000		0.02		
personal-wealth-biz	axl	+1.15%	11.48	11.41		1,511,397	11.49	11.24	11.35	16.20	7.47		6.20			0.00	1.831	
predictwallstreet	axl	+1.15%	11.48		+0.13	1,511,397												
raymond-james	axl	1.15	11.48	11.41	0.13	1,511,397	11.49	11.24	11.48	16.20	7.47		6.11				1.88	
renewable-energy-world	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
screamingmedia	axl	+1.15%	$	open: 11.41	+0.13	19,252	$11.49	$11.24	$11.35	$16.20	$7.47		6.32	$854.57m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	+1.15%	last trade: 11.48		change: 0.130								p/e ratio: 6.2					
smartmoney	axl	(1.15%)	11.48	$11.41	0.13	1,511,397	$11.49	$11.24	$11.35	$16.20	$7.47			855,300	0.00%	$0.02		
stocknod	axl	+1.145%	11.48 usd	11.41	+0.1300	1,511,397	11.49	11.24	11.35	16.20	7.470	75,359,168						
stockpickr	axl	1.15%	$11.48 0.13 | 1.15%	11.41	0.13	1.51m	11.49	11.24	11.35	16.20	7.47							
stocksmart	axl	%	$10.84	12.76		91,105	11.54	10.84										
stocktwits	axl	1.06%	11.47		+0.12													
streetinsider-com	axl	1.15%	11.48	$11.41	+0.13	1,511,397	$11.49	$11.24	$11.35	$16.20	$7.47		6.27				$1.83	
thecramerreport	axl		11.48	11.41	+0.13	1511397	11.49	11.24										
thestree	axl	1.15%	$11.48	11.41	0.13	1509797	11.49	11.24	11.35	-16.2	7.47	7.5359168e7		8.54572965e8				
tickerspy	axl	1.15%	$11.48	11.41	+0.13	1,511,397	11.49	11.24	11.35	16.20	7.47		6.2	855.3m	0.00%	$0.02		
tmx-quotemedia	axl	1.15%	11.480	11.410	0.130	1,511,397	11.490	11.240	11.350	16.200	7.470	75,359,168	6.20	865,123,249			1.83	
updown	axl	1.15%	$11.48	$11.41	$0.13	1,509,205	$11.49	$11.24	$11.35	$16.20	$7.47	75.35b	5.98	$855m				
wallstreetsurvivor	axl	1.15%	11.48	11.41	0.13	1,509,205	11.49	11.24		16.20	8.21		6.20	$855m			1.55	
yahoo-finance	axl	1.15%	11.48	11.41	0.13	1,511,397	11.49	11.24	11.35	16.20	7.47		6.27	865.12m			1.83	
ycharts-com	axl	+1.06%	11.47		+0.12					16.20	7.47		6.27	863.69m	0.00%		1.83	
advfn	crmt	3.45	36.55	35.4	1.22	188821	36.76	35.32										
barchart	crmt	+3.45%	36.55	35.40	+1.22	196,268	36.76	35.32	35.33	36.76	20.40		13.51	$387.43 m			+2.56	
barrons	crmt	3.45%	36.55	35.40	+1.22	187,885	36.76	35.32				11.09 million		$356.06 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	3.453%	36.550	35.400	1.220	188,821	36.760	35.320		36.76	20.40	10.217mil	14.277	373.432mil			2.560	
boston-com	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
bostonmerchant	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
business-insider	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
chron	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
cio-com	crmt	+3.45%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005	14.39	373m				
cnn-money	crmt	+3.40%today&rsquo;s change	36.53data as of 3:59pm et	35.40	+1.20	186,256	36.76	35.32	35.33				14.4	$373.2m				
easystockalterts	crmt	3.45%	36.55	35.40	+1.22	188821	36.76	35.32	35.33	35.55	20.40		14.39				2.54	
eresearch-fidelity-com	crmt	3.45%	36.5500	35.4000	1.2200	188,821	36.7600	35.3200	35.3300	35.5500	20.4000	10,217,000	13.80	$360.97m				
finance-abc7-com	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
finance-abc7chicago-com	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
financial-content	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
finapps-forbes-com	crmt	3.5%	$36.55	35.40	1.22	188,821	36.76	35.32	35.33	35.55	20.40	10 mil	14.3	373 mil	0.0	0.00	2.56	
finviz	crmt	3.45%	36.55			188,821			35.33	2.81%	79.17%	10.22m	13.91	361.07m			2.54	
fool	crmt	+3.45%	$36.55	$35.40	1.22	188,721	$36.76	$35.32	$35.33	$35.55	$20.40		13.70	$373.43m				
foxbusiness	crmt		$36.55		+1.22	189,321			$35.33									
google-finance	crmt	(3.45%)	36.55	35.40	+1.22	188,821.00	36.76	35.32		36.76	20.40	10.22m	14.38	373.43m			2.54	
howthemarketworks	crmt	3.453%	36.55	35.4	1.22	188,721	36.76	35.32	35.33									
hpcwire	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
insidestocks	crmt	+3.45%	36.55	35.40	+1.22	188821	36.76	35.32					price earnings ratio: 14.11					
investopedia	crmt	+3.45 %	$36.55	35.40	+1.22				35.33									
investorguide	crmt	+3.45%	36.55	35.40	+1.22		36.76	35.32		35.55	20.40		13.91	373.4m			2.54	
marketintellisearch	crmt	3.45 %	$36.55	$35.40	1.22	189.10k	$36.76	$35.33	$35.33			10.22m	13.91	0.36b	0.0 %		2.54	
marketwatch	crmt	+3.45%	$36.55	open: 35.40	+1.22	936	$36.76	$35.32	$35.33	$36.76	$20.40		13.99	$356.06m			2.61	
minyanville	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
msn-money	crmt	+3.45%	36.55	35.40	+1.22	188,821	36.76	35.32	35.33	35.55	20.40	10.22 mil	14.39	360.97 mil			2.54	
nasdaq-com	crmt	3.45%	$ 36.55	$ 35.40	1.22	188,821	$ 36.76	$ 35.32	$ 35.33	$ 35.55	$ 20.40	10,603,000	14.28	$ 387,539,650			$ 2.56	
optimum	crmt	+3.45%	36.55 ( 4:00 pm edt)	35.40	+1.22	188,821	36.76	35.32	35.33	35.55	20.40	10.22m	14.4	373.4m			2.54	
paidcontent	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
pc-quote	crmt	3.45%	36.55	35.4	1.22	188,821	36.76	35.32	35.33	35.55	20.40	9,875,967	13.90945	360,967,000				
personal-wealth-biz	crmt	+3.45%	36.55	35.40		189,321	36.76	35.32	35.33	35.55	20.40		13.91			0.00	2.54	
predictwallstreet	crmt	+3.45%	36.55		+1.22	188,821												
raymond-james	crmt	3.45	36.55	35.40	1.22	188,821	36.76	35.32	36.55	35.55	20.40		14.11				2.59	
renewable-energy-world	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
screamingmedia	crmt	+3.45%	$	open: 35.40	+1.22	936	$36.76	$35.32	$35.33	$36.76	$20.40		13.99	$356.06m			2.61	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	+3.45%	last trade: 36.55		change: 1.220								p/e ratio: 13.91					
smartmoney	crmt	(3.45%)	36.55	$35.40	1.22	188,821	$36.76	$35.32	$35.33	$35.55	$20.40			361,000	0.00%	$0.00		
stocknod	crmt	+3.453%	36.55 usd	35.40	+1.220	188,821	36.76	35.32	35.33	35.55	20.40	10,217,005						
stockpickr	crmt	3.45%	$36.55 1.22 | 3.45%	35.40	1.22	188.82k	36.76	35.32	35.33	35.55	20.40							
stocksmart	crmt	%	$27.66	26.93		7,222	28.21	27.4										
stocktwits	crmt	3.28%	36.49		+1.16													
streetinsider-com	crmt	3.45%	36.55	$35.40	+1.22	188,821	$36.76	$35.32	$35.33	$35.55	$20.40		14.39				$2.54	
thecramerreport	crmt		36.55	35.40	+1.22	188821	36.76	35.33										
thestree	crmt	3.45%	$36.55	35.4	1.22	188821	36.76	35.32	35.33	-35.55	20.4	1.0217005e7		3.56062624e8				
tickerspy	crmt	3.45%	$36.55	35.40	+1.22	188,821	36.76	35.32	35.33	35.55	20.40		13.9	370.8m	0.00%	$0.00		
tmx-quotemedia	crmt	3.45%	36.550	35.400	1.220	189,321	36.760	35.320	35.330	35.550	20.400	10,217,005	13.90	373,431,533			2.54	
updown	crmt	3.45%	$36.55	$35.40	$1.22	187,885	$36.76	$35.32	$35.33	$35.55	$20.40	10.60b	13.64	$361m				
wallstreetsurvivor	crmt	3.45%	36.55	35.40	1.22	188,721	36.76	35.32		35.55	21.27		13.90	$361m			2.54	
yahoo-finance	crmt	3.45%	36.55	35.40	1.22	188,821	36.76	35.32	35.33	36.76	20.40		14.39	373.43m			2.54	
ycharts-com	crmt	+3.28%	36.49		+1.16					35.55	20.40		14.37	386.79m	0.00%		2.54	
advfn	mrk	-1.02	35.94	36.33	-0.37	13601850	36.435	35.68										
barchart	mrk	-1.02%	35.94	36.33	-0.37	11,855,187	36.44	35.68	36.31	37.25	30.73		10.27	$110.81 b	4.22%	$1.52	+0.52	
barrons	mrk	1.05%	35.93	36.33	-0.38	14.503m	36.435	35.68				3.12 billion		$111.21 billion	4.23%	$0.38		
bloomberg	mrk	-1.019%	35.940	36.330	-0.370	13,468,065	36.435	35.680		37.68	31.06	3,086.585mil	10.213	110,962.700mil	4.257	0.380 regular cash	3.520	
boston-com	mrk	-1.019%	35.94 usd	36.33	-0.3700	13,041,670	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	-1.019%	35.94 usd	36.33	-0.3700	13,041,670	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
business-insider	mrk	-1.019%	35.94 usd	36.33	-0.3700	13,041,670	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
chron	mrk	-1.047%	35.93 usd	36.33	-0.3800	13,940,673	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
cio-com	mrk	-1.05%	35.93 usd	36.33	-0.3800	13,940,673	36.44	35.68	36.31	37.68	31.06	3,086,584,896	67.79	111b	4.2	1.52		
cnn-money	mrk	-1.05%today&rsquo;s change	35.93data as of 4:01pm et	36.33	-0.38	14,503,053	36.44	35.68	36.31				67.8	$110.9b	4.23%			
easystockalterts	mrk	-1.02%	35.94	36.33	-0.37	13041470	36.44	35.68	36.31	37.68	31.06		67.81				0.53	
eresearch-fidelity-com	mrk	-1.02%	35.9400	36.3300	-0.3700	13,601,350	36.4350	35.6800	36.3100	37.6800	31.0600	3,086,585,000	69.83	$112.07b	4.19%	$0.380000		
finance-abc7-com	mrk	-1.047%	35.93 usd	36.33	-0.3800	13,940,673	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	-1.047%	35.93 usd	36.33	-0.3800	13,940,673	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
financial-content	mrk	-1.047%	35.93 usd	36.33	-0.3800	13,940,673	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	-1.0%	$35.93	36.33	-0.38	14,504,587	36.44	35.68	36.31	37.68	31.06	3.09 bil	69.1	111 bil	4.2	1.52	0.52	
finviz	mrk	-1.02%	35.94			13,591,319			36.31	-3.51%	16.95%	3.09b	71.20	112.07b		1.52	0.51	
fool	mrk	-1.10%	$35.91	$36.33	-0.40	12,205,871	$36.44	$35.68	$36.31	$37.68	$31.06		67.20	$110.84b	3.90%	1.52		
foxbusiness	mrk		$35.93		-0.38	14,500,353			$36.31									
google-finance	mrk	(-1.05%)	35.93	36.33	-0.38	14.50m	36.44	35.68		37.68	31.06	3.09b	70.00	110.90b	4.23	0.38	0.51	
howthemarketworks	mrk	-1.019%	35.94	36.33	-0.37	13,041,670	36.435	35.68	36.31									
hpcwire	mrk	-1.019%	35.94 usd	36.33	-0.3700	13,041,670	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
insidestocks	mrk	-0.99%	35.95	36.33	-0.36	11084522	36.44	35.68					price earnings ratio: 10.24					
investopedia	mrk	-1.02 %	$35.94	36.33	-0.37				36.31									
investorguide	mrk	-1.05%	35.93	36.35	-0.38		36.435	35.68		37.68	31.06		68.64	110.9b			0.529	
marketintellisearch	mrk	-1.05 %	$35.93	$36.33	-0.38	14374.50k	$36.44	$35.68	$36.31			3086.59m	71.20	112.07b	4.19 %		0.51	
marketwatch	mrk	-1.05%	$35.97	open: 36.33	-0.38	400	$36.44	$35.68	$36.31	$37.68	$31.06		69.56	$111.21b	4.23%	0.38	0.52	
minyanville	mrk	-1.019%	35.94 usd	36.33	-0.3700	13,041,670	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
msn-money	mrk	-1.02%	35.94	36.33	-0.37	13.6 mil	36.44	35.68	36.31	37.68	31.06	3.09 bil	67.81	112.07 bil	4.19%	1.52	0.51	
nasdaq-com	mrk	1.1%	$ 35.91		0.40	13,011,560	$ 36.435	$ 35.68	$ 36.31	$ 37.68	$ 31.06	3,086,585,000	69.06	$ 110,839,267,350	4.19 %	$1.520000	$ 0.52	
optimum	mrk	-0.99%	35.95 ( 3:59 pm edt)	36.33	-0.36	12,831,347	36.44	35.68	36.31	37.68	31.06	3.09b	67.8	111.0b	4.23	1.52	0.53	
paidcontent	mrk	-1.019%	35.94 usd	36.33	-0.3700	13,041,670	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
pc-quote	mrk	-1.05%	35.93	36.33	-0.38	14,513,883	36.435	35.68	36.31	37.68	31.06	3,119,229,056	68.50943	112,073,900,000		0.38		
personal-wealth-biz	mrk	-1.05%	35.93	36.35	-0.38	14,490,322	36.435	35.68	36.31	37.68	31.06		68.64		4.19	1.52	0.529	
predictwallstreet	mrk	-1.02%	35.94		-0.37	13,601,350												
raymond-james	mrk	-1.02	35.94	36.33	-0.37	13,604,050	36.44	35.68	35.94	37.68	31.06		69.12				0.52	
renewable-energy-world	mrk	-1.019%	35.94 usd	36.33	-0.3700	13,041,670	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
screamingmedia	mrk	-1.05%	$	open: 36.33	-0.38	400	$36.44	$35.68	$36.31	$37.68	$31.06		69.56	$111.21b	4.23%	0.38	0.52	
scroli	mrk	-1.05%	mrk 35.93	36.33	-0.38	12,454,228	36.44	35.68	36.31	37.68	31.06		70.00				0.51	
simple-stock-quotes	mrk	-1.02%	last trade: 35.94		change: -0.370								p/e ratio: 68.64					
smartmoney	mrk	(-1.05%)	35.93	$36.33	-0.38	14,500,353	$36.44	$35.68	$36.31	$37.68	$31.06			112,073,900	4.19%	$0.38		
stocknod	mrk	-1.047%	35.93 usd	36.33	-0.3800	13,940,673	36.44	35.68	36.31	37.68	31.06	3,086,584,896						
stockpickr	mrk	-1.10%	$35.91 -0.40 | -1.10%	36.33	-0.40	13.00m	36.44	35.68	36.31	37.68	31.06							
stocksmart	mrk	%	$36.26	35.96		754,999	36.7	36.2										
stocktwits	mrk	-1.02%	35.94		-0.37													
streetinsider-com	mrk	1.02%	35.94	$36.33	-0.37	13,041,470	$36.44	$35.68	$36.31	$37.68	$31.06		67.81				$0.53	
thecramerreport	mrk		35.94	36.35	-0.37	13591319	36.435	35.68										
thestree	mrk	-1.1%	$35.91	36.33	-0.4	13004660	36.44	35.68	36.31	-37.68	31.06	3.086584896e9		1.11209653803e11				
tickerspy	mrk	-1.02%	$35.94	36.33	-0.37	13,195,820	36.44	35.68	36.31	37.68	31.06		68.5	112.0b	4.19%	$0.38		
tmx-quotemedia	mrk	-1.05%	35.930	36.330	-0.380	14,503,053	36.435	35.680	36.310	37.680	31.060	3,086,584,896	68.50	110,900,995,313	4.186	0.380 usd	0.53	
updown	mrk	-1.05%	$35.93	$36.33	-$0.38	14,503,053	$36.44	$35.68	$36.31	$37.68	$31.06	3086.58b	69.85	$112.07b				
wallstreetsurvivor	mrk	-1.02%	35.94	36.33	-0.37	13,041,670	36.44	35.68		37.68	31.06		68.50	$112b	4.20%	1.52 -	0.28	
yahoo-finance	mrk	1.05%	35.93	36.35	0.38	14,490,322	36.44	35.68	36.31	37.68	31.06		67.92	110.90b	4.20%	1.52	0.53	
ycharts-com	mrk	-1.02%	35.94		-0.37					37.68	31.06		67.81	110.81b	4.31%		0.53	
advfn	axp	0.86	51.82	51.6	0.44	5782920	52.08	51.02										
barchart	axp	+0.86%	51.82	51.60	+0.44	4,770,986	52.08	51.02	51.38	53.80	36.73		14.23	$62.31 b	1.39%	$0.72	+3.59	
barrons	axp	0.84%	51.81	51.60	+0.43	6.331m	52.08	51.02				1.20 billion		$62.45 billion	1.39%	$0.18		
bloomberg	axp	0.856%	51.820	51.600	0.440	5,785,120	52.080	51.020		53.80	37.33	1,202.154mil	14.188	62,253.560mil	1.393	0.180 regular cash	3.650	
boston-com	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
bostonmerchant	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
business-insider	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
chron	axp	+0.8369%	51.81 usd	51.60	+0.4300	5,988,342	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
cio-com	axp	+0.84%	51.81 usd	51.60	+0.4300	5,988,342	52.08	51.02	51.38	53.80	37.33	1,202,154,248	14.43	62b	1.4	0.72		
cnn-money	axp	+0.86%today&rsquo;s change	51.82data as of 3:59pm et	51.60	+0.44	5,785,120	52.08	51.02	51.38				14.4	$62.3b	1.39%			
easystockalterts	axp	0.85%	51.82	51.60	+0.44	5442940	52.08	51.02	51.38	53.80	37.33		14.43				3.59	
eresearch-fidelity-com	axp	0.84%	51.8100	51.6000	0.4300	5,769,190	52.0800	51.0200	51.3800	53.8000	37.3300	1,202,154,000	14.31	$61.77b	1.40%	$0.180000		
finance-abc7-com	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
finance-abc7chicago-com	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
financial-content	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
finapps-forbes-com	axp	0.9%	$51.82	51.60	0.44	5,785,367	52.08	51.02	51.38	53.80	37.33	1.2 bil	14.4	62 bil	1.4	0.72	3.59	
finviz	axp	0.78%	51.78			5,698,024			51.38	-3.75%	40.99%	1.20b	14.31	61.77b		0.72	3.59	
fool	axp	+0.62%	$51.70	$51.60	0.32	5,356,242	$52.08	$51.02	$51.38	$53.80	$37.33		14.50	$62.15b	1.90%	0.72		
foxbusiness	axp		$51.81		+0.43	5,773,352			$51.38									
google-finance	axp	(0.84%)	51.81	51.60	+0.43	5.72m	52.08	51.02		53.80	37.33	1.20b	14.43	62.28b	1.39	0.18	3.59	
howthemarketworks	axp	0.779%	51.78	51.6	0.4	5,397,112	52.08	51.02	51.38									
hpcwire	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
insidestocks	axp	+0.90%	51.84	51.60	+0.46	4554333	52.08	51.02					price earnings ratio: 14.20					
investopedia	axp	+0.86 %	$51.82	51.60	+0.44				51.38									
investorguide	axp	+0.84%	51.81	51.60	+0.43		52.08	51.025		53.80	37.33		14.31	62.284b			3.59	
marketintellisearch	axp	1.27 %	$52.03	$51.60	0.65	6282.80k	$52.08	$51.02	$51.38			1202.15m	14.31	61.77b	1.4 %		3.59	
marketwatch	axp	+0.84%	$51.57	open: 51.60	+0.43	110,897	$52.08	$51.02	$51.38	$53.80	$37.33		14.31	$62.45b	1.39%	0.18	3.62	
minyanville	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
msn-money	axp	+0.86%	51.82	51.60	+0.44	5.78 mil	52.08	51.02	51.38	53.80	37.33	1.20 bil	14.43	61.77 bil	1.40%	0.72	3.59	
nasdaq-com	axp	0.86%	$ 51.82		0.44	5,571,792	$ 52.08	$ 51.02	$ 51.38	$ 53.80	$ 37.33	1,202,154,000	14.43	$ 62,295,620,280	1.4 %	$0.720000	$ 3.59	
optimum	axp	+0.80%	51.79 ( 3:57 pm edt)	51.60	+0.41	5,318,521	52.08	51.02	51.38	53.80	37.33	1.20b	14.4	62.3b	1.39	0.72	3.59	
paidcontent	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
pc-quote	axp	0.84%	51.81	51.6	0.43	6,346,742	52.08	51.02	51.38	53.80	37.33	1,192,176,607	14.31198	61,766,670,000		0.18		
personal-wealth-biz	axp	+0.84%	51.81	51.60		6,324,291	52.08	51.025	51.38	53.80	37.33		14.31		1.40	0.72	3.59	
predictwallstreet	axp	+0.86%	51.82		+0.44	5,782,920												
raymond-james	axp	0.86	51.82	51.60	0.44	5,785,120	52.08	51.02	51.82	53.80	37.33		14.36				3.61	
renewable-energy-world	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
screamingmedia	axp	+0.86%	$	open: 51.60	+0.44	110,897	$52.08	$51.02	$51.38	$53.80	$37.33		14.31	$62.45b	1.39%	0.18	3.62	
scroli	axp	0.84%	axp 51.81	51.60	0.43	5,420,982	52.08	51.02	51.38	53.80	37.33		14.43				3.59	
simple-stock-quotes	axp	+0.86%	last trade: 51.82		change: 0.440								p/e ratio: 14.31					
smartmoney	axp	(0.86%)	51.82	$51.60	0.44	5,782,920	$52.08	$51.02	$51.38	$53.80	$37.33			61,766,700	1.40%	$0.18		
stocknod	axp	+0.8564%	51.82 usd	51.60	+0.4400	5,442,940	52.08	51.02	51.38	53.80	37.33	1,202,154,248						
stockpickr	axp	0.78%	$51.78 0.40 | 0.78%	51.60	0.40	5.59m	52.08	51.02	51.38	53.80	37.33							
stocksmart	axp	%	$49.94	42.51		591,672	51.33	49.88										
stocktwits	axp	0.86%	51.82		+0.44													
streetinsider-com	axp	0.88%	51.83	$51.60	+0.45	5,220,830	$52.08	$51.02	$51.38	$53.80	$37.33		14.44				$3.59	
thecramerreport	axp		51.38		0.00	0												
thestree	axp	0.78%	$51.78	51.6	0.4	5594659	52.08	51.02	51.38	-53.8	37.33	1.202154248e9		6.2451913184e10				
tickerspy	axp	0.82%	$51.80	51.60	+0.42	5,673,255	52.08	51.02	51.38	53.80	37.33		14.3	61.7b	1.40%	$0.18		
tmx-quotemedia	axp	0.84%	51.810	51.600	0.430	6,330,522	52.080	51.020	51.380	53.800	37.330	1,202,154,248	14.30	62,283,611,589	1.401	0.180 usd	3.59	
updown	axp	0.84%	$51.81	$51.60	$0.43	6,330,522	$52.08	$51.02	$51.38	$53.80	$37.33	1202.15b	14.06	$61.76b				
wallstreetsurvivor	axp	0.78%	51.78	51.60	0.40	5,397,112	52.08	51.02		53.80	37.33		14.30	$62b	1.40%	0.72 -	3.35	
yahoo-finance	axp	0.84%	51.81	51.60	0.43	6,324,291	52.08	51.02	51.38	53.80	37.33		14.43	62.28b	1.40%	0.72	3.59	
ycharts-com	axp	+0.86%	51.82		+0.44					53.80	37.33		14.43	62.31b	1.40%		3.59	
advfn	mdth	-0.30	13.5	13.71	-0.04	91013	13.71	13.43										
barchart	mdth	-0.30%	13.50	13.71	-0.04	128,563	13.71	13.43	13.54	14.96	7.00		0.00	$274.19 m			-0.51	
barrons	mdth	0.30%	13.50	13.71	-0.04	91,013	13.71	13.43				19.84 million		$280.72 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	-0.295%	13.500	13.710	-0.040	91,013	13.710	13.430		14.96	7.00	20.327mil	40.909	274.421mil			0.330	
boston-com	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
bostonmerchant	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
business-insider	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
chron	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
cio-com	mdth	-0.30%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069		274m				
easystockalterts	mdth	-0.29%	13.50	13.71	-0.04	91013	13.71	13.43	13.54	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	-0.30%	13.5000	13.7100	-0.0400	91,013	13.7100	13.4300	13.5400	14.9588	7.0000	20,327,000	nm	$275.23m				
finance-abc7-com	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
financial-content	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	-0.3%	$13.50	13.71	-0.04	91,013	13.71	13.43	13.54	14.95	7.00	20 mil		274 mil	0.0	0.00	-0.52	
finviz	mdth	-0.30%	13.50			91,013			13.54	-9.76%	92.86%	20.33m		274.46m			-2.60	
fool	mdth	-0.30%	$13.50	$13.71	-0.04	90,137	$13.71	$13.43	$13.54	$14.96	$7.00		0.00	$274.42m				
foxbusiness	mdth		$13.50		-0.04	91,013			$13.54									
google-finance	mdth	(-0.30%)	13.50	13.71	-0.04	91,013.00	13.71	13.43		14.96	7.00	20.33m		274.42m			-2.60	
howthemarketworks	mdth	-0.295%	13.5	13.71	-0.04	89,719	13.71	13.43	13.54									
hpcwire	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
insidestocks	mdth	-0.30%	13.50	13.71	-0.04	91013	13.71	13.43										
investopedia	mdth	-0.30 %	$13.50	13.71	-0.04				13.54									
investorguide	mdth	-0.30%	13.50	13.61	-0.04		13.71	13.43		14.96	7.00			274.4m			-0.544	
marketintellisearch	mdth	-0.3 %	$13.50	$13.61	-0.04	88.50k	$13.71	$13.43	$13.54			20.33m	0.00	0.28b	0.0 %		-2.60	
marketwatch	mdth	-0.30%	$13.50	open: 13.71	-0.04	1,676	$13.71	$13.43	$13.54	$14.96	$7.00			$280.72m				
minyanville	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
msn-money	mdth	-0.30%	13.50	13.71	-0.04	91,013	13.71	13.43	13.54	14.96	7.00	20.33 mil	-5.79	275.23 mil			-0.55	
nasdaq-com	mdth	0.3%	$ 13.50	$ 13.71	0.04	91,013	$ 13.71	$ 13.43	$ 13.54	$ 14.9588	$ 7	20,327,000		$ 274,414,500			$ -0.51	
optimum	mdth	-0.30%	13.50 ( 4:30 pm edt)	13.71	-0.04	91,013	13.71	13.43	13.54	14.96	7.00	20.33m		274.4m			-2.10	
paidcontent	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
pc-quote	mdth	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mdth	-0.30%	13.50	13.61	-0.04	91,013	13.71	13.43	13.54	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	-0.30%	13.50		-0.04	91,013												
raymond-james	mdth	-0.30	13.50	13.71	-0.04	91,013	13.71	13.43	13.50	14.96	7.00						-2.12	
renewable-energy-world	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
screamingmedia	mdth	-0.30%	$	open: 13.71	-0.04	1,676	$13.71	$13.43	$13.54	$14.96	$7.00			$280.72m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	-0.30%	last trade: 13.50		change: -0.040													
smartmoney	mdth	(-0.30%)	13.50	$13.71	-0.04	91,013	$13.71	$13.43	$13.54	$14.96	$7.00			275,200	0.00%	$0.00		
stocknod	mdth	-0.2954%	13.50 usd	13.71	-0.0400	91,013	13.71	13.43	13.54	14.96	7.000	20,327,069						
stockpickr	mdth	-0.30%	$13.50 -0.04 | -0.30%	13.71	-0.04	91.01k	13.71	13.43	13.54	14.96	7.00							
stocksmart	mdth	%	$13.21	14.17		5,510	13.5	13.11										
stocktwits	mdth	-0.37%	13.49		-0.05													
streetinsider-com	mdth	0.3%	13.50	$13.71	-0.04	91,013	$13.71	$13.43	$13.54	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.50	13.61	-0.04	91013	13.71	13.43										
thestree	mdth	-0.3%	$13.5	13.71	-0.04	91013	13.71	13.43	13.54	-14.96	7.0	2.0327467e7		2.80716823e8				
tickerspy	mdth	-0.30%	$13.50	13.71	-0.04	91,013	13.71	13.43	13.54	14.96	7.00		-5.8	275.2m	0.00%	$0.00		
tmx-quotemedia	mdth	-0.30%	13.500	13.710	-0.040	91,013	13.710	13.430	13.540	14.959	7.000	20,327,467		274,420,805			-0.54	
updown	mdth	-0.30%	$13.50	$13.71	-$0.04	89,337	$13.71	$13.43	$13.54	$14.96	$7.00	20.32b		$275m				
wallstreetsurvivor	mdth	-0.30%	13.50	13.71	-0.04	89,719	13.71	13.43		14.96	7.25			$275m			-2.44	
yahoo-finance	mdth	0.30%	13.50	13.61	0.04	91,013	13.71	13.43	13.54	14.96	7.00			274.41m			-0.54	
ycharts-com	mdth	-0.37%	13.49		-0.05					14.96	7.00			273.98m	0.00%		-0.55	
advfn	tsn	-0.16	18.43	18.46	-0.03	2988384	18.52	18.26										
barchart	tsn	-0.16%	18.43	18.46	-0.03	2,988,384	18.52	18.26	18.46	20.08	14.49		7.49	$6.96 b	0.86%	$0.16	+2.42	
barrons	tsn	0.16%	18.43	18.46	-0.03	2.910m	18.52	18.26				379.00 million		$7.05 billion	0.87%	$0.04		
bloomberg	tsn	-0.163%	18.430	18.460	-0.030	2,988,384	18.520	18.260		20.12	14.59	309.491mil	7.431	6,957.355mil	0.871	0.040 regular cash	2.480	
boston-com	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
bostonmerchant	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
business-insider	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
chron	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
cio-com	tsn	-0.16%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077	7.616	6b	0.9	0.16		
cnn-money	tsn	-0.16%	18.43	18.46	-0.03	2,986,232	18.52	18.26	18.46				7.6	$5.7b	0.87%			
easystockalterts	tsn	-0.16%	18.43	18.46	-0.03	2988384	18.52	18.26	18.46	20.12	14.59		7.62				2.42	
eresearch-fidelity-com	tsn	-0.16%	18.4300	18.4600	-0.0300	2,988,384	18.5200	18.2600	18.4600	20.1200	14.5900	379,512,000	7.63	$7.01b	0.87%	$0.040000		
finance-abc7-com	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
financial-content	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	-0.2%	$18.43	18.46	-0.03	2,988,384	18.52	18.26	18.46	20.12	14.59	309 mil	7.6	6 bil	0.9	0.16	2.42	
finviz	tsn	-0.16%	18.43			2,988,384			18.46	-8.21%	26.83%	379.51m	7.72	7.01b		0.16	2.39	
fool	tsn	-0.16%	$18.43	$18.46	-0.03	2,988,384	$18.52	$18.26	$18.46	$20.12	$14.59		7.70	$6.99b	1.10%	0.16		
foxbusiness	tsn		$18.43		-0.03	2,990,866			$18.46									
google-finance	tsn	(-0.16%)	18.43	18.46	-0.03	2.99m	18.52	18.26		20.12	14.59	377.50m	7.72	6.96b	0.87	0.04	2.39	
howthemarketworks	tsn	-0.163%	18.43	18.46	-0.03	2,910,132	18.52	18.26	18.46									
hpcwire	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
insidestocks	tsn	-0.16%	18.43	18.46	-0.03	2910132	18.52	18.26					price earnings ratio: 7.40					
investopedia	tsn	-0.16 %	$18.43	18.46	-0.03				18.46									
investorguide	tsn	-0.16%	18.43	18.46	-0.03		18.52	18.26		20.12	14.59		7.63	6.994b			2.418	
marketintellisearch	tsn	-0.16 %	$18.43	$18.46	-0.03	2886.20k	$18.52	$18.26	$18.46			379.51m	7.72	7.01b	0.87 %		2.39	
marketwatch	tsn	-0.16%	$18.43	open: 18.46	-0.03	78,252	$18.52	$18.26	$18.46	$20.12	$14.59		7.69	$7.05b	0.87%	0.04	2.40	
minyanville	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
msn-money	tsn	-0.16%	18.43	18.46	-0.03	2.99 mil	18.52	18.26	18.46	20.12	14.59	379.51 mil	7.62	7.01 bil	0.87%	0.16	2.39	
nasdaq-com	tsn	0.16%	$ 18.43		0.03	2,988,384	$ 18.52	$ 18.26	$ 18.46	$ 20.12	$ 14.59	309,000,000	7.62	$ 5,694,870,000	0.87 %	$0.160000	$ 2.42	
optimum	tsn	-0.16%	18.43 ( 4:15 pm edt)	18.46	-0.03	2,988,384	18.52	18.26	18.46	20.12	14.59	309.49m	7.6	5.7b	0.87	0.16	2.42	
paidcontent	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
pc-quote	tsn	-0.16%	18.43	18.46	-0.03	2,988,384	18.52	18.26	18.46	20.12	14.59	309,994,791	7.6281	5,713,204,000		0.04		
personal-wealth-biz	tsn	-0.16%	18.43	18.46	-0.03	2,990,866	18.52	18.26	18.46	20.12	14.59		7.63		0.65	0.12	2.418	
predictwallstreet	tsn	-0.16%	18.43		-0.03	2,988,384												
raymond-james	tsn	-0.16	18.43	18.46	-0.03	2,988,384	18.52	18.26	18.43	20.12	14.59		7.52				2.45	
renewable-energy-world	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
screamingmedia	tsn	-0.16%	$	open: 18.46	-0.03	78,252	$18.52	$18.26	$18.46	$20.12	$14.59		7.69	$7.05b	0.87%	0.04	2.40	
scroli	tsn	-0.16%	tsn 18.43	18.46	-0.03	2,565,177	18.52	18.26	18.46	20.12	14.59		7.72				2.39	
simple-stock-quotes	tsn	-0.16%	last trade: 18.43		change: -0.030								p/e ratio: 7.63					
smartmoney	tsn	(-0.16%)	18.43	$18.46	-0.03	2,988,384	$18.52	$18.26	$18.46	$20.12	$14.59			5,713,200	0.87%	$0.04		
stocknod	tsn	-0.1625%	18.43 usd	18.46	-0.0300	2,988,384	18.52	18.26	18.46	20.12	14.59	309,491,077						
stockpickr	tsn	-0.16%	$18.43 -0.03 | -0.16%	18.48	-0.03	2.99m	18.52	18.26	18.46	20.12	14.59							
stocksmart	tsn	%	$18.88	17.56		282,640	19.04	18.75										
stocktwits	tsn	-0.22%	18.42		-0.04													
streetinsider-com	tsn	0.16%	18.43	$18.46	-0.03	2,988,384	$18.52	$18.26	$18.46	$20.12	$14.59		7.62				$2.42	
thecramerreport	tsn		18.43	18.46	-0.03	2988384	18.52	18.26										
thestree	tsn	-0.16%	$18.43	18.48	-0.03	2988384	18.52	18.26	18.46	-20.12	14.59	3.79512232e8		5.7472493e9				
tickerspy	tsn	-0.16%	$18.43	18.46	-0.03	2,988,384	18.52	18.26	18.46	20.12	14.59		7.6	7.0b	0.87%	$0.04		
tmx-quotemedia	tsn	-0.16%	18.430	18.460	-0.030	2,990,866	18.520	18.260	18.460	20.120	14.590	379,512,232	7.60	6,994,410,436	0.867	0.040 usd	2.42	
updown	tsn	-0.16%	$18.43	$18.46	-$0.03	2,910,132	$18.52	$18.26	$18.46	$20.12	$14.59	379.51b	7.52	$7.00b				
wallstreetsurvivor	tsn	-0.16%	18.43	18.46	-0.03	2,910,132	18.52	18.26		20.12	14.59		7.60	$6b	0.90%	0.16 -	2.06	
yahoo-finance	tsn	0.16%	18.43	18.46	0.03	2,988,384	18.52	18.26	18.46	20.12	14.59		7.62	6.99b	0.90%	0.16	2.42	
ycharts-com	tsn	-0.22%	18.42		-0.04					20.12	14.59		7.61	6.95b	0.91%		2.42	
advfn	axs	0.10	31.03	31.03	0.03	999877	31.07	30.63										
barchart	axs	+0.10%	31.03	31.03	+0.03	899,225	31.07	30.63	31.00	37.27	28.99		99.35	$3.64 b	2.99%	$0.92	+1.89	
barrons	axs	0.10%	31.03	31.03	+0.03	996,073	31.07	30.63				136.20 million		$3.99 billion	2.96%	$0.23		
bloomberg	axs	0.097%	31.030	31.030	0.030	999,877	31.070	30.630		37.81	29.79	129.414mil	100.097	4,015.706mil	2.899	0.230 regular cash	0.310	
boston-com	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
bostonmerchant	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
business-insider	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
chron	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
cio-com	axs	+0.10%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662		4b	3	0.92		
cnn-money	axs	+0.10%today&rsquo;s change	31.03data as of 4:02pm et	31.03	+0.03	999,877	31.07	30.63	31.00				5.6	$4.0b	2.96%			
easystockalterts	axs	0.10%	31.03	31.03	+0.03	999877	31.07	30.63	31.00	37.81	29.79						0.00	
eresearch-fidelity-com	axs	0.10%	31.0300	31.0300	0.0300	999,877	31.0700	30.6300	31.0000	37.8100	29.7900	129,414,000	16.40	$4.01b	2.97%	$0.230000		
finance-abc7-com	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
finance-abc7chicago-com	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
financial-content	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
finapps-forbes-com	axs	0.1%	$31.03	31.03	0.03	999,877	31.07	30.63	31.00	37.81	29.79	129 mil	16.4	4 bil	3.0	0.92	1.89	
finviz	axs	0.10%	31.03			999,877			31.00	-16.74%	7.04%	129.41m	16.42	4.02b		0.92	1.89	
fool	axs	+0.10%	$31.03	$31.03	0.03	999,877	$31.07	$30.63	$31.00	$37.81	$29.79		16.40	$4.02b	2.90%	0.92		
foxbusiness	axs		$31.03		+0.03	999,877			$31.00									
google-finance	axs	(0.10%)	31.03	31.03	+0.03	999,877.00	31.07	30.63		37.81	29.79	129.41m	16.40	4.02b	2.96	0.23	1.89	
howthemarketworks	axs	0.097%	31.03	31.03	0.03	996,073	31.07	30.63	31									
hpcwire	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
insidestocks	axs	+0.10%	31.03	31.03	+0.03	999800	31.07	30.63					price earnings ratio: 54.44					
investopedia	axs	+0.10 %	$31.03	31.03	+0.03				31.00									
investorguide	axs	+0.10%	31.03	31.03	+0.03		31.07	30.63		37.81	29.79		12.37	4.016b			2.507	
marketintellisearch	axs	0.1 %	$31.03	$31.03	0.03	917.50k	$31.07	$30.63	$31.00			129.41m	16.40	4.01b	2.97 %		1.89	
marketwatch	axs	+0.10%	$31.03	open: 31.03	+0.03	4,104	$31.07	$30.63	$31.00	$37.81	$29.79		10.85	$3.99b	2.96%	0.23	2.86	
minyanville	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
msn-money	axs	+0.10%	31.03	31.03	+0.03	999,877	31.07	30.63	31.00	37.81	29.79	129.41 mil	16.86	4.01 bil	2.97%	0.92	1.89	
nasdaq-com	axs	0.1%	$ 31.03		0.03	999,877	$ 31.07	$ 30.63	$ 31	$ 37.81	$ 29.79	129,414,000	16.42	$ 4,015,716,420	2.97 %	$0.920000	$ 1.89	
optimum	axs	+0.10%	31.03 ( 4:15 pm edt)	31.03	+0.03	999,877	31.07	30.63	31.00	37.81	29.79	129.41m		4.0b	2.96	0.92		
paidcontent	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
pc-quote	axs	0.10%	31.03	31.03	0.03	999,877	31.07	30.63	31.0	37.81	29.79	129,288,882	16.84783	4,011,834,000		0.23		
personal-wealth-biz	axs	+0.10%	31.03	31.03		999,877	31.07	30.63	31.00	37.81	29.79		12.37		2.90	0.90	2.507	
predictwallstreet	axs	+0.10%	31.03		+0.03	999,877												
raymond-james	axs	0.10	31.03	31.03	0.03	999,877	31.07	30.63	31.03	37.81	29.79		12.22				2.54	
renewable-energy-world	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
screamingmedia	axs	+0.10%	$	open: 31.03	+0.03	4,104	$31.07	$30.63	$31.00	$37.81	$29.79		10.85	$3.99b	2.96%	0.23	2.86	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	+0.10%	last trade: 31.03		change: 0.030								p/e ratio: 12.37					
smartmoney	axs	(0.10%)	31.03	$31.03	0.03	999,877	$31.07	$30.63	$31.00	$37.81	$29.79			4,011,800	2.97%	$0.23		
stocknod	axs	+0.0968%	31.03 usd	31.03	+0.0300	999,877	31.07	30.63	31.00	37.81	29.79	129,413,662						
stockpickr	axs	0.10%	$31.03 0.03 | 0.10%	31.03	0.03	999.88k	31.07	30.63	31.00	37.81	29.79							
stocksmart	axs	%	$32.725	35.67		82,586	33.31	32.72										
stocktwits	axs	0.19%	31.06		+0.06													
streetinsider-com	axs	0.10%	31.03	$31.03	+0.03	999,877	$31.07	$30.63	$31.00	$37.81	$29.79						$0.00	
thecramerreport	axs		31.03	31.03	+0.03	999877	31.07	30.63										
thestree	axs	0.1%	$31.03	31.03	0.03	999877	31.07	30.63	31.0	-37.81	29.79	1.29413662e8		3.98594079e9				
tickerspy	axs	0.10%	$31.03	31.03	+0.03	999,877	31.07	30.63	31.00	37.81	29.79		16.8	3.5b	2.97%	$0.23		
tmx-quotemedia	axs	0.10%	31.030	31.030	0.030	999,877	31.070	30.630	31.000	37.810	29.790	129,413,662	16.50	4,015,705,932	2.965	0.230 usd	1.88	
updown	axs	0.10%	$31.03	$31.03	$0.03	996,073	$31.07	$30.63	$31.00	$37.81	$29.79	129.41b	11.28	$4.01b				
wallstreetsurvivor	axs	0.10%	31.03	31.03	0.03	996,073	31.07	30.63		37.81	29.79		16.50	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	0.10%	31.03	31.03	0.03	999,877	31.07	30.63	31.00	37.81	29.79		12.38	4.02b	3.00%	0.92	2.51	
ycharts-com	axs	+0.19%	31.06		+0.06					37.81	29.79		16.88	3.65b	2.97%		1.84	
advfn	clny	0.67	18.06	17.94	0.12	230664	18.1	17.94										
barchart	clny	+0.67%	18.06	17.94	+0.12	230,664	18.10	17.94	17.94	20.75	15.75		12.39	$553.18 m	7.08%	$1.28	+1.45	
barrons	clny	0.67%	18.06	17.94	+0.12	230,379	18.10	17.94				15.00 million		$595.32 million	7.09%	$0.32		
bloomberg	clny	0.669%	18.060	17.940	0.120	230,664	18.100	17.940		21.44	16.51	32.734mil	12.370	591.176mil	6.866	0.320 regular cash	1.460	
boston-com	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
bostonmerchant	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
business-insider	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
chron	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
cio-com	clny	+0.67%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000	12.46	594m	7	1.28		
cnn-money	clny	+0.67%	18.06	17.94	+0.12	230,379	18.10	17.94	17.94				12.5	$594.3m	7.09%			
easystockalterts	clny	0.67%	18.06	17.94	+0.12	230664	18.10	17.94	17.94	21.45	16.55		12.46				1.45	
eresearch-fidelity-com	clny	0.67%	18.0600	17.9400	0.1200	230,664	18.1000	17.9400	17.9400	21.4450	16.5500	32,909,000	12.37	$590.39m	6.63%	$0.320000		
finance-abc7-com	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
financial-content	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
finapps-forbes-com	clny	0.7%	$18.06	17.94	0.12	230,664	18.10	17.94	17.94	21.44	16.55	33 mil	12.5	594 mil	7.1	1.28	1.45	
finviz	clny	0.67%	18.06			230,664			17.94	-12.95%	16.45%	32.91m	12.37	590.41m		1.28	1.45	
fool	clny	+0.67%	$18.06	$17.94	0.12	230,379	$18.10	$17.94	$17.94	$21.44	$16.55		12.50	$594.34m	1.40%	1.28		
foxbusiness	clny		$18.06		+0.12	230,664			$17.94									
google-finance	clny	(0.67%)	18.06	17.94	+0.12	230,664.00	18.10	17.94		21.44	16.55	32.91m	12.46	594.34m	7.09	0.32	1.45	
howthemarketworks	clny	0.669%	18.06	17.94	0.12	230,379	18.1	17.94	17.94									
hpcwire	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
insidestocks	clny	+0.67%	18.06	17.94	+0.12	230379	18.10	17.94										
investopedia	clny	+0.67 %	$18.06	17.94	+0.12				17.94									
investorguide	clny	+0.67%	18.06	17.94	+0.12		18.10	17.94		21.45	16.55		12.31	594.3m			1.457	
marketintellisearch	clny	0.67 %	$18.06	$17.94	0.12	232.70k	$18.10	$17.94	$17.94			32.91m	12.37	0.59b	7.13 %		1.45	
marketwatch	clny	+0.67%	$18.06	open: 17.94	+0.12	1,249	$18.10	$17.94	$17.94	$21.45	$16.55		14.01	$595.32m	7.09%	0.32	1.29	
minyanville	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
msn-money	clny	+0.67%	18.06	17.94	+0.12	230,664	18.10	17.94	17.94	21.45	16.55	32.91 mil	12.46	590.39 mil	7.13%	1.28	1.45	
nasdaq-com	clny	0.67%	$ 18.06		0.12	230,664	$ 18.10	$ 17.94	$ 17.94	$ 21.445	$ 16.55	32,909,000	12.46	$ 594,336,540	7.13 %	$1.280000	$ 1.45	
optimum	clny	+0.67%	18.06 ( 4:15 pm edt)	17.94	+0.12	230,664	18.10	17.94	17.94	21.45	16.55	32.91m	12.5	594.3m	7.09	1.28	1.45	
paidcontent	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
pc-quote	clny	0.67%	18.06	17.94	0.12	230,664	18.1	17.94	17.94	21.45	16.55	32,690,338	12.37241	590,388,000		0.32		
personal-wealth-biz	clny	+0.67%	18.06	17.94		230,664	18.10	17.94	17.94	21.45	16.55		12.31		6.91	1.24	1.457	
predictwallstreet	clny	+0.67%	18.06		+0.12	230,664												
raymond-james	clny	0.67	18.06	17.94	0.12	230,664	18.10	17.94	18.06	21.45	16.55		12.20				1.48	
renewable-energy-world	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
screamingmedia	clny	+0.67%	$	open: 17.94	+0.12	1,249	$18.10	$17.94	$17.94	$21.45	$16.55		14.01	$595.32m	7.09%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	+0.67%	last trade: 18.06		change: 0.120								p/e ratio: 12.31					
smartmoney	clny	(0.67%)	18.06	$17.94	0.12	230,664	$18.10	$17.94	$17.94	$21.44	$16.55			590,400	7.13%	$0.32		
stocknod	clny	+0.6689%	18.06 usd	17.94	+0.1200	230,664	18.10	17.94	17.94	21.45	16.55	32,909,000						
stockpickr	clny	0.67%	$18.06 0.12 | 0.67%	18.00	0.12	230.66k	18.10	17.94	17.94	21.45	16.55							
stocksmart	clny	%	$18.28	19.85		6,023	18.38	18.28										
stocktwits	clny	0.67%	18.06		+0.12													
streetinsider-com	clny	0.67%	18.06	$17.94	+0.12	230,664	$18.10	$17.94	$17.94	$21.45	$16.55		12.46				$1.45	
thecramerreport	clny		18.06	17.94	+0.12	230664	18.10	17.94										
thestree	clny	0.67%	$18.06	18.0	0.12	230664	18.1	17.94	17.94	-21.45	16.55	3.2909e7		5.9532381e8				
tickerspy	clny	0.67%	$18.06	17.94	+0.12	230,664	18.10	17.94	17.94	21.45	16.55		12.4	311.8m	7.13%	$0.32		
tmx-quotemedia	clny	0.67%	18.060	17.940	0.120	230,664	18.100	17.940	17.940	21.445	16.550	32,909,000	12.40	594,336,540	7.135	0.320 usd	1.45	
updown	clny	0.67%	$18.06	$17.94	$0.12	229,515	$18.10	$17.94	$17.94	$21.44	$16.55	32.90b	12.02	$590m				
wallstreetsurvivor	clny	0.67%	18.06	17.94	0.12	230,379	18.10	17.94		21.45	16.55		12.40	$590m	7.10%	0.97 -	1.18	
yahoo-finance	clny	0.67%	18.06	17.94	0.12	230,664	18.10	17.94	17.94	21.45	16.55		12.40	594.34m	7.10%	1.28	1.46	
ycharts-com	clny	+0.67%	18.06		+0.12					21.45	16.55		12.46	553.18m	7.01%		1.45	
advfn	bmrn	-0.60	29.69	29.92	-0.18	1221995	29.92	29.35										
barchart	bmrn	-0.60%	29.69	29.92	-0.18	1,221,995	29.92	29.35	29.87	30.06	18.52		0.00	$3.29 b			+1.52	
barrons	bmrn	0.60%	29.69	29.92	-0.18	1.222m	29.92	29.35				125.67 million		$3.24 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	-0.603%	29.690	29.920	-0.180	1,221,995	29.920	29.350		30.06	18.52	110.910mil		3,292.906mil			-0.040	
boston-com	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,995	29.92	29.35	29.87	30.06	18.52	110,909,591						
bostonmerchant	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,995	29.92	29.35	29.87	30.06	18.52	110,909,591						
business-insider	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,995	29.92	29.35	29.87	30.06	18.52	110,909,591						
chron	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,995	29.92	29.35	29.87	30.06	18.52	110,909,591						
cio-com	bmrn	-0.60%	29.69 usd	29.92	-0.1800	1,221,995	29.92	29.35	29.87	30.06	18.52	110,909,591	18.33	3b				
cnn-money	bmrn	-0.60%	29.69	29.92	-0.18	1,220,847	29.92	29.35	29.87				18.3	$3.3b				
easystockalterts	bmrn	-0.60%	29.69	29.92	-0.18	1221995	29.92	29.35	29.87	30.06	18.52		18.33				1.62	
eresearch-fidelity-com	bmrn	-0.60%	29.6900	29.9200	-0.1800	1,221,995	29.9200	29.3500	29.8700	30.0600	18.5200	110,910,000	19.65	$3.31b				
finance-abc7-com	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,847	29.92	29.35	29.87	30.06	18.52	110,909,591						
finance-abc7chicago-com	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,847	29.92	29.35	29.87	30.06	18.52	110,909,591						
financial-content	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,847	29.92	29.35	29.87	30.06	18.52	110,909,591						
finapps-forbes-com	bmrn	-0.6%	$29.69	29.92	-0.18	1,221,847	29.92	29.35	29.87	30.06	18.52	111 mil	19.5	3 bil	0.0	0.00	1.52	
finviz	bmrn	-0.60%	29.69			1,220,847			29.87	-1.23%	60.31%	110.91m	19.53	3.29b			1.52	
fool	bmrn	-0.60%	$29.69	$29.92	-0.18	1,220,847	$29.92	$29.35	$29.87	$30.06	$18.52		18.10	$3.29b				
foxbusiness	bmrn		$29.69		-0.18	1,221,995			$29.87									
google-finance	bmrn	(-0.60%)	29.69	29.92	-0.18	1.22m	29.92	29.35		30.06	18.52	110.91m	19.52	3.29b			1.52	
howthemarketworks	bmrn	-0.603%	29.69	29.92	-0.18	1,215,457	29.92	29.35	29.87									
hpcwire	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,995	29.92	29.35	29.87	30.06	18.52	110,909,591						
insidestocks	bmrn	-0.60%	29.69	29.92	-0.18	1221800	29.92	29.35					price earnings ratio: 371.12					
investopedia	bmrn	-0.60 %	$29.69	29.92	-0.18				29.87									
investorguide	bmrn	-0.60%	29.69	29.92	-0.18		29.92	29.35		30.06	18.04		17.97	3.293b			1.662	
marketintellisearch	bmrn	-0.6 %	$29.69	$29.92	-0.18	1209.80k	$29.92	$29.35	$29.87			110.91m	19.65	3.31b	0.0 %		1.52	
marketwatch	bmrn	-0.60%	$29.63	open: 29.92	-0.18	6,519	$29.92	$29.35	$29.87	$30.06	$18.52		17.27	$3.24b			1.72	
minyanville	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,847	29.92	29.35	29.87	30.06	18.52	110,909,591						
msn-money	bmrn	-0.60%	29.69	29.92	-0.18	1.22 mil	29.92	29.35	29.87	30.06	18.52	110.91 mil	17.67	3.31 bil			1.52	
nasdaq-com	bmrn	0.6%	$ 29.69	$ 29.92	0.18	1,221,847	$ 29.92	$ 29.35	$ 29.87	$ 30.06	$ 18.52	110,910,000	19.53	$ 3,292,917,900			$ 1.52	
optimum	bmrn	-0.60%	29.69 ( 5:20 pm edt)	29.92	-0.18	1,221,847	29.92	29.35	29.87	30.06	18.52	110.91m	18.3	3.3b			1.62	
paidcontent	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,847	29.92	29.35	29.87	30.06	18.52	110,909,591						
pc-quote	bmrn	-0.60%	29.69	29.92	-0.18	1,221,995	29.92	29.35	29.87	30.06	18.52	111,582,405	17.77976	3,312,882,000				
personal-wealth-biz	bmrn	-0.60%	29.69	29.92	-0.18	1,221,995	29.92	29.35	29.87	30.06	18.04		17.97			0.00	1.662	
predictwallstreet	bmrn	-0.60%	29.69		-0.18	1,221,847												
raymond-james	bmrn	-0.60	29.69	29.92	-0.18	1,221,847	29.92	29.35	29.69	30.06	18.52		15.00				1.98	
renewable-energy-world	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,847	29.92	29.35	29.87	30.06	18.52	110,909,591						
screamingmedia	bmrn	-0.60%	$	open: 29.92	-0.18	6,519	$29.92	$29.35	$29.87	$30.06	$18.52		17.27	$3.24b			1.72	
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	-0.60%	last trade: 29.69		change: -0.180								p/e ratio: 17.97					
smartmoney	bmrn	(-0.60%)	29.69	$29.92	-0.18	1,221,847	$29.92	$29.35	$29.87	$30.06	$18.52			3,312,900	0.00%	$0.00		
stocknod	bmrn	-0.6026%	29.69 usd	29.92	-0.1800	1,221,847	29.92	29.35	29.87	30.06	18.52	110,909,591						
stockpickr	bmrn	-0.60%	$29.69 -0.18 | -0.60%	29.92	-0.18	1.22m	29.92	29.35	29.87	30.06	18.52							
stocksmart	bmrn	%	$28.03	27.27		158,649	28.56	28.02										
stocktwits	bmrn	-0.60%	29.69		-0.18													
streetinsider-com	bmrn	0.6%	29.69	$29.92	-0.18	1,221,847	$29.92	$29.35	$29.87	$30.06	$18.52		18.33				$1.62	
thecramerreport	bmrn		29.69	29.92	-0.18	1221995	29.92	29.35										
thestree	bmrn	-0.6%	$29.69	29.92	-0.18	1220847	29.92	29.35	29.87	-30.06	18.52	1.10909591e8		3.244105537e9				
tickerspy	bmrn	-0.60%	$29.69	29.92	-0.18	1,221,847	29.92	29.35	29.87	30.06	18.52		17.8	3.3b	0.00%	$0.00		
tmx-quotemedia	bmrn	-0.60%	29.690	29.920	-0.180	1,221,995	29.920	29.350	29.870	30.060	18.520	110,909,591	18.40	3,292,905,757			1.62	
updown	bmrn	-0.60%	$29.69	$29.92	-$0.18	1,215,476	$29.92	$29.35	$29.87	$30.06	$18.52	110.91b	15.73	$3.31b				
wallstreetsurvivor	bmrn	-0.60%	29.69	29.92	-0.18	1,215,457	29.92	29.35		30.06	19.89		18.40	$3b			1.73	
yahoo-finance	bmrn	0.60%	29.69	29.92	0.18	1,221,847	29.92	29.35	29.87	30.06	18.52		17.86	3.29b			1.66	
ycharts-com	bmrn	-0.60%	29.69		-0.18					30.06	18.52		17.67	3.29b	0.00%		1.68	
zacks	bmrn	(-0.60%)	29.69		-0.18	vol.  1,221,995	29.92	29.35		30.06	18.52			3.31 b	0.00	0.00	-.07	
advfn	syx	0.87	16.15	16.01	0.14	61761	16.21	15.84										
barchart	syx	+0.87%	16.15	16.01	+0.14	60,735	16.21	15.84	16.01	17.19	11.42		12.72	$594.16 m			+1.18	
barrons	syx	0.87%	16.15	16.01	+0.14	61,761	16.21	15.84				37.60 million		$591.01 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	0.874%	16.150	16.010	0.140	61,761	16.210	15.840		17.19	11.42	36.869mil	12.818	595.427mil		0.750 special cash	1.260	
boston-com	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
bostonmerchant	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
business-insider	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
chron	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
cio-com	syx	+0.87%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538	13.69	595m				
cnn-money	syx	+0.87%today&rsquo;s change	16.15data as of 4:06pm et	16.01	+0.14	61,761	16.21	15.84	16.01				13.7	$595.4m				
easystockalterts	syx	0.87%	16.15	16.01	+0.14	61761	16.21	15.84	16.01	17.19	11.42		13.69				1.18	
eresearch-fidelity-com	syx	0.87%	16.1500	16.0100	0.1400	61,761	16.2100	15.8400	16.0100	17.1900	11.4200	36,869,000	13.57	$590.27m				
finance-abc7-com	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
financial-content	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
finapps-forbes-com	syx	0.9%	$16.15	16.01	0.14	61,761	16.21	15.84	16.01	17.19	11.42	37 mil		595 mil	4.6	0.75		
finviz	syx	0.87%	16.15			61,761			16.01	-6.05%	41.42%	36.87m	13.68	590.29m			1.17	
fool	syx	+0.87%	$16.15	$16.01	0.14	61,761	$16.21	$15.84	$16.01	$17.19	$11.42		13.60	$595.43m				
foxbusiness	syx		$16.15		+0.14	61,761			$16.01									
google-finance	syx	(0.87%)	16.15	16.01	+0.14	61,761.00	16.21	15.84		17.19	11.42	36.87m	13.79	595.43m	null	null	1.17	
howthemarketworks	syx	0.874%	16.15	16.01	0.14	61,761	16.21	15.84	16.01									
hpcwire	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
insidestocks	syx	+0.87%	16.15	16.01	+0.14	60161	16.21	15.84										
investopedia	syx	+0.87 %	$16.15	16.01	+0.14				16.01									
investorguide	syx	+0.87%	16.15	16.01	+0.14		16.21	15.84		19.23	11.42		13.57	595.4m			1.18	
marketintellisearch	syx	0.87 %	$16.15	$16.01	0.14	59.70k	$16.21	$15.84	$16.01			36.87m	13.68	0.59b	0.0 %		1.17	
marketwatch	syx	+0.87%	$16.15	open: 16.01	+0.14	61,761	$16.21	$15.84	$16.01	$17.19	$11.42		13.73	$591.01m			1.18	
minyanville	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
msn-money	syx	+0.87%	16.15	16.01	+0.14	61,761	16.21	15.84	16.01	17.19	11.42	36.87 mil	13.69	590.27 mil			1.17	
nasdaq-com	syx	0.87%	$ 16.15		0.14	61,761	$ 16.21	$ 15.84	$ 16.01	$ 17.19	$ 11.42	36,869,000	13.69	$ 595,434,350			$ 1.18	
optimum	syx	+0.87%	16.15 ( 4:15 pm edt)	16.01	+0.14	61,761	16.21	15.84	16.01	17.19	11.42	36.87m	13.7	595.4m			1.18	
paidcontent	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
pc-quote	syx	0.87%	16.15	16.01	0.14	61,761	16.21	15.84	16.01	17.19	11.42	36,549,393	13.5678	590,273,000		0.75		
personal-wealth-biz	syx	+0.87%	16.15	16.01		61,761	16.21	15.84	16.01	19.23	11.42		13.57			0.00	1.18	
predictwallstreet	syx	+0.87%	16.15		+0.14	61,761												
raymond-james	syx	0.87	16.15	16.01	0.14	61,761	16.21	15.84	16.15	17.19	11.42		13.46				1.20	
renewable-energy-world	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
screamingmedia	syx	+0.87%	$	open: 16.01	+0.14	61,761	$16.21	$15.84	$16.01	$17.19	$11.42		13.73	$591.01m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	+0.87%	last trade: 16.15		change: 0.140								p/e ratio: 13.57					
smartmoney	syx	(0.87%)	16.15	$16.01	0.14	61,761	$16.21	$15.84	$16.01	$17.19	$11.42			590,300	0.00%	$0.75		
stocknod	syx	+0.8745%	16.15 usd	16.01	+0.1400	61,761	16.21	15.84	16.01	17.19	11.42	36,868,538						
stockpickr	syx	0.87%	$16.15 0.14 | 0.87%	15.84	0.14	61.76k	16.21	15.84	16.01	17.19	11.42							
stocksmart	syx	%	$13.93	14.04		12,791	14.29	13.66										
stocktwits	syx	0.94%	16.16		+0.15													
streetinsider-com	syx	0.87%	16.15	$16.01	+0.14	61,761	$16.21	$15.84	$16.01	$17.19	$11.42		13.69				$1.18	
thecramerreport	syx		16.15	16.01	+0.14	61761	16.21	15.84										
thestree	syx	0.87%	$16.15	15.84	0.14	61761	16.21	15.84	16.01	-17.19	11.42	3.6868538e7		5.91002664e8				
tickerspy	syx	0.87%	$16.15	16.01	+0.14	61,761	16.21	15.84	16.01	17.19	11.42		13.6	590.2m	0.00%	$0.75		
tmx-quotemedia	syx	0.87%	16.150	16.010	0.140	61,761	16.210	15.840	16.010	17.190	11.420	36,868,538	13.60	595,426,889			1.18	
updown	syx	0.87%	$16.15	$16.01	$0.14	61,761	$16.21	$15.84	$16.01	$17.19	$11.42	36.86b	13.38	$590m				
wallstreetsurvivor	syx	0.87%	16.15	16.01	0.14	61,761	16.21	15.84		17.19	11.42		13.60	$590m			1.13	
yahoo-finance	syx	0.87%	16.15	16.01	0.14	61,761	16.21	15.84	16.01	17.19	11.42		13.69	595.42m			1.18	
ycharts-com	syx	+0.94%	16.16		+0.15					17.19	11.42		13.69	594.53m	0.00%		1.18	
advfn	clne	4.30	16.0	15.89	0.66	2616657	16.03	15.62										
barchart	clne	+4.30%	16.00	15.89	+0.66	2,616,657	16.03	15.62	15.34	19.36	11.75		0.00	$1.12 b			+0.15	
barrons	clne	4.30%	16.00	15.89	+0.66	2.617m	16.03	15.62				62.55 million		$1.20 billion	clne has not issued dividends in more than 1 year.			
bloomberg	clne	4.302%	16.000	15.890	0.660	2,616,657	16.030	15.620		19.36	11.75	70.304mil		1,124.858mil			-0.040	
boston-com	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
bostonmerchant	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
business-insider	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
chron	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
cio-com	clne	+4.30%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645	80.00	1b				
cnn-money	clne	+4.30%	16.00	15.89	+0.66	2,616,657	16.03	15.62	15.34				80.0	$1.1b				
easystockalterts	clne	4.15%	16.00	15.89	+0.66	2616657	16.03	15.62	15.34	19.36	11.75		80.00				0.20	
eresearch-fidelity-com	clne	4.30%	16.0000	15.8900	0.6600	2,616,657	16.0300	15.6200	15.3400	19.3600	11.7500	70,304,000	102.27	$1.08b				
finance-abc7-com	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
financial-content	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
finapps-forbes-com	clne	4.3%	$16.00	15.89	0.66	2,616,657	16.03	15.62	15.34	19.36	11.75	70 mil	106.7	1 bil	0.0	0.00	0.15	
finviz	clne	4.30%	16.00			2,616,657			15.34	-17.36%	36.17%	70.30m	106.67	1.12b			0.15	
fool	clne	+4.30%	$16.00	$15.89	0.66	2,616,657	$16.03	$15.62	$15.34	$19.36	$11.75		85.10	$1.12b				
foxbusiness	clne		$16.00		+0.66	2,617,742			$15.34									
google-finance	clne	(4.30%)	16.00	15.89	+0.66	2.62m	16.03	15.62		19.36	11.75	70.30m	105.99	1.12b			0.15	
howthemarketworks	clne	4.302%	16	15.89	0.66	2,614,983	16.03	15.62	15.34									
hpcwire	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
insidestocks	clne	+4.30%	16.00	15.89	+0.66	2617700	16.03	15.62					price earnings ratio: 69.57					
investopedia	clne	+4.30 %	$16.00	15.89	+0.66				15.34									
investorguide	clne	+4.30%	16.00	15.87	+0.66		16.03	15.62		19.36	11.75		82.47	1.125b			0.186	
marketintellisearch	clne	4.3 %	$16.00	$15.87	0.66	2660.80k	$16.03	$15.62	$15.34			70.30m	102.27	1.08b	0.0 %		0.15	
marketwatch	clne	+4.30%	$16.00	open: 15.89	+0.66	674	$16.03	$15.62	$15.34	$19.36	$11.75		92.70	$1.20b			0.17	
minyanville	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
msn-money	clne	+4.30%	16.00	15.89	+0.66	2.62 mil	16.03	15.62	15.34	19.36	11.75	70.30 mil	69.57	1.08 bil			0.15	
nasdaq-com	clne	4.3%	$ 16	$ 15.88	0.66	2,616,657	$ 16.03	$ 15.62	$ 15.34	$ 19.36	$ 11.75	70,304,000	106.67	$ 1,124,864,000			$ 0.15	
optimum	clne	+4.30%	16.00 ( 4:30 pm edt)	15.89	+0.66	2,616,657	16.03	15.62	15.34	19.36	11.75	70.30m	80.0	1.1b			0.20	
paidcontent	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
pc-quote	clne	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	clne	+4.30%	16.00	15.87		2,617,742	16.03	15.62	15.34	19.36	11.75		82.47			0.00	0.186	
predictwallstreet	clne	+4.30%	16.00		+0.66	2,616,657												
raymond-james	clne	4.30	16.00	15.89	0.66	2,616,657	16.03	15.62	16.00	19.36	11.75		80.00				0.20	
renewable-energy-world	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
screamingmedia	clne	+4.30%	$	open: 15.89	+0.66	674	$16.03	$15.62	$15.34	$19.36	$11.75		92.70	$1.20b			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	+4.30%	last trade: 16.00		change: 0.660								p/e ratio: 82.47					
smartmoney	clne	(4.30%)	16.00	$15.89	0.66	2,616,657	$16.03	$15.62	$15.34	$19.36	$11.75			1,078,500	0.00%	$0.00		
stocknod	clne	+4.302%	16.00 usd	15.89	+0.6600	2,616,657	16.03	15.62	15.34	19.36	11.75	70,303,645						
stockpickr	clne	4.30%	$16.00 0.66 | 4.30%	15.89	0.66	2.62m	16.03	15.62	15.34	19.36	11.75							
stocksmart	clne	%	$13.84	13.97		120,752	14.27	13.67										
stocktwits	clne	4.17%	15.98		+0.64													
streetinsider-com	clne	4.30%	16.00	$15.89	+0.66	2,616,657	$16.03	$15.62	$15.34	$19.36	$11.75		80.00				$0.20	
thecramerreport	clne		16.00	15.87	+0.66	2616657	16.03	15.62										
thestree	clne	4.3%	$16.0	15.89	0.66	2616657	16.03	15.62	15.34	-19.36	11.75	7.0303645e7		1.195865001e9				
tickerspy	clne	4.30%	$16.00	15.89	+0.66	2,616,657	16.03	15.62	15.34	19.36	11.75		66.7	1.0b	0.00%	$0.00		
tmx-quotemedia	clne	4.30%	16.000	15.890	0.660	2,617,742	16.030	15.620	15.340	19.360	11.750	70,303,645	76.70	1,124,858,320			0.20	
updown	clne	4.30%	$16.00	$15.88	$0.66	2,615,483	$16.03	$15.62	$15.34	$19.36	$11.75	70.30b	82.46	$1.07b				
wallstreetsurvivor	clne	4.30%	16.00	15.89	0.66	2,614,983	16.03	15.62		19.19	11.75		76.70	$1b			-0.04	
yahoo-finance	clne	4.30%	16.00	15.87	0.66	2,616,657	16.03	15.62	15.34	19.36	11.75		86.02	1.12b			0.19	
ycharts-com	clne	+4.17%	15.98		+0.64					19.36	11.75		69.48	1.12b	0.00%		0.23	
zacks	clne	(4.30%)	16.00		0.66	vol.  2,616,657	16.03	15.62		19.36	11.75			1.08 b	0.00	0.00	-.17	
advfn	nuva	-1.02	31.19	31.76	-0.32	562786	31.84	31.03										
barchart	nuva	-1.02%	31.19	31.76	-0.32	596,571	31.84	31.03	31.51	37.87	22.11		34.10	$1.24 b			+1.83	
barrons	nuva	1.02%	31.19	31.76	-0.32	532,260	31.84	31.03				45.51 million		$1.28 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	-1.016%	31.190	31.760	-0.320	562,786	31.840	31.030		37.87	22.11	39.674mil	37.131	1,237.423mil			0.840	
boston-com	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,786	31.84	31.03	31.51	37.83	22.11	39,673,718						
bostonmerchant	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,786	31.84	31.03	31.51	37.83	22.11	39,673,718						
business-insider	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,786	31.84	31.03	31.51	37.83	22.11	39,673,718						
chron	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,586	31.84	31.03	31.51	37.83	22.11	39,673,718						
cio-com	nuva	-1.02%	31.19 usd	31.76	-0.3200	562,586	31.84	31.03	31.51	37.83	22.11	39,673,718	16.50	1b				
cnn-money	nuva	-1.05%	31.18	31.76	-0.33	522,767	31.84	31.03	31.51				16.5	$1.2b				
easystockalterts	nuva	-1.01%	31.19	31.76	-0.32	562207	31.84	31.03	31.51	37.87	22.11		16.50				1.89	
eresearch-fidelity-com	nuva	-1.02%	31.1900	31.7600	-0.3200	562,786	31.8400	31.0300	31.5100	37.8700	22.1100	39,674,000	17.22	$1.25b				
finance-abc7-com	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,207	31.84	31.03	31.51	37.83	22.11	39,673,718						
finance-abc7chicago-com	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,207	31.84	31.03	31.51	37.83	22.11	39,673,718						
financial-content	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,207	31.84	31.03	31.51	37.83	22.11	39,673,718						
finapps-forbes-com	nuva	-1.0%	$31.19	31.76	-0.32	562,407	31.84	31.03	31.51	37.87	22.11	40 mil	17.0	1 bil	0.0	0.00	1.83	
finviz	nuva	-1.02%	31.19			562,407			31.51	-17.64%	41.07%	39.67m	17.51	1.25b			1.80	
fool	nuva	-1.02%	$31.19	$31.76	-0.32	561,760	$31.84	$31.03	$31.51	$37.87	$22.11		17.00	$1.24b				
foxbusiness	nuva		$31.19		-0.32	562,786			$31.51									
google-finance	nuva	(-1.02%)	31.19	31.76	-0.32	562,407.00	31.84	31.03		37.87	22.11	39.67m	17.36	1.24b			1.80	
howthemarketworks	nuva	-1.016%	31.19	31.76	-0.32	562,060	31.84	31.03	31.51									
hpcwire	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,786	31.84	31.03	31.51	37.83	22.11	39,673,718						
insidestocks	nuva	-1.02%	31.19	31.76	-0.32	562786	31.84	31.03					price earnings ratio: 19.74					
investopedia	nuva	-1.02 %	$31.19	31.76	-0.32				31.51									
investorguide	nuva	-1.02%	31.19	31.66	-0.32		31.84	31.03		41.42	22.11		16.81	1.237b			1.874	
marketintellisearch	nuva	-1.02 %	$31.19	$31.66	-0.32	566.00k	$31.84	$31.03	$31.51			39.67m	17.51	1.25b	0.0 %		1.80	
marketwatch	nuva	-1.02%	$31.19	open: 31.76	-0.32	30,360	$31.84	$31.03	$31.51	$37.87	$22.11		15.88	$1.28b			1.96	
minyanville	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,207	31.84	31.03	31.51	37.83	22.11	39,673,718						
msn-money	nuva	-1.02%	31.19	31.76	-0.32	562,786	31.84	31.03	31.51	37.87	22.11	39.67 mil	16.59	1.25 bil			1.80	
nasdaq-com	nuva	1.02%	$ 31.19	$ 31.76	0.32	562,786	$ 31.84	$ 31.03	$ 31.51	$ 37.87	$ 22.11	39,674,000	17.04	$ 1,237,432,060			$ 1.83	
optimum	nuva	-1.02%	31.19 ( 4:00 pm edt)	31.76	-0.32	562,207	31.84	31.03	31.51	37.87	22.11	39.67m	16.5	1.2b			1.89	
paidcontent	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,586	31.84	31.03	31.51	37.83	22.11	39,673,718						
pc-quote	nuva	-1.02%	31.19	31.76	-0.32	562,786	31.84	31.03	31.51	37.87	22.11	40,268,952	16.76064	1,255,989,000				
personal-wealth-biz	nuva	-1.02%	31.19	31.66	-0.32	562,786	31.84	31.03	31.51	41.42	22.11		16.81			0.00	1.874	
predictwallstreet	nuva	-1.02%	31.19		-0.32	562,407												
raymond-james	nuva	-1.02	31.19	31.76	-0.32	562,407	31.84	31.03	31.19	37.87	22.11		15.44				2.02	
renewable-energy-world	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,207	31.84	31.03	31.51	37.83	22.11	39,673,718						
screamingmedia	nuva	-1.02%	$	open: 31.76	-0.32	30,360	$31.84	$31.03	$31.51	$37.87	$22.11		15.88	$1.28b			1.96	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	-1.02%	last trade: 31.19		change: -0.320								p/e ratio: 16.81					
smartmoney	nuva	(-1.02%)	31.19	$31.76	-0.32	562,407	$31.84	$31.03	$31.51	$37.87	$22.11			1,250,100	0.00%	$0.00		
stocknod	nuva	-1.016%	31.19 usd	31.76	-0.3200	562,207	31.84	31.03	31.51	37.83	22.11	39,673,718						
stockpickr	nuva	-1.02%	$31.19 -0.32 | -1.02%	31.76	-0.32	562.41k	31.84	31.03	31.51	37.87	22.11							
stocksmart	nuva	%	$33.15	26.03		53,357	33.7	33.1										
stocktwits	nuva	-1.11%	31.16		-0.35													
streetinsider-com	nuva	1.02%	31.19	$31.76	-0.32	562,207	$31.84	$31.03	$31.51	$37.87	$22.11		16.50				$1.89	
thecramerreport	nuva		31.19	31.66	-0.32	562407	31.84	31.03										
thestree	nuva	-1.02%	$31.19	31.76	-0.32	562407	31.84	31.03	31.51	-37.87	22.11	3.9673718e7		1.271542662e9				
tickerspy	nuva	-1.02%	$31.19	31.76	-0.32	562,407	31.84	31.03	31.51	37.87	22.11		16.8	1.2b	0.00%	$0.00		
tmx-quotemedia	nuva	-1.02%	31.190	31.760	-0.320	562,786	31.840	31.030	31.510	37.870	22.110	39,673,718	16.70	1,237,423,264			1.89	
updown	nuva	-1.02%	$31.19	$31.76	-$0.32	532,260	$31.84	$31.03	$31.51	$37.87	$22.11	39.67b	15.62	$1.25b				
wallstreetsurvivor	nuva	-1.02%	31.19	31.76	-0.32	562,060	31.84	31.03		37.87	22.11		16.70	$1b			1.85	
yahoo-finance	nuva	1.02%	31.19	31.66	0.32	562,786	31.84	31.03	31.51	37.87	22.11		16.64	1.24b			1.87	
ycharts-com	nuva	-1.11%	31.16		-0.35					37.87	22.11		16.57	1.23b	0.00%		1.88	
advfn	vrtx	0.70	50.68	50.28	0.35	1768864	51.28	50.24										
barchart	vrtx	+0.70%	50.68	50.28	+0.35	1,738,753	51.28	50.24	50.33	58.87	32.00		0.00	$10.36 b			-3.81	
barrons	vrtx	0.70%	50.68	50.28	+0.35	1.754m	51.28	50.24				200.40 million		$10.61 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	0.695%	50.680	50.280	0.350	1,768,864	51.280	50.240		58.87	32.00	205.998mil		10,439.970mil			-3.610	
boston-com	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
bostonmerchant	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
business-insider	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
chron	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
cio-com	vrtx	+0.70%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844		10b				
cnn-money	vrtx	+0.70%	50.68	50.32	+0.35	1,766,764	51.28	50.24	50.33				nm	$10.4b				
easystockalterts	vrtx	0.70%	50.68	50.28	+0.35	1765109	51.28	50.24	50.33	58.87	32.00						-3.81	
eresearch-fidelity-com	vrtx	0.70%	50.6800	50.2800	0.3500	1,768,864	51.2800	50.2400	50.3300	58.8700	32.0000	205,998,000	nm	$10.37b				
finance-abc7-com	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
finance-abc7chicago-com	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
financial-content	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
finapps-forbes-com	vrtx	0.7%	$50.68	50.28	0.35	1,768,864	51.28	50.24	50.33	58.87	32.00	206 mil		10 bil	0.0	0.00	-3.81	
finviz	vrtx	0.70%	50.68			1,766,764			50.33	-13.91%	58.38%	206.00m		10.37b			-3.80	
fool	vrtx	+0.70%	$50.68	$50.28	0.35	1,646,389	$51.28	$50.24	$50.33	$58.87	$32.00		0.00	$10.44b				
foxbusiness	vrtx		$50.68		+0.35	1,778,544			$50.33									
google-finance	vrtx	(0.70%)	50.68	50.28	+0.35	1.77m	51.28	50.24		58.87	32.00	206.00m		10.44b			-3.80	
howthemarketworks	vrtx	0.695%	50.68	50.28	0.35	1,765,109	51.28	50.24	50.33									
hpcwire	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
insidestocks	vrtx	+0.70%	50.68	50.28	+0.35	1623644	51.28	50.24										
investopedia	vrtx	+0.70 %	$50.68	50.28	+0.35				50.33									
investorguide	vrtx	+0.70%	50.68	50.32	+0.35		51.28	50.24		58.87	31.25			10.440b			-3.803	
marketintellisearch	vrtx	0.72 %	$50.69	$50.28	0.36	1770.80k	$51.28	$50.24	$50.33			206.00m	0.00	10.37b	0.0 %		-3.80	
marketwatch	vrtx	+0.70%	$50.68	open: 50.28	+0.35	23,730	$51.28	$50.24	$50.33	$58.87	$32.00			$10.61b				
minyanville	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
msn-money	vrtx	+0.70%	50.68	50.28	+0.35	1.77 mil	51.28	50.24	50.33	58.87	32.00	206.00 mil	-13.30	10.37 bil			-3.80	
nasdaq-com	vrtx	0.7%	$ 50.68	$ 50.28	0.35	1,768,864	$ 51.28	$ 50.24	$ 50.33	$ 58.87	$ 32	205,998,000		$ 10,439,978,640			$ -3.81	
optimum	vrtx	+0.70%	50.68 ( 4:00 pm edt)	50.28	+0.35	1,761,360	51.28	50.24	50.33	58.87	32.00	206.00m		10.4b			-3.81	
paidcontent	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
pc-quote	vrtx	0.70%	50.68	50.28	0.35	1,778,544	51.28	50.24	50.33	58.87	32.00	204,575,355	-13.20997	10,367,879,000				
personal-wealth-biz	vrtx	+0.70%	50.68	50.32		1,778,544	51.28	50.24	50.33	58.87	31.25					0.00	-3.803	
predictwallstreet	vrtx	+0.70%	50.68		+0.35	1,768,864												
raymond-james	vrtx	0.70	50.68	50.28	0.35	1,768,864	51.28	50.24	50.68	58.87	32.00						-3.81	
renewable-energy-world	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
screamingmedia	vrtx	+0.70%	$	open: 50.28	+0.35	23,730	$51.28	$50.24	$50.33	$58.87	$32.00			$10.61b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	+0.70%	last trade: 50.68		change: 0.350													
smartmoney	vrtx	(0.70%)	50.68	$50.28	0.35	1,768,864	$51.28	$50.24	$50.33	$58.87	$32.00			10,367,900	0.00%	$0.00		
stocknod	vrtx	+0.6954%	50.68 usd	50.28	+0.3500	1,765,109	51.28	50.24	50.33	58.87	32.00	205,997,844						
stockpickr	vrtx	0.70%	$50.68 0.35 | 0.70%	50.28	0.35	1.77m	51.28	50.24	50.33	58.87	32.00							
stocksmart	vrtx	%	$53.08	35.37		156,139	54.61	53.08										
stocktwits	vrtx	0.68%	50.67		+0.34													
streetinsider-com	vrtx	0.70%	50.68	$50.28	+0.35	1,761,360	$51.28	$50.24	$50.33	$58.87	$32.00						$-3.81	
thecramerreport	vrtx		50.68	50.32	+0.35	1768864	51.28	50.24										
thestree	vrtx	0.7%	$50.68	50.28	0.35	1765115	51.28	50.24	50.33	-58.87	32.0	2.05997844e8		1.0606828988e10				
tickerspy	vrtx	0.70%	$50.68	50.28	+0.35	1,765,115	51.28	50.24	50.33	58.87	32.00		-13.2	10.3b	0.00%	$0.00		
tmx-quotemedia	vrtx	0.70%	50.680	50.280	0.350	1,778,544	51.280	50.240	50.330	58.870	32.000	205,997,844		10,439,970,734			-3.81	
updown	vrtx	0.70%	$50.68	$50.28	$0.35	1,755,893	$51.28	$50.24	$50.33	$58.87	$32.00	205.99b		$10.36b				
wallstreetsurvivor	vrtx	0.70%	50.68	50.28	0.35	1,763,009	51.28	50.24		58.87	32.08			$10b			-3.77	
yahoo-finance	vrtx	0.70%	50.68	50.32	0.35	1,768,864	51.28	50.24	50.33	58.87	32.00			10.44b			-3.80	
ycharts-com	vrtx	+0.68%	50.67		+0.34					58.87	32.00			10.36b	0.00%		-3.81	
advfn	fsys	1.09	24.06	23.97	0.26	199635	24.4	23.72										
barchart	fsys	+1.09%	24.06	23.97	+0.26	199,635	24.40	23.72	23.80	42.65	22.54		31.24	$479.28 m			+0.68	
barrons	fsys	1.09%	24.06	23.97	+0.26	199,635	24.40	23.72				17.81 million		$485.50 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	1.092%	24.060	23.970	0.260	199,635	24.400	23.720		42.65	22.54	19.974mil	35.382	480.581mil			0.680	
boston-com	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
bostonmerchant	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
business-insider	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
chron	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
cio-com	fsys	+1.09%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282	36.45	481m				
cnn-money	fsys	+1.09%	24.06	23.97	+0.26	199,635	24.40	23.72	23.80				10.8	$480.6m				
easystockalterts	fsys	1.08%	24.06	23.97	+0.26	199635	24.40	23.72	23.80	42.65	22.54		36.45				0.66	
eresearch-fidelity-com	fsys	1.09%	24.0600	23.9700	0.2600	199,635	24.4000	23.7200	23.8000	42.6500	22.5400	19,974,000	35.00	$475.38m				
finance-abc7-com	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
financial-content	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	1.1%	$24.06	23.97	0.26	199,635	24.40	23.72	23.80	42.65	22.54	20 mil	35.4	481 mil	0.0	0.00	0.68	
finviz	fsys	1.09%	24.06			199,635			23.80	-43.59%	6.74%	19.97m	35.38	480.48m			0.68	
fool	fsys	+1.09%	$24.06	$23.97	0.26	195,391	$24.40	$23.72	$23.80	$42.65	$22.54		36.90	$480.58m				
foxbusiness	fsys		$24.06		+0.26	199,035			$23.80									
google-finance	fsys	(1.09%)	24.06	23.97	+0.26	199,035.00	24.40	23.72		42.65	22.54	19.97m	35.42	480.58m			0.68	
howthemarketworks	fsys	1.092%	24.06	23.97	0.26	198,791	24.4	23.72	23.8									
hpcwire	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
insidestocks	fsys	+1.09%	24.06	23.97	+0.26	199000	24.40	23.72					price earnings ratio: 35.38					
investopedia	fsys	+1.09 %	$24.06	23.97	+0.26				23.80									
investorguide	fsys	+1.09%	24.06	23.97	+0.26		24.40	23.72		42.65	22.91		36.50	480.6m			0.652	
marketintellisearch	fsys	1.09 %	$24.06	$23.97	0.26	196.90k	$24.40	$23.72	$23.80			19.97m	35.00	0.48b	0.0 %		0.68	
marketwatch	fsys	+1.09%	$24.06	open: 23.97	+0.26	4,244	$24.40	$23.72	$23.80	$42.65	$22.54		40.09	$485.50m			0.60	
minyanville	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
msn-money	fsys	+1.09%	24.06	23.97	+0.26	199,635	24.40	23.72	23.80	42.65	22.54	19.97 mil	36.45	475.39 mil			0.68	
nasdaq-com	fsys	1.09%	$ 24.06	$ 23.97	0.26	199,635	$ 24.40	$ 23.72	$ 23.80	$ 42.65	$ 22.54	19,974,000	35.38	$ 480,574,440			$ 0.68	
optimum	fsys	+1.09%	24.06 ( 4:30 pm edt)	23.97	+0.26	199,635	24.40	23.72	23.80	42.65	22.54	19.97m	36.5	480.6m			0.66	
paidcontent	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
pc-quote	fsys	1.09%	24.06	23.97	0.26	199,635	24.4	23.72	23.8	42.65	22.54	19,706,717	36.06061	474,144,000				
personal-wealth-biz	fsys	+1.09%	24.06	23.97		199,035	24.40	23.72	23.80	42.65	22.91		36.50			0.00	0.652	
predictwallstreet	fsys	+1.09%	24.06		+0.26	199,635												
raymond-james	fsys	1.09	24.06	23.97	0.26	199,635	24.40	23.72	24.06	42.65	22.54		35.38				0.68	
renewable-energy-world	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
screamingmedia	fsys	+1.09%	$	open: 23.97	+0.26	4,244	$24.40	$23.72	$23.80	$42.65	$22.54		40.09	$485.50m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	+1.09%	last trade: 24.06		change: 0.260								p/e ratio: 36.5					
smartmoney	fsys	(1.09%)	24.06	$23.97	0.26	199,635	$24.40	$23.72	$23.80	$42.65	$22.54			475,400	0.00%	$0.00		
stocknod	fsys	+1.092%	24.06 usd	23.97	+0.2600	199,635	24.40	23.72	23.80	42.65	22.54	19,974,282						
stockpickr	fsys	1.09%	$24.06 0.26 | 1.09%	23.97	0.26	199.64k	24.40	23.72	23.80	42.65	22.54							
stocksmart	fsys	%	$24.15	30.02		10,823	24.94	24.09										
stocktwits	fsys	1.09%	24.06		+0.26													
streetinsider-com	fsys	1.09%	24.06	$23.97	+0.26	199,635	$24.40	$23.72	$23.80	$42.65	$22.54		36.45				$0.66	
thecramerreport	fsys		24.06	23.97	+0.26	199635	24.40	23.72										
thestree	fsys	1.09%	$24.06	23.97	0.26	199635	24.4	23.72	23.8	-42.65	22.54	1.9974282e7		4.86773252e8				
tickerspy	fsys	1.09%	$24.06	23.97	+0.26	199,635	24.40	23.72	23.80	42.65	22.54		36.1	474.1m	0.00%	$0.00		
tmx-quotemedia	fsys	1.09%	24.060	23.970	0.260	199,035	24.400	23.720	23.800	42.650	22.540	19,974,282	36.10	480,581,225			0.66	
updown	fsys	1.09%	$24.06	$23.97	$0.26	195,391	$24.40	$23.72	$23.80	$42.65	$22.54	19.97b	36.17	$475m				
wallstreetsurvivor	fsys	1.09%	24.06	23.97	0.26	198,791	24.40	23.72		42.65	22.54		36.10	$475m			2.23	
yahoo-finance	fsys	1.09%	24.06	23.97	0.26	199,635	24.40	23.72	23.80	42.65	22.54		36.90	480.57m			0.65	
ycharts-com	fsys	+1.09%	24.06		+0.26					42.65	22.54		36.45	479.28m	0.00%		0.66	
zacks	fsys	(1.09%)	24.06		0.26	vol.  199,035	24.40	23.72		42.65	22.54		30.51	474.14 m	0.00	0.00	.78	
advfn	epax	-0.11	8.81	8.86	-0.01	42210	8.9	8.799										
barchart	epax	-0.11%	8.81	8.86	-0.01	58,834	8.90	8.80	8.82	12.08	8.55		26.79	$158.58 m	2.71%	$0.24	+0.31	
barrons	epax	0.11%	8.81	8.86	-0.01	41,254	8.90	8.799				19.30 million		$156.47 million	2.72%	$0.06		
bloomberg	epax	-0.113%	8.810	8.860	-0.010	42,210	8.900	8.799		12.29	8.55	17.700mil	20.023	155.937mil	2.724	0.060 regular cash	0.440	
boston-com	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,210	8.900	8.799	8.820	12.29	8.550	17,699,971						
bostonmerchant	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,210	8.900	8.799	8.820	12.29	8.550	17,699,971						
business-insider	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,210	8.900	8.799	8.820	12.29	8.550	17,699,971						
chron	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,054	8.900	8.799	8.820	12.29	8.550	17,699,971						
cio-com	epax	-0.11%	8.810 usd	8.860	-0.0100	42,054	8.900	8.799	8.820	12.29	8.550	17,699,971	27.53	156m	2.7	0.24		
cnn-money	epax	-0.11%	8.81	8.86	-0.01	41,654	8.90	8.80	8.82				27.5	$155.9m	2.72%			
easystockalterts	epax	-0.11%	8.81	8.86	-0.01	41654	8.90	8.80	8.82	12.29	8.55		27.53				0.32	
eresearch-fidelity-com	epax	-0.11%	8.8100	8.8600	-0.0100	42,054	8.9000	8.7990	8.8200	12.2900	8.5500	17,700,000	28.45	$156.11m	2.72%	$0.060000		
finance-abc7-com	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,054	8.900	8.799	8.820	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,054	8.900	8.799	8.820	12.29	8.550	17,699,971						
financial-content	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,054	8.900	8.799	8.820	12.29	8.550	17,699,971						
finapps-forbes-com	epax	-0.1%	$8.81	8.86	-0.01	42,054	8.90	8.80	8.82	12.29	8.55	18 mil	25.2	156 mil	2.7	0.24	0.35	
finviz	epax	-0.11%	8.81			41,654			8.82	-27.03%	3.04%	17.70m	27.56	156.11m		0.24	0.32	
fool	epax	-0.11%	$8.81	$8.86	-0.01	41,654	$8.90	$8.80	$8.82	$12.29	$8.55		27.60	$155.94m	2.00%	0.24		
foxbusiness	epax		$8.81		-0.01	41,810			$8.82									
google-finance	epax	(-0.11%)	8.81	8.86	-0.01	42,054.00	8.90	8.80		12.29	8.55	17.70m	27.96	155.94m	2.72	0.06	0.32	
howthemarketworks	epax	-0.113%	8.81	8.86	-0.01	41,654	8.9	8.799	8.82									
hpcwire	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,210	8.900	8.799	8.820	12.29	8.550	17,699,971						
insidestocks	epax	-0.11%	8.81	8.86	-0.01	41810	8.90	8.80										
investopedia	epax	-0.11 %	$8.81	8.86	-0.01				8.82									
investorguide	epax	-0.11%	8.81	8.86	-0.01		8.90	8.799		12.29	9.00		24.03	155.9m			0.367	
marketintellisearch	epax	-0.11 %	$8.81	$8.86	-0.01	43.50k	$8.86	$8.80	$8.82			17.70m	27.56	0.16b	2.72 %		0.32	
marketwatch	epax	-0.11%	$8.81	open: 8.86	-0.01	956	$8.90	$8.80	$8.82	$12.29	$8.55		23.09	$156.47m	2.72%	0.06	0.38	
minyanville	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,054	8.900	8.799	8.820	12.29	8.550	17,699,971						
msn-money	epax	-0.11%	8.81	8.86	-0.01	42,054	8.90	8.80	8.82	12.29	8.55	17.70 mil	25.91	156.11 mil	2.72%	0.24	0.32	
nasdaq-com	epax	0.11%	$ 8.81	$ 8.86	0.01	42,054	$ 8.90	$ 8.799	$ 8.82	$ 12.29	$ 8.55	17,700,000	28.42	$ 155,937,000	2.72 %	$0.240000	$ 0.31	
optimum	epax	-0.11%	8.81 ( 4:00 pm edt)	8.86	-0.01	41,654	8.90	8.80	8.82	12.29	8.55	17.70m	27.5	155.9m	2.72	0.24	0.32	
paidcontent	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,054	8.900	8.799	8.820	12.29	8.550	17,699,971						
pc-quote	epax	-0.11%	8.81	8.86	-0.01	42,210	8.9	8.799	8.82	12.29	8.55	17,720,091	25.94118	156,114,000		0.06		
personal-wealth-biz	epax	-0.11%	8.81	8.86	-0.01	41,810	8.90	8.799	8.82	12.29	9.00		24.03		2.72	0.24	0.367	
predictwallstreet	epax	-0.11%	8.81		-0.01	42,054												
raymond-james	epax	-0.11	8.81	8.86	-0.01	42,054	8.90	8.80	8.81	12.29	8.55		26.70				0.33	
renewable-energy-world	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,054	8.900	8.799	8.820	12.29	8.550	17,699,971						
screamingmedia	epax	-0.11%	$	open: 8.86	-0.01	956	$8.90	$8.80	$8.82	$12.29	$8.55		23.09	$156.47m	2.72%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	-0.11%	last trade: 8.81		change: -0.010								p/e ratio: 24.03					
smartmoney	epax	(-0.11%)	8.81	$8.86	-0.01	42,054	$8.90	$8.80	$8.82	$12.29	$8.55			156,100	2.72%	$0.06		
stocknod	epax	-0.1134%	8.810 usd	8.860	-0.0100	42,054	8.900	8.799	8.820	12.29	8.550	17,699,971						
stockpickr	epax	-0.11%	$8.81 -0.01 | -0.11%	8.86	-0.01	41.65k	8.90	8.80	8.82	12.29	8.55							
stocksmart	epax	%	$9.4	11.51		7,076	9.57	9.4										
stocktwits	epax	0.11%	8.83		+0.01													
streetinsider-com	epax	0.11%	8.81	$8.86	-0.01	41,654	$8.90	$8.80	$8.82	$12.29	$8.55		27.53				$0.32	
thecramerreport	epax		8.81	8.86	-0.01	42054	8.86	8.799										
thestree	epax	-0.11%	$8.81	8.86	-0.01	41654	8.9	8.8	8.82	-12.29	8.55	1.7699971e7		1.56467744e8				
tickerspy	epax	-0.11%	$8.81	8.86	-0.01	42,054	8.90	8.80	8.82	12.29	8.55		25.9	156.6m	2.72%	$0.06		
tmx-quotemedia	epax	-0.11%	8.810	8.860	-0.010	41,810	8.900	8.799	8.820	12.290	8.550	17,699,971	27.60	155,936,745	2.721	0.060 usd	0.32	
updown	epax	-0.11%	$8.81	$8.86	-$0.01	41,254	$8.90	$8.80	$8.82	$12.29	$8.55	17.70b	24.08	$156m				
wallstreetsurvivor	epax	-0.11%	8.81	8.86	-0.01	41,654	8.90	8.80		12.29	8.55		27.60	$156m	2.70%	0.24 -	0.42	
yahoo-finance	epax	0.11%	8.81	8.86	0.01	42,054	8.86	8.80	8.82	12.29	8.55		24.01	155.93m	2.70%	0.24	0.37	
ycharts-com	epax	+0.11%	8.83		+0.01					12.29	8.55		26.76	158.94m	2.70%		0.33	
advfn	newp	-0.76	16.99	17.19	-0.13	201364	17.31	16.858										
barchart	newp	-0.76%	16.99	17.19	-0.13	229,841	17.31	16.86	17.12	19.84	9.07		13.44	$628.12 m			+1.49	
barrons	newp	0.76%	16.99	17.19	-0.13	201,364	17.31	16.858				37.73 million		$640.96 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	-0.759%	16.990	17.190	-0.130	201,364	17.310	16.858		19.84	9.07	37.464mil	13.069	636.520mil			1.300	
boston-com	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
bostonmerchant	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
business-insider	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
chron	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
cio-com	newp	-0.76%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376	11.40	637m				
cnn-money	newp	-0.82%	16.98	17.19	-0.14	192,277	17.31	16.86	17.12				11.4	$636.1m				
easystockalterts	newp	-0.76%	16.99	17.19	-0.13	201264	17.31	16.86	17.12	19.84	9.07		11.40				1.49	
eresearch-fidelity-com	newp	-0.76%	16.9900	17.1900	-0.1300	201,364	17.3100	16.8580	17.1200	19.8400	9.0700	37,464,000	11.49	$641.38m				
finance-abc7-com	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
finance-abc7chicago-com	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
financial-content	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
finapps-forbes-com	newp	-0.8%	$16.99	17.19	-0.13	201,364	17.31	16.86	17.12	19.84	9.07	37 mil	11.4	637 mil	0.0	0.00	1.49	
finviz	newp	-0.76%	16.99			201,364			17.12	-14.36%	87.32%	37.46m	11.49	641.32m			1.49	
fool	newp	-0.76%	$16.99	$17.19	-0.13	199,180	$17.31	$16.86	$17.12	$19.84	$9.07		11.80	$636.52m				
foxbusiness	newp		$16.99		-0.13	201,864			$17.12									
google-finance	newp	(-0.76%)	16.99	17.19	-0.13	201,364.00	17.31	16.86		19.84	9.07	37.46m	11.43	636.52m			1.49	
howthemarketworks	newp	-0.759%	16.99	17.19	-0.13	200,080	17.31	16.858	17.12									
hpcwire	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
insidestocks	newp	-0.76%	16.99	17.19	-0.13	201364	17.31	16.86					price earnings ratio: 12.97					
investopedia	newp	-0.76 %	$16.99	17.19	-0.13				17.12									
investorguide	newp	-0.76%	16.99	17.14	-0.13		17.31	16.858		19.84	9.07		11.55	636.5m			1.482	
marketintellisearch	newp	-0.76 %	$16.99	$17.14	-0.13	197.70k	$17.31	$16.86	$17.12			37.46m	11.49	0.64b	0.0 %		1.49	
marketwatch	newp	-0.76%	$16.99	open: 17.19	-0.13	2,184	$17.31	$16.86	$17.12	$19.84	$9.07		11.61	$640.96m			1.46	
minyanville	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
msn-money	newp	-0.76%	16.99	17.19	-0.13	201,364	17.31	16.86	17.12	19.84	9.07	37.46 mil	11.48	641.39 mil			1.49	
nasdaq-com	newp	0.76%	$ 16.99	$ 17.19	0.13	201,364	$ 17.31	$ 16.858	$ 17.12	$ 19.84	$ 9.07	37,464,000	11.4	$ 636,513,360			$ 1.49	
optimum	newp	-0.76%	16.99 ( 4:00 pm edt)	17.19	-0.13	200,930	17.31	16.86	17.12	19.84	9.07	37.46m	11.4	636.5m			1.49	
paidcontent	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
pc-quote	newp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	newp	-0.76%	16.99	17.14	-0.13	201,864	17.31	16.858	17.12	19.84	9.07		11.55			0.00	1.482	
predictwallstreet	newp	-0.76%	16.99		-0.13	201,364												
raymond-james	newp	-0.76	16.99	17.19	-0.13	201,364	17.31	16.86	16.99	19.84	9.07		11.03				1.54	
renewable-energy-world	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
screamingmedia	newp	-0.76%	$	open: 17.19	-0.13	2,184	$17.31	$16.86	$17.12	$19.84	$9.07		11.61	$640.96m			1.46	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	-0.76%	last trade: 16.99		change: -0.130								p/e ratio: 11.55					
smartmoney	newp	(-0.76%)	16.99	$17.19	-0.13	201,364	$17.31	$16.86	$17.12	$19.84	$9.07			641,400	0.00%	$0.01		
stocknod	newp	-0.7593%	16.99 usd	17.19	-0.1300	201,364	17.31	16.86	17.12	19.84	8.860	37,464,376						
stockpickr	newp	-0.76%	$16.99 -0.13 | -0.76%	17.19	-0.13	201.03k	17.31	16.86	17.12	19.84	9.07							
stocksmart	newp	%	$18.07	17.83		42,977	18.36	17.97										
stocktwits	newp	-0.82%	16.98		-0.14													
streetinsider-com	newp	0.76%	16.99	$17.19	-0.13	201,264	$17.31	$16.86	$17.12	$19.84	$9.07		11.40				$1.49	
thecramerreport	newp		16.99	17.14	-0.13	201364	17.31	16.858										
thestree	newp	-0.76%	$16.99	17.19	-0.13	201030	17.31	16.86	17.12	-19.84	9.07	3.7464376e7		6.59373018e8				
tickerspy	newp	-0.76%	$16.99	17.19	-0.13	201,364	17.31	16.86	17.12	19.84	9.07		11.6	640.2m	0.00%	$0.00		
tmx-quotemedia	newp	-0.76%	16.990	17.190	-0.130	201,864	17.310	16.858	17.120	19.840	9.070	37,464,376	11.50	636,519,748			1.49	
updown	newp	-0.76%	$16.99	$17.19	-$0.13	199,180	$17.31	$16.86	$17.12	$19.84	$9.07	37.46b	11.09	$641m				
wallstreetsurvivor	newp	-0.76%	16.99	17.19	-0.13	200,080	17.31	16.86		19.84	9.25		11.50	$641m			1.09	
yahoo-finance	newp	0.76%	16.99	17.14	0.13	201,364	17.31	16.86	17.12	19.84	9.07		11.46	636.51m			1.48	
ycharts-com	newp	-0.82%	16.98		-0.14					19.84	9.07		11.47	627.75m	0.00%		1.48	
advfn	bmtc	-1.41	20.35	20.73	-0.29	59362	20.75	20.2714										
barchart	bmtc	-1.31%	20.35	20.53	-0.27	64,940	20.75	20.27	20.62	21.29	15.61		15.90	$253.56 m	2.9%	$0.60	+1.01	
barrons	bmtc	1.31%	20.35	20.73	-0.27	59,362	20.75	20.271				10.78 million		$259.45 million	2.95%	$0.15		
bloomberg	bmtc	-1.309%	20.350	20.730	-0.270	59,362	20.750	20.271		21.45	15.97	12.552mil	15.417	255.435mil	2.850	0.150 regular cash	1.320	
boston-com	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
bostonmerchant	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
business-insider	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
chron	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
cio-com	bmtc	-1.31%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072	19.38	255m	2.9	0.6		
cnn-money	bmtc	-1.31%today&rsquo;s change	20.35data as of 4:00pm et	20.73	-0.27	59,362	20.75	20.27	20.62				19.4	$255.4m	2.95%			
easystockalterts	bmtc	-1.30%	20.35	20.73	-0.27	59362	20.75	20.27	20.62	21.45	15.97		19.38				1.05	
eresearch-fidelity-com	bmtc	-1.31%	20.3500	20.7300	-0.2700	59,362	20.7500	20.2714	20.6200	21.4500	15.9700	12,552,000	20.42	$258.82m	2.91%	$0.150000		
finance-abc7-com	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
financial-content	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	-1.3%	$20.35	20.73	-0.27	59,362	20.75	20.27	20.62	21.45	15.97	13 mil	20.1	255 mil	2.9	0.60	1.01	
finviz	bmtc	-1.31%	20.35			59,362			20.62	-4.41%	30.40%	12.55m	20.35	255.39m		0.60	1.00	
fool	bmtc	-1.31%	$20.35	$20.73	-0.27	59,362	$20.75	$20.27	$20.62	$21.45	$15.97		19.70	$255.43m	3.50%	0.60		
foxbusiness	bmtc		$20.35		-0.27	59,362			$20.62									
google-finance	bmtc	(-1.31%)	20.35	20.73	-0.27	59,362.00	20.75	20.27		21.45	15.97	12.55m	20.34	255.43m	2.95	0.15	1.00	
howthemarketworks	bmtc	-1.309%	20.35	20.73	-0.27	45,169	20.75	20.2714	20.62									
hpcwire	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
insidestocks	bmtc	-1.31%	20.35	20.53	-0.27	59362	20.75	20.27										
investopedia	bmtc	-1.31 %	$20.35	20.73	-0.27				20.62									
investorguide	bmtc	-1.31%	20.35	20.73	-0.27		20.75	20.2714		21.45	15.97		20.64	255.4m			0.999	
marketintellisearch	bmtc	-1.31 %	$20.35	$20.73	-0.27	58.70k	$20.75	$20.27	$20.62			12.55m	20.62	0.26b	2.91 %		1.00	
marketwatch	bmtc	-1.31%	$20.35	open: 20.73	-0.27	687	$20.75	$20.27	$20.62	$21.45	$15.97		21.56	$259.45m	2.95%	0.15	0.94	
minyanville	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
msn-money	bmtc	-1.31%	20.35	20.73	-0.27	59,362	20.75	20.27	20.62	21.45	15.97	12.55 mil	20.77	258.82 mil	2.91%	0.60	1.00	
nasdaq-com	bmtc	1.31%	$ 20.35	$ 20.73	0.27	59,362	$ 20.75	$ 20.2714	$ 20.62	$ 21.45	$ 15.97	12,552,000	20.15	$ 255,433,200	2.91 %	$0.600000	$ 1.01	
optimum	bmtc	-1.31%	20.35 ( 4:30 pm edt)	20.73	-0.27	59,362	20.75	20.27	20.62	21.45	15.97	12.55m	19.4	255.4m	2.95	0.60	1.05	
paidcontent	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
pc-quote	bmtc	-1.31%	20.35	20.73	-0.27	59,362	20.75	20.2714	20.62	21.45	15.97	12,718,536	21.04082	258,822,000		0.15		
personal-wealth-biz	bmtc	-1.31%	20.35	20.73	-0.27	59,362	20.75	20.2714	20.62	21.45	15.97		20.64		2.81	0.58	0.999	
predictwallstreet	bmtc	-1.31%	20.35		-0.27	59,362												
raymond-james	bmtc	-1.31	20.35	20.73	-0.27	59,362	20.75	20.27	20.35	21.45	15.97		20.15				1.01	
renewable-energy-world	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
screamingmedia	bmtc	-1.31%	$	open: 20.73	-0.27	687	$20.75	$20.27	$20.62	$21.45	$15.97		21.56	$259.45m	2.95%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	-1.31%	last trade: 20.35		change: -0.270								p/e ratio: 20.64					
smartmoney	bmtc	(-1.31%)	20.35	$20.73	-0.27	59,362	$20.75	$20.27	$20.62	$21.45	$15.97			258,800	2.91%	$0.15		
stocknod	bmtc	-1.309%	20.35 usd	20.73	-0.2700	59,362	20.75	20.27	20.62	21.45	15.97	12,552,072						
stockpickr	bmtc	-1.31%	$20.35 -0.27 | -1.31%	20.73	-0.27	59.36k	20.75	20.27	20.62	21.45	15.97							
stocksmart	bmtc	%	$20.45	17.36		16,132	21.03	20.4										
stocktwits	bmtc	-1.31%	20.35		-0.27													
streetinsider-com	bmtc	1.31%	20.35	$20.73	-0.27	59,362	$20.75	$20.27	$20.62	$21.45	$15.97		19.38				$1.05	
thecramerreport	bmtc		20.35	20.73	-0.27	59362	20.75	20.2714										
thestree	bmtc	-1.31%	$20.35	20.73	-0.27	59362	20.75	20.27	20.62	-21.45	15.97	1.2552072e7		2.59451328e8				
tickerspy	bmtc	-1.31%	$20.35	20.73	-0.27	59,362	20.75	20.27	20.62	21.45	15.97		21.0	258.5m	2.91%	$0.15		
tmx-quotemedia	bmtc	-1.31%	20.350	20.730	-0.270	59,362	20.750	20.271	20.620	21.450	15.970	12,552,072	19.60	255,434,665	2.948	0.150 usd	1.05	
updown	bmtc	-1.31%	$20.35	$20.73	-$0.27	59,362	$20.75	$20.27	$20.62	$21.45	$15.97	12.55b	20.55	$259m				
wallstreetsurvivor	bmtc	-1.31%	20.35	20.73	-0.27	45,169	20.75	20.27		21.45	15.97		19.60	$259m	2.90%	0.56 -	0.85	
yahoo-finance	bmtc	1.31%	20.35	20.73	0.27	59,362	20.75	20.27	20.62	21.45	15.97		20.37	255.43m	2.90%	0.60	1.00	
ycharts-com	bmtc	-1.31%	20.35		-0.27					21.45	15.97		20.77	253.56m	2.95%		0.98	
advfn	tti	1.80	12.47	12.36	0.22	431146	12.49	12.17										
barchart	tti	+1.80%	12.47	12.36	+0.22	431,146	12.49	12.17	12.25	16.00	8.00		21.40	$955.83 m			-0.68	
barrons	tti	1.80%	12.47	12.36	+0.22	429,263	12.49	12.17				75.54 million		$953.35 million	tti has not issued dividends in more than 1 year.			
bloomberg	tti	1.796%	12.470	12.360	0.220	431,146	12.490	12.170		16.00	8.00	76.821mil	33.703	957.954mil			0.370	
boston-com	tti	+1.796%	12.47 usd	12.36	+0.2200	431,146	12.49	12.17	12.25	16.00	8.000	76,820,730						
bostonmerchant	tti	+1.796%	12.47 usd	12.36	+0.2200	431,146	12.49	12.17	12.25	16.00	8.000	76,820,730						
business-insider	tti	+1.796%	12.47 usd	12.36	+0.2200	431,146	12.49	12.17	12.25	16.00	8.000	76,820,730						
chron	tti	+1.796%	12.47 usd	12.36	+0.2200	430,472	12.49	12.17	12.25	16.00	8.000	76,820,730						
cio-com	tti	+1.80%	12.47 usd	12.36	+0.2200	430,472	12.49	12.17	12.25	16.00	8.000	76,820,730		958m				
cnn-money	tti	+1.80%today&rsquo;s change	12.47data as of 4:01pm et	12.36	+0.22	427,163	12.49	12.17	12.25				nm	$958.0m				
easystockalterts	tti	1.78%	12.47	12.36	+0.22	430472	12.49	12.17	12.25	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	1.80%	12.4700	12.3600	0.2200	430,472	12.4900	12.1700	12.2500	16.0000	8.0000	76,821,000	nm	$941.06m				
finance-abc7-com	tti	+1.796%	12.47 usd	12.36	+0.2200	430,472	12.49	12.17	12.25	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	+1.796%	12.47 usd	12.36	+0.2200	430,472	12.49	12.17	12.25	16.00	8.000	76,820,730						
financial-content	tti	+1.796%	12.47 usd	12.36	+0.2200	430,472	12.49	12.17	12.25	16.00	8.000	76,820,730						
finapps-forbes-com	tti	1.8%	$12.47	12.36	0.22	430,472	12.49	12.17	12.25	16.00	8.00	77 mil		958 mil	0.0	0.00	-0.68	
finviz	tti	1.80%	12.47			430,472			12.25	-22.06%	55.88%	76.82m		941.05m			-0.68	
fool	tti	+1.80%	$12.47	$12.36	0.22	430,472	$12.49	$12.17	$12.25	$16.00	$8.00		0.00	$957.95m				
foxbusiness	tti		$12.47		+0.22	431,146			$12.25									
google-finance	tti	(1.80%)	12.47	12.36	+0.22	430,472.00	12.49	12.17		16.00	8.00	8.85m		110.42m			-0.68	
howthemarketworks	tti	1.796%	12.47	12.36	0.22	429,263	12.49	12.17	12.25									
hpcwire	tti	+1.796%	12.47 usd	12.36	+0.2200	431,146	12.49	12.17	12.25	16.00	8.000	76,820,730						
insidestocks	tti	+1.80%	12.47	12.36	+0.22	429263	12.49	12.17					price earnings ratio: 24.94					
investopedia	tti	+1.80 %	$12.47	12.36	+0.22				12.25									
investorguide	tti	+1.80%	12.47	12.36	+0.22		12.49	12.17		16.00	8.00			957.9m			-0.674	
marketintellisearch	tti	1.8 %	$12.47	$12.36	0.22	424.50k	$12.49	$12.17	$12.25			76.82m	0.00	0.94b	0.0 %		-0.68	
marketwatch	tti	+1.80%	$12.47	open: 12.36	+0.22	3,983	$12.49	$12.17	$12.25	$16.00	$8.00			$953.35m				
minyanville	tti	+1.796%	12.47 usd	12.36	+0.2200	430,472	12.49	12.17	12.25	16.00	8.000	76,820,730						
msn-money	tti	+1.80%	12.47	12.36	+0.22	430,472	12.49	12.17	12.25	16.00	8.00	76.82 mil	-18.61	941.05 mil			-0.68	
nasdaq-com	tti	1.8%	$ 12.47		0.22	429,263	$ 12.49	$ 12.17	$ 12.25	$ 16	$ 8	76,821,000		$ 957,957,870			$ -0.68	
optimum	tti	+1.80%	12.47 ( 4:15 pm edt)	12.36	+0.22	430,472	12.49	12.17	12.25	16.00	8.00	76.82m		958.0m			-0.67	
paidcontent	tti	+1.796%	12.47 usd	12.36	+0.2200	430,472	12.49	12.17	12.25	16.00	8.000	76,820,730						
pc-quote	tti	1.80%	12.47	12.36	0.22	431,146	12.49	12.17	12.25	16.00	8.00	75,465,702	-18.28358	941,057,000				
personal-wealth-biz	tti	+1.80%	12.47	12.36		431,146	12.49	12.17	12.25	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	+1.80%	12.47		+0.22	430,472												
raymond-james	tti	1.80	12.47	12.36	0.22	430,472	12.49	12.17	12.47	16.00	8.00						-0.68	
renewable-energy-world	tti	+1.796%	12.47 usd	12.36	+0.2200	430,472	12.49	12.17	12.25	16.00	8.000	76,820,730						
screamingmedia	tti	+1.80%	$	open: 12.36	+0.22	3,983	$12.49	$12.17	$12.25	$16.00	$8.00			$953.35m				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	+1.80%	last trade: 12.47		change: 0.220													
smartmoney	tti	(1.80%)	12.47	$12.36	0.22	430,472	$12.49	$12.17	$12.25	$16.00	$8.00			941,100	0.00%	$0.00		
stocknod	tti	+1.796%	12.47 usd	12.36	+0.2200	430,472	12.49	12.17	12.25	16.00	8.000	76,820,730						
stockpickr	tti	1.80%	$12.47 0.22 | 1.80%	12.36	0.22	429.26k	12.49	12.17	12.25	16.00	8.00							
stocksmart	tti	%	$13.17	12.12		35,764	13.81	13.15										
stocktwits	tti	1.88%	12.48		+0.23													
streetinsider-com	tti	1.80%	12.47	$12.36	+0.22	430,472	$12.49	$12.17	$12.25	$16.00	$8.00						$-0.67	
thecramerreport	tti		12.47	12.36	+0.22	430472	12.49	12.17										
thestree	tti	1.8%	$12.47	12.36	0.22	429263	12.49	12.17	12.25	-16.0	8.0	7.682073e7		9.53345259e8				
tickerspy	tti	1.80%	$12.47	12.36	+0.22	430,472	12.49	12.17	12.25	16.00	8.00		-18.3	940.3m	0.00%	$0.00		
tmx-quotemedia	tti	1.80%	12.470	12.360	0.220	431,146	12.490	12.170	12.250	16.000	8.000	76,820,730		957,954,503			-0.68	
updown	tti	1.80%	$12.47	$12.36	$0.22	427,163	$12.49	$12.17	$12.25	$16.00	$8.00	76.82b		$941m				
wallstreetsurvivor	tti	1.80%	12.47	12.36	0.22	429,263	12.49	12.17		16.00	8.00			$941m			-0.58	
yahoo-finance	tti	1.80%	12.47	12.36	0.22	430,472	12.49	12.17	12.25	16.00	8.00			957.95m			-0.67	
ycharts-com	tti	+1.88%	12.48		+0.23					16.00	8.00			956.59m	0.00%		-0.68	
advfn	dnr	4.95	19.51	18.83	0.92	4350354	19.55	18.83										
barchart	dnr	+4.95%	19.51	18.83	+0.92	4,350,354	19.55	18.83	18.59	26.03	14.20		24.13	$7.82 b			+0.40	
barrons	dnr	4.95%	19.51	18.83	+0.92	4.348m	19.55	18.83				376.26 million		$7.66 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	4.949%	19.510	18.830	0.920	4,350,354	19.550	18.830		26.03	14.20	401.887mil	18.581	7,840.823mil			1.050	
boston-com	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,350,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
bostonmerchant	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,350,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
business-insider	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,350,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
chron	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,348,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
cio-com	dnr	+4.95%	19.51 usd	18.83	+0.9200	4,348,354	19.55	18.83	18.59	26.03	14.20	401,887,373	51.34	8b				
cnn-money	dnr	+4.95%today&rsquo;s change	19.51data as of 4:03pm et	18.83	+0.92	4,345,454	19.55	18.83	18.59				51.3	$7.8b				
easystockalterts	dnr	4.89%	19.51	18.83	+0.92	4103218	19.55	18.83	18.59	26.03	14.20		51.34				0.38	
eresearch-fidelity-com	dnr	4.95%	19.5100	18.8300	0.9200	4,348,354	19.5500	18.8300	18.5900	26.0300	14.2000	401,887,000	46.48	$7.47b				
finance-abc7-com	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,348,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
finance-abc7chicago-com	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,348,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
financial-content	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,348,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
finapps-forbes-com	dnr	4.9%	$19.51	18.83	0.92	4,348,354	19.55	18.83	18.59	26.03	14.20	402 mil	48.8	8 bil	0.0	0.00	0.40	
finviz	dnr	4.95%	19.51			4,348,354			18.59	-25.05%	37.39%	401.89m	46.48	7.47b			0.40	
fool	dnr	+4.95%	$19.51	$18.83	0.92	4,344,954	$19.55	$18.83	$18.59	$26.03	$14.20		50.20	$7.84b				
foxbusiness	dnr		$19.51		+0.92	4,354,554			$18.59									
google-finance	dnr	(4.95%)	19.51	18.83	+0.92	4.35m	19.55	18.83		26.03	14.20	401.89m	48.75	7.84b			0.40	
howthemarketworks	dnr	4.949%	19.51	18.83	0.92	4,348,354	19.55	18.83	18.59									
hpcwire	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,350,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
insidestocks	dnr	+4.95%	19.51	18.83	+0.92	4348354	19.55	18.83					price earnings ratio: 24.70					
investopedia	dnr	+4.95 %	$19.51	18.83	+0.92				18.59									
investorguide	dnr	+4.95%	19.51	18.83	+0.92		19.55	18.83		26.03	14.02		46.83	7.753b			0.397	
marketintellisearch	dnr	4.95 %	$19.51	$18.83	0.92	4294.80k	$19.55	$18.83	$18.59			401.89m	46.48	7.47b	0.0 %		0.40	
marketwatch	dnr	+4.95%	$19.28	open: 18.83	+0.92	9,830	$19.55	$18.83	$18.59	$26.03	$14.20		47.63	$7.66b			0.41	
minyanville	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,348,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
msn-money	dnr	+4.95%	19.51	18.83	+0.92	4.35 mil	19.55	18.83	18.59	26.03	14.20	401.89 mil	54.19	7.47 bil			0.40	
nasdaq-com	dnr	4.95%	$ 19.51		0.92	4,348,354	$ 19.55	$ 18.83	$ 18.59	$ 26.03	$ 14.20	401,887,000	48.77	$ 7,840,815,370			$ 0.40	
optimum	dnr	+4.95%	19.51 ( 4:03 pm edt)	18.83	+0.92	4,103,218	19.55	18.83	18.59	26.03	14.20	401.89m	51.3	7.8b			0.38	
paidcontent	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,348,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
pc-quote	dnr	4.95%	19.51	18.83	0.92	4,354,554	19.55	18.83	18.59	26.03	14.20	382,935,879	51.63889	7,471,079,000				
personal-wealth-biz	dnr	+4.95%	19.51	18.83		4,354,554	19.55	18.83	18.59	26.03	14.02		46.83			0.00	0.397	
predictwallstreet	dnr	+4.95%	19.51		+0.92	4,348,354												
raymond-james	dnr	4.95	19.51	18.83	0.92	4,348,354	19.55	18.83	19.51	26.03	14.20		48.78				0.40	
renewable-energy-world	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,348,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
screamingmedia	dnr	+4.95%	$	open: 18.83	+0.92	9,830	$19.55	$18.83	$18.59	$26.03	$14.20		47.63	$7.66b			0.41	
scroli	dnr	4.95%	dnr 19.51	18.83	0.92	4,006,623	19.55	18.83	18.59	26.03	14.20		48.75				0.40	
simple-stock-quotes	dnr	+4.95%	last trade: 19.51		change: 0.920								p/e ratio: 46.83					
smartmoney	dnr	(4.95%)	19.51	$18.83	0.92	4,348,354	$19.55	$18.83	$18.59	$26.03	$14.20			7,471,100	0.00%	$0.00		
stocknod	dnr	+4.949%	19.51 usd	18.83	+0.9200	4,348,354	19.55	18.83	18.59	26.03	14.20	401,887,373						
stockpickr	dnr	4.95%	$19.51 0.92 | 4.95%	18.92	0.92	4.35m	19.55	18.83	18.59	26.03	14.20							
stocksmart	dnr	%	$21.095	18.99		445,031	22.16	21.01										
stocktwits	dnr	5.06%	19.53		+0.94													
streetinsider-com	dnr	4.95%	19.51	$18.83	+0.92	4,103,218	$19.55	$18.83	$18.59	$26.03	$14.20		51.34				$0.38	
thecramerreport	dnr		19.51	18.83	+0.92	4348354	19.55	18.83										
thestree	dnr	4.95%	$19.51	18.92	0.92	4348354	19.55	18.83	18.59	-26.03	14.2	4.01887373e8		7.659973329e9				
tickerspy	dnr	4.95%	$19.51	18.83	+0.92	4,347,854	19.55	18.83	18.59	26.03	14.20		51.6	7.4b	0.00%	$0.00		
tmx-quotemedia	dnr	4.95%	19.510	18.830	0.920	4,354,554	19.550	18.830	18.590	26.030	14.200	401,887,373	48.90	7,840,822,647			0.38	
updown	dnr	4.95%	$19.51	$18.83	$0.92	4,345,454	$19.55	$18.83	$18.59	$26.03	$14.20	401.88b	45.90	$7.47b				
wallstreetsurvivor	dnr	4.95%	19.51	18.83	0.92	4,348,354	19.55	18.83		26.03	14.25		48.90	$7b			0.72	
yahoo-finance	dnr	4.95%	19.51	18.83	0.92	4,348,354	19.55	18.83	18.59	26.03	14.20		49.14	7.75b			0.40	
ycharts-com	dnr	+5.06%	19.53		+0.94					26.03	14.20		54.25	7.83b	0.00%		0.36	
advfn	nutr	-0.86	15.03	15.17	-0.13	50145	15.31	15.03										
barchart	nutr	-0.86%	15.03	15.17	-0.13	59,658	15.31	15.03	15.16	16.99	11.86		10.05	$156.61 m			+1.52	
barrons	nutr	0.86%	15.03	15.17	-0.13	50,145	15.31	15.03				10.50 million		$157.31 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	-0.858%	15.030	15.170	-0.130	50,145	15.310	15.030		16.99	11.86	10.302mil	9.888	154.835mil			1.520	
boston-com	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
bostonmerchant	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
business-insider	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
chron	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
cio-com	nutr	-0.86%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734	9.888	155m				
cnn-money	nutr	-0.86%	15.03	15.17	-0.13	49,845	15.31	15.03	15.16				9.9	$154.8m				
easystockalterts	nutr	-0.86%	15.03	15.17	-0.13	50145	15.31	15.03	15.16	16.99	11.86		9.89				1.52	
eresearch-fidelity-com	nutr	-0.86%	15.0300	15.1700	-0.1300	50,145	15.3100	15.0300	15.1600	16.9900	11.8600	10,302,000	9.97	$156.18m				
finance-abc7-com	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
financial-content	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	-0.9%	$15.03	15.17	-0.13	50,145	15.31	15.03	15.16	16.99	11.86	10 mil		155 mil	0.0	0.00		
finviz	nutr	-0.86%	15.03			50,145			15.16	-11.54%	26.73%	10.30m	9.95	154.81m			1.51	
fool	nutr	-0.86%	$15.03	$15.17	-0.13	50,145	$15.31	$15.03	$15.16	$16.99	$11.86		10.00	$154.84m				
foxbusiness	nutr		$15.03		-0.13	50,145			$15.16									
google-finance	nutr	(-0.86%)	15.03	15.17	-0.13	50,145.00	15.31	15.03		16.99	11.86	10.30m	9.93	154.84m			1.51	
howthemarketworks	nutr	-0.858%	15.03	15.17	-0.13	49,845	15.31	15.03	15.16									
hpcwire	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
insidestocks	nutr	-0.86%	15.03	15.17	-0.13	50145	15.31	15.03										
investopedia	nutr	-0.86 %	$15.03	15.17	-0.13				15.16									
investorguide	nutr	-0.86%	15.03	15.17	-0.13		15.31	15.03		16.99	11.86		10.05	154.8m			1.509	
marketintellisearch	nutr	-0.86 %	$15.03	$15.17	-0.13	49.20k	$15.31	$15.03	$15.16			10.30m	10.04	0.16b	0.0 %		1.51	
marketwatch	nutr	-0.86%	$15.03	open: 15.17	-0.13	4,729	$15.31	$15.03	$15.16	$16.99	$11.86		9.89	$157.31m			1.52	
minyanville	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
msn-money	nutr	-0.86%	15.03	15.17	-0.13	50,145	15.31	15.03	15.16	16.99	11.86	10.30 mil	9.95	156.17 mil			1.51	
nasdaq-com	nutr	0.86%	$ 15.03	$ 15.17	0.13	50,145	$ 15.31	$ 15.03	$ 15.16	$ 16.99	$ 11.86	10,302,000	9.89	$ 154,839,060			$ 1.52	
optimum	nutr	-0.86%	15.03 ( 4:30 pm edt)	15.17	-0.13	50,145	15.31	15.03	15.16	16.99	11.86	10.30m	9.9	154.8m			1.52	
paidcontent	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
pc-quote	nutr	-0.86%	15.03	15.17	-0.13	50,145	15.31	15.03	15.16	16.99	11.86	10,391,104	10.03974	156,178,000				
personal-wealth-biz	nutr	-0.86%	15.03	15.17	-0.13	50,145	15.31	15.03	15.16	16.99	11.86		10.05			0.00	1.509	
predictwallstreet	nutr	-0.86%	15.03		-0.13	50,145												
raymond-james	nutr	-0.86	15.03	15.17	-0.13	50,145	15.31	15.03	15.03	16.99	11.86		9.82				1.53	
renewable-energy-world	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
screamingmedia	nutr	-0.86%	$	open: 15.17	-0.13	4,729	$15.31	$15.03	$15.16	$16.99	$11.86		9.89	$157.31m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	-0.86%	last trade: 15.03		change: -0.130								p/e ratio: 10.05					
smartmoney	nutr	(-0.86%)	15.03	$15.17	-0.13	50,145	$15.31	$15.03	$15.16	$16.99	$11.86			156,200	0.00%	$0.00		
stocknod	nutr	-0.8575%	15.03 usd	15.17	-0.1300	50,145	15.31	15.03	15.16	16.99	11.86	10,301,734						
stockpickr	nutr	-0.86%	$15.03 -0.13 | -0.86%	15.17	-0.13	50.15k	15.31	15.03	15.16	16.99	11.86							
stocksmart	nutr	%	$14.96	14.57		1,204	15.48	14.96										
stocktwits	nutr	-0.40%	15.10		-0.06													
streetinsider-com	nutr	0.86%	15.03	$15.17	-0.13	50,145	$15.31	$15.03	$15.16	$16.99	$11.86		9.89				$1.52	
thecramerreport	nutr		15.03	15.17	-0.13	50145	15.31	15.03										
thestree	nutr	-0.86%	$15.03	15.17	-0.13	50145	15.31	15.03	15.16	-16.99	11.86	1.0301734e7		1.57307478e8				
tickerspy	nutr	-0.86%	$15.03	15.17	-0.13	50,145	15.31	15.03	15.16	16.99	11.86		10.0	156.1m	0.00%	$0.00		
tmx-quotemedia	nutr	-0.86%	15.030	15.170	-0.130	50,145	15.310	15.030	15.160	16.990	11.860	10,301,734	10.00	154,835,062			1.52	
updown	nutr	-0.86%	$15.03	$15.17	-$0.13	45,416	$15.31	$15.03	$15.16	$16.99	$11.86	10.30b	9.94	$156m				
wallstreetsurvivor	nutr	-0.86%	15.03	15.17	-0.13	49,845	15.31	15.03		16.99	11.86		10.00	$156m			1.56	
yahoo-finance	nutr	0.86%	15.03	15.17	0.13	50,145	15.31	15.03	15.16	16.99	11.86		9.96	154.82m			1.51	
ycharts-com	nutr	-0.40%	15.10		-0.06					16.99	11.86		9.93	157.34m	0.00%		1.52	
advfn	hme	1.51	64.41	63.49	0.96	420331	64.44	63.4										
barchart	hme	+1.51%	64.41	63.49	+0.96	420,331	64.44	63.40	63.45	64.50	43.45		19.50	$2.45 b	3.9%	$2.48	+0.66	
barrons	hme	1.51%	64.41	63.49	+0.96	419,958	64.44	63.40				37.17 million		$2.48 billion	3.85%	$0.62		
bloomberg	hme	1.513%	64.410	63.490	0.960	420,331	64.440	63.400		64.50	45.38	39.068mil	97.591	2,516.396mil	3.727	0.620 regular cash	0.660	
boston-com	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
bostonmerchant	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
business-insider	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
chron	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
cio-com	hme	+1.51%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399	96.13	3b	3.9	2.48		
cnn-money	hme	+1.51%	64.41	63.49	+0.96	419,958	64.44	63.40	63.45				96.1	$2.5b	3.85%			
easystockalterts	hme	1.51%	64.41	63.49	+0.96	420331	64.44	63.40	63.45	64.50	45.38		96.13				0.67	
eresearch-fidelity-com	hme	1.51%	64.4100	63.4900	0.9600	420,331	64.4400	63.4000	63.4500	64.5000	45.3800	39,068,000	96.14	$2.48b	3.78%	$0.620000		
finance-abc7-com	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
finance-abc7chicago-com	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
financial-content	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
finapps-forbes-com	hme	1.5%	$64.41	63.49	0.96	420,331	64.44	63.40	63.45	64.50	45.38	39 mil	97.6	3 bil	3.8	2.48	0.66	
finviz	hme	1.51%	64.41			420,331			63.45	-0.14%	48.24%	39.07m	97.59	2.52b		2.48	0.66	
fool	hme	+1.51%	$64.41	$63.49	0.96	419,958	$64.44	$63.40	$63.45	$64.50	$45.38		96.30	$2.52b	5.90%	2.48		
foxbusiness	hme		$64.41		+0.96	420,331			$63.45									
google-finance	hme	(1.51%)	64.41	63.49	+0.96	420,331.00	64.44	63.40		64.50	45.38	39.07m	98.21	2.52b	3.85	0.62	0.66	
howthemarketworks	hme	1.513%	64.41	63.49	0.96	419,958	64.44	63.4	63.45									
hpcwire	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
insidestocks	hme	+1.51%	64.41	63.49	+0.96	420300	64.44	63.40					price earnings ratio: 19.76					
investopedia	hme	+1.51 %	$64.41	63.49	+0.96				63.45									
investorguide	hme	+1.51%	64.41	63.49	+0.96		64.44	63.40		64.50	42.56		96.43	2.516b			0.658	
marketintellisearch	hme	1.51 %	$64.41	$63.49	0.96	402.20k	$64.44	$63.40	$63.45			39.07m	96.14	2.48b	3.91 %		0.66	
marketwatch	hme	+1.51%	$64.41	open: 63.49	+0.96	2,546	$64.44	$63.40	$63.45	$64.50	$45.38		103.70	$2.48b	3.85%	0.62	0.62	
minyanville	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
msn-money	hme	+1.51%	64.41	63.49	+0.96	420,331	64.44	63.40	63.45	64.50	45.38	39.07 mil	97.59	2.48 bil	3.91%	2.48	0.65	
optimum	hme	+1.51%	64.41 ( 4:15 pm edt)	63.49	+0.96	420,331	64.44	63.40	63.45	64.50	45.38	39.07m	96.1	2.5b	3.85	2.48	0.67	
paidcontent	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
pc-quote	hme	1.51%	64.41	63.49	0.96	420,331	64.44	63.4	63.45	64.50	45.38	38,485,709	96.13636	2,478,865,000		0.62		
personal-wealth-biz	hme	+1.51%	64.41	63.49		420,331	64.44	63.40	63.45	64.50	42.56		96.43		3.78	2.40	0.658	
predictwallstreet	hme	+1.51%	64.41		+0.96	420,331												
raymond-james	hme	1.51	64.41	63.49	0.96	420,331	64.44	63.40	64.41	64.50	45.38		97.59				0.66	
renewable-energy-world	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
screamingmedia	hme	+1.51%	$	open: 63.49	+0.96	2,546	$64.44	$63.40	$63.45	$64.50	$45.38		103.70	$2.48b	3.85%	0.62	0.62	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	+1.51%	last trade: 64.41		change: 0.960								p/e ratio: 96.43					
smartmoney	hme	(1.51%)	64.41	$63.49	0.96	420,331	$64.44	$63.40	$63.45	$64.50	$45.38			2,478,900	3.91%	$0.62		
stocknod	hme	+1.513%	64.41 usd	63.49	+0.9600	420,331	64.44	63.40	63.45	64.50	45.38	39,068,399						
stockpickr	hme	1.51%	$64.41 0.96 | 1.51%	63.58	0.96	420.33k	64.44	63.40	63.45	64.50	45.38							
stocksmart	hme	%	$60.34	55.94		46,550	61.9	60.25										
stocktwits	hme	1.50%	64.40		+0.95													
streetinsider-com	hme	1.51%	64.41	$63.49	+0.96	420,331	$64.44	$63.40	$63.45	$64.50	$45.38		96.13				$0.67	
thecramerreport	hme		64.41	63.49	+0.96	420331	64.44	63.40										
thestree	hme	1.51%	$64.41	63.58	0.96	420331	64.44	63.4	63.45	-64.5	45.38	3.9068399e7		2.48318744e9				
tickerspy	hme	1.51%	$64.41	63.49	+0.96	420,331	64.44	63.40	63.45	64.50	45.38		96.1	2.4b	3.91%	$0.62		
tmx-quotemedia	hme	1.51%	64.410	63.490	0.960	420,331	64.440	63.400	63.450	64.500	45.380	39,068,399	96.10	2,516,395,580	3.850	0.620 usd	0.66	
updown	hme	1.51%	$64.41	$63.49	$0.96	417,785	$64.44	$63.40	$63.45	$64.50	$45.38	39.06b	96.30	$2.47b				
wallstreetsurvivor	hme	1.51%	64.41	63.49	0.96	419,958	64.44	63.40		64.50	47.60		96.10	$2b	3.90%	2.32 -	0.54	
yahoo-finance	hme	1.51%	64.41	63.49	0.96	420,331	64.44	63.40	63.45	64.50	45.38		97.89	2.52b	3.90%	2.48	0.66	
ycharts-com	hme	+1.50%	64.40		+0.95					64.50	45.38		97.58	2.45b	4.05%		0.66	
zacks	hme	(1.51%)	64.41		0.96	vol.  420,331	64.44	63.40		64.50	45.38		19.46	2.48 b	3.91	2.48	3.26	
advfn	wwon	0.35	5.69	5.75	0.02	10003	6.04	5.49										
barchart	wwon	+0.35%	5.69	5.75	+0.02	15,139	6.04	5.49	5.67	11.60	4.27		0.00	$121.25 m			-1.62	
barrons	wwon	0.35%	5.69	5.75	+0.02	9,903	6.04	5.49				20.83 million		$130.49 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	0.353%	5.690	5.750	0.020	10,003	6.040	5.490		11.60	4.27	22.591mil		128.542mil			-1.310	
boston-com	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
bostonmerchant	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
business-insider	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
chron	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
cio-com	wwon	+0.35%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472		129m				
cnn-money	wwon	+0.35%today&rsquo;s change	5.69data as of 3:55pm et	5.75	+0.02	9,195	6.04	5.49	5.67				nm	$128.6m				
easystockalterts	wwon	0.35%	5.69	5.75	+0.02	10003	6.04	5.49	5.67	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	0.35%	5.6900	5.7500	0.0200	10,003	6.0400	5.4900	5.6700	11.6000	4.2700	22,594,000	nm	$128.11m				
finance-abc7-com	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
financial-content	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	0.3%	$5.69	5.75	0.02	10,003	6.04	5.49	5.67	11.60	4.27	23 mil		129 mil	0.0	0.00		
finviz	wwon	0.35%	5.69			10,003			5.67	-50.95%	33.26%	22.59m		128.09m			-1.62	
fool	wwon	+0.35%	$5.69	$5.75	0.02	10,003	$6.04	$5.49	$5.67	$11.60	$4.27		0.00	$128.54m				
foxbusiness	wwon		$5.69		+0.02	10,103			$5.67									
google-finance	wwon	(0.35%)	5.69	5.75	+0.02	10,003.00	6.04	5.49		11.60	4.27	22.59m		128.54m			-1.62	
howthemarketworks	wwon	0.353%	5.69	5.75	0.02	10,003	6.04	5.49	5.67									
hpcwire	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
insidestocks	wwon	+0.35%	5.69	5.75	+0.02	10103	6.04	5.49										
investopedia	wwon	+0.35 %	$5.69	5.75	+0.02				5.67									
investorguide	wwon	+0.35%	5.69	5.75	+0.02		6.04	5.49		14.85	5.50			128.5m			-1.621	
marketintellisearch	wwon	0.35 %	$5.69	$5.75	0.02	9.70k	$6.04	$5.49	$5.67			22.59m	0.00	0.13b	0.0 %		-1.62	
marketwatch	wwon	+0.35%	$5.69	open: 5.75	+0.02	200	$6.04	$5.49	$5.67	$11.60	$4.27			$130.49m				
minyanville	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
msn-money	wwon	+0.35%	5.69	5.75	+0.02	10,003	6.04	5.49	5.67	11.60	4.27	22.59 mil	-3.51	128.11 mil			-1.62	
nasdaq-com	wwon	0.35%	$ 5.69	$ 5.75	0.02	10,003	$ 6.04	$ 5.49	$ 5.67	$ 11.60	$ 4.27	22,591,000		$ 128,542,790			$ -1.62	
optimum	wwon	+0.35%	5.69 ( 4:00 pm edt)	5.75	+0.02	10,003	6.04	5.49	5.67	11.60	4.27	22.59m		128.6m			-1.62	
paidcontent	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
pc-quote	wwon	0.35%	5.69	5.75	0.02	10,103	6.04	5.49	5.67	11.60	4.27	22,514,587	-3.5	128,108,000		4.0		
personal-wealth-biz	wwon	+0.35%	5.69	5.75		10,103	6.04	5.49	5.67	14.85	5.50					0.00	-1.621	
predictwallstreet	wwon	+0.35%	5.69		+0.02	10,003												
raymond-james	wwon	0.35	5.69	5.75	0.02	10,003	6.04	5.49	5.69	11.60	4.27						-1.62	
renewable-energy-world	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
screamingmedia	wwon	+0.35%	$	open: 5.75	+0.02	200	$6.04	$5.49	$5.67	$11.60	$4.27			$130.49m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	+0.35%	last trade: 5.69		change: 0.020													
smartmoney	wwon	(0.35%)	5.69	$5.75	0.02	10,003	$6.04	$5.49	$5.67	$11.60	$4.27			128,100	0.00%	$0.00		
stocknod	wwon	+0.3527%	5.690 usd	5.750	+0.0200	10,003	6.040	5.490	5.670	11.60	4.270	22,594,472						
stockpickr	wwon	0.35%	$5.69 0.02 | 0.35%	5.75	0.02	10.00k	6.04	5.49	5.67	11.60	4.27							
stocksmart	wwon	%	$5.62	9.34		149	5.73	5.62										
stocktwits	wwon	0.35%	5.69		+0.02													
streetinsider-com	wwon	0.35%	5.69	$5.75	+0.02	9,903	$6.04	$5.49	$5.67	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.69	5.75	+0.02	10003	6.04	5.49										
thestree	wwon	0.35%	$5.69	5.75	0.02	10003	6.04	5.49	5.67	-11.6	4.27	2.2590781e7		1.33307385e8				
tickerspy	wwon	0.35%	$5.69	5.75	+0.02	10,003	6.04	5.49	5.67	11.60	4.27		-3.5	127.8m	0.00%	$4.00		
tmx-quotemedia	wwon	0.35%	5.690	5.750	0.020	10,103	6.040	5.490	5.670	11.600	4.270	22,590,781		128,541,544			-1.62	
updown	wwon	0.35%	$5.69	$5.75	$0.02	9,903	$6.04	$5.49	$5.67	$11.60	$4.27	22.59b		$128m				
wallstreetsurvivor	wwon	0.35%	5.69	5.75	0.02	10,003	6.04	5.49		11.60	4.27			$128m			-1.50	
yahoo-finance	wwon	0.35%	5.69	5.75	0.02	10,003	6.04	5.49	5.67	11.60	4.27			128.54m			-1.62	
ycharts-com	wwon	+0.35%	5.69		+0.02					11.60	4.27			121.25m	0.00%		-1.62	
advfn	dest	1.27	19.15	19.02	0.24	70069	19.19	18.92										
barchart	dest	+1.27%	19.15	19.02	+0.24	70,069	19.19	18.92	18.91	25.04	12.40		10.23	$248.57 m	3.67%	$0.70	+1.86	
barrons	dest	1.27%	19.15	19.02	+0.24	69,766	19.19	18.92				12.69 million		$252.01 million	3.66%	$0.18		
bloomberg	dest	1.269%	19.150	19.020	0.240	70,069	19.190	18.920		25.28	12.62	13.215mil	9.897	253.068mil	1.828	0.175 regular cash	1.935	
boston-com	dest	+1.269%	19.15 usd	19.02	+0.2400	70,069	19.19	18.92	18.91	46.48	15.66	13,215,045						
bostonmerchant	dest	+1.269%	19.15 usd	19.02	+0.2400	70,069	19.19	18.92	18.91	46.48	15.66	13,215,045						
business-insider	dest	+1.269%	19.15 usd	19.02	+0.2400	70,069	19.19	18.92	18.91	46.48	15.66	13,215,045						
chron	dest	+1.269%	19.15 usd	19.02	+0.2400	69,966	19.19	18.92	18.91	46.48	15.66	13,215,045						
cio-com	dest	+1.27%	19.15 usd	19.02	+0.2400	69,966	19.19	18.92	18.91	46.48	15.66	13,215,045	10.41	253m	3.5	0.7		
cnn-money	dest	+1.27%	19.15	19.02	+0.24	68,443	19.19	18.92	18.91				10.4	$253.1m	3.66%			
easystockalterts	dest	1.26%	19.15	19.02	+0.24	69966	19.19	18.92	18.91	46.48	15.66		10.41				1.84	
eresearch-fidelity-com	dest	1.27%	19.1500	19.0200	0.2400	69,966	19.1900	18.9200	18.9100	25.2800	12.6250	13,215,000	10.25	$249.90m	3.70%	$0.175000		
finance-abc7-com	dest	+1.269%	19.15 usd	19.02	+0.2400	69,966	19.19	18.92	18.91	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	+1.269%	19.15 usd	19.02	+0.2400	69,966	19.19	18.92	18.91	46.48	15.66	13,215,045						
financial-content	dest	+1.269%	19.15 usd	19.02	+0.2400	69,966	19.19	18.92	18.91	46.48	15.66	13,215,045						
finapps-forbes-com	dest	1.3%	$19.15	19.02	0.24	69,966	19.19	18.92	18.91	25.28	12.62	13 mil	10.4	253 mil	3.7	0.70	1.85	
finviz	dest	1.27%	19.15			69,966			18.91	-23.51%	54.43%	13.22m	10.28	249.99m		0.70	1.84	
fool	dest	+1.27%	$19.15	$19.02	0.24	69,966	$19.19	$18.92	$18.91	$25.28	$12.63		10.40	$253.07m		0.70		
foxbusiness	dest		$19.15		+0.24	70,069			$18.91									
google-finance	dest	(1.27%)	19.15	19.02	+0.24	69,966.00	19.19	18.92		25.28	12.62	13.22m	10.42	253.07m	3.66	0.17	1.84	
howthemarketworks	dest	1.269%	19.15	19.02	0.24	69,966	19.19	18.92	18.91									
hpcwire	dest	+1.269%	19.15 usd	19.02	+0.2400	70,069	19.19	18.92	18.91	46.48	15.66	13,215,045						
insidestocks	dest	+1.27%	19.15	19.02	+0.24	70069	19.19	18.92										
investopedia	dest	+1.27 %	$19.15	19.02	+0.24				18.91									
investorguide	dest	+1.27%	19.15	19.14	+0.24		19.19	18.92		25.28	12.625		10.31	253.1m			1.835	
marketintellisearch	dest	1.27 %	$19.15	$19.14	0.24	69.50k	$19.19	$18.92	$18.91			13.22m	10.28	0.25b	3.7 %		1.84	
marketwatch	dest	+1.27%	$19.15	open: 19.02	+0.24	303	$19.19	$18.92	$18.91	$25.28	$12.63		10.54	$252.01m	3.66%	0.18	1.82	
minyanville	dest	+1.269%	19.15 usd	19.02	+0.2400	69,966	19.19	18.92	18.91	46.48	15.66	13,215,045						
msn-money	dest	+1.27%	19.15	19.02	+0.24	69,966	19.19	18.92	18.91	25.28	12.63	13.22 mil	10.35	249.9 mil	3.70%	0.70	1.84	
nasdaq-com	dest	1.27%	$ 19.15	$ 19.02	0.24	69,966	$ 19.19	$ 18.92	$ 18.91	$ 25.28	$ 12.625	13,215,000	10.38	$ 253,067,250	3.7 %	$0.700000	$ 1.85	
optimum	dest	+1.27%	19.15 ( 4:00 pm edt)	19.02	+0.24	69,966	19.19	18.92	18.91	46.48	15.66	13.22m	10.4	253.1m	3.66	0.70	1.84	
paidcontent	dest	+1.269%	19.15 usd	19.02	+0.2400	69,966	19.19	18.92	18.91	46.48	15.66	13,215,045						
pc-quote	dest	1.27%	19.15	19.02	0.24	70,069	19.19	18.92	18.91	25.28	12.63	13,049,384	10.22162	249,896,000		0.175		
personal-wealth-biz	dest	+1.27%	19.15	19.14		70,069	19.19	18.92	18.91	25.28	12.625		10.31		1.85	0.35	1.835	
predictwallstreet	dest	+1.27%	19.15		+0.24	69,966												
raymond-james	dest	1.27	19.15	19.02	0.24	69,966	19.19	18.92	19.15	25.28	12.63		10.08				1.90	
renewable-energy-world	dest	+1.269%	19.15 usd	19.02	+0.2400	69,966	19.19	18.92	18.91	46.48	15.66	13,215,045						
screamingmedia	dest	+1.27%	$	open: 19.02	+0.24	303	$19.19	$18.92	$18.91	$25.28	$12.63		10.54	$252.01m	3.66%	0.18	1.82	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	+1.27%	last trade: 19.15		change: 0.240								p/e ratio: 10.31					
smartmoney	dest	(1.27%)	19.15	$19.02	0.24	69,966	$19.19	$18.92	$18.91	$25.28	$12.62			249,900	3.70%	$0.18		
stocknod	dest	+1.269%	19.15 usd	19.02	+0.2400	69,966	19.19	18.92	18.91	46.48	15.66	13,215,045						
stockpickr	dest	1.27%	$19.15 0.24 | 1.27%	19.02	0.24	69.97k	19.19	18.92	18.91	25.28	12.63							
stocksmart	dest	%	$19.52	37.91		3,728	20.82	19.52										
stocktwits	dest	0.85%	19.07		+0.16													
streetinsider-com	dest	1.27%	19.15	$19.02	+0.24	69,966	$19.19	$18.92	$18.91	$46.48	$15.66		10.41				$1.84	
thecramerreport	dest		19.15	19.14	+0.24	69966	19.19	18.92										
thestree	dest	1.27%	$19.15	19.02	0.24	69966	19.19	18.92	18.91	-25.28	12.63	1.3215045e7		2.52010908e8				
tickerspy	dest	1.27%	$19.15	19.02	+0.24	69,966	19.19	18.92	18.91	25.28	12.62		10.2	248.0m	3.70%	$0.17		
tmx-quotemedia	dest	1.27%	19.150	19.020	0.240	70,069	19.190	18.920	18.910	25.280	12.625	13,215,045	10.30	253,068,112	7.403	0.175 usd	1.84	
updown	dest	1.27%	$19.15	$19.02	$0.24	69,766	$19.19	$18.92	$18.91	$25.28	$12.62	13.21b	9.97	$250m				
wallstreetsurvivor	dest	1.27%	19.15	19.02	0.24	69,966	19.19	18.92		25.28	12.90		10.30	$250m	3.70%		1.33	
yahoo-finance	dest	1.27%	19.15	19.14	0.24	69,966	19.19	18.92	18.91	25.28	12.63		10.44	253.07m	3.70%	0.70	1.84	
ycharts-com	dest	+0.85%	19.07		+0.16					25.28	12.62		10.34	247.53m	4.00%		1.84	
advfn	wynn	2.42	162.62	160.32	3.84	1824259	162.7	158.15										
barchart	wynn	+2.42%	162.62	160.32	+3.84	1,698,015	162.70	158.15	158.78	162.70	71.25		48.86	$20.27 b	0.48%	$0.75	+2.45	
barrons	wynn	2.42%	162.62	160.32	+3.84	1.817m	162.70	158.15				123.94 million		$19.57 billion	1.23%	$0.5		
bloomberg	wynn	2.418%	162.620	160.320	3.840	1,824,259	162.700	158.150		162.70	71.69	124.758mil	50.191	20,288.110mil	5.470	0.500 regular cash	3.240	
boston-com	wynn	+2.418%	162.62 usd	160.32	+3.840	1,822,614	162.70	158.15	158.78	161.74	77.00	124,757,759						
bostonmerchant	wynn	+2.418%	162.62 usd	160.32	+3.840	1,822,614	162.70	158.15	158.78	161.74	77.00	124,757,759						
business-insider	wynn	+2.418%	162.62 usd	160.32	+3.840	1,822,614	162.70	158.15	158.78	161.74	77.00	124,757,759						
chron	wynn	+2.418%	162.62 usd	160.32	+3.840	1,820,013	162.70	158.15	158.78	161.74	77.00	124,757,759						
cio-com	wynn	+2.42%	162.62 usd	160.32	+3.840	1,820,013	162.70	158.15	158.78	161.74	77.00	124,757,759	66.11	20b	1.2	2		
cnn-money	wynn	+2.42%	162.62	160.32	+3.84	1,821,658	162.70	158.15	158.78				66.1	$20.3b	1.23%			
easystockalterts	wynn	2.40%	162.62	160.32	+3.84	1819913	162.70	158.15	158.78	161.74	77.37		66.11				2.46	
eresearch-fidelity-com	wynn	2.42%	162.6200	160.3200	3.8400	1,821,658	162.7000	158.1500	158.7800	161.7400	77.3700	124,758,000	64.81	$19.81b	1.26%	$0.500000		
finance-abc7-com	wynn	+2.418%	162.62 usd	160.32	+3.840	1,820,013	162.70	158.15	158.78	161.74	77.00	124,757,759						
finance-abc7chicago-com	wynn	+2.418%	162.62 usd	160.32	+3.840	1,820,013	162.70	158.15	158.78	161.74	77.00	124,757,759						
financial-content	wynn	+2.418%	162.62 usd	160.32	+3.840	1,820,013	162.70	158.15	158.78	161.74	77.00	124,757,759						
finapps-forbes-com	wynn	2.4%	$162.62	160.32	3.84	1,821,658	162.70	158.15	158.78	161.74	77.37	125 mil	66.4	20 bil	6.1	10.00	2.45	
finviz	wynn	2.42%	162.62			1,820,764			158.78	0.54%	111.48%	124.76m	64.81	19.81b		2.00	2.45	
fool	wynn	+2.42%	$162.62	$160.32	3.84	1,821,207	$162.70	$158.15	$158.78	$161.74	$77.37		63.60	$20.29b	6.60%	1.00		
foxbusiness	wynn		$162.62		+3.84	1,828,194			$158.78									
google-finance	wynn	(2.42%)	162.62	160.32	+3.84	1.82m	162.70	158.15		162.70	77.37	124.76m	66.34	20.29b	1.23	0.50	2.45	
howthemarketworks	wynn	2.418%	162.62	160.32	3.84	1,822,614	162.7	158.15	158.78									
hpcwire	wynn	+2.418%	162.62 usd	160.32	+3.840	1,822,614	162.70	158.15	158.78	161.74	77.00	124,757,759						
insidestocks	wynn	+2.42%	162.62	160.32	+3.84	1622866	162.70	158.15					price earnings ratio: 50.82					
investopedia	wynn	+2.42 %	$162.62	160.32	+3.84				158.78									
investorguide	wynn	+2.42%	162.62	160.37	+3.84		162.70	158.15		151.73	77.37		64.39	20.125b			2.466	
marketintellisearch	wynn	2.39 %	$162.57	$160.32	3.79	1792.40k	$162.70	$158.15	$158.78			124.76m	64.81	19.81b	1.26 %		2.45	
marketwatch	wynn	+2.42%	$162.62	open: 160.32	+3.84	9,880	$162.70	$158.15	$158.78	$162.70	$77.37		66.42	$19.57b	1.23%	0.50	2.45	
minyanville	wynn	+2.418%	162.62 usd	160.32	+3.840	1,820,013	162.70	158.15	158.78	161.74	77.00	124,757,759						
msn-money	wynn	+2.42%	162.62	160.32	+3.84	1.82 mil	162.70	158.15	158.78	161.74	77.37	124.76 mil	66.11	19.81 bil	1.26%	2.00	2.45	
nasdaq-com	wynn	2.42%	$ 162.62	$ 160.32	3.84	1,821,658	$ 162.70	$ 158.15	$ 158.78	$ 161.74	$ 77.37	124,758,000	66.38	$ 20,288,145,960	1.26 %	$2.000000	$ 2.45	
optimum	wynn	+2.42%	162.62 ( 4:00 pm edt)	160.32	+3.84	1,819,562	162.70	158.15	158.78	161.74	77.37	124.76m	66.1	20.3b	1.23	2.00	2.46	
paidcontent	wynn	+2.418%	162.62 usd	160.32	+3.840	1,820,013	162.70	158.15	158.78	161.74	77.00	124,757,759						
pc-quote	wynn	2.42%	162.62	160.32	3.84	1,828,194	162.7	158.15	158.78	161.74	77.37	121,812,053	64.54472	19,809,076,000		0.5		
personal-wealth-biz	wynn	+2.42%	162.62	160.37		1,827,500	162.70	158.15	158.78	151.73	77.37		64.39		0.47	0.75	2.466	
predictwallstreet	wynn	+2.42%	162.62		+3.84	1,821,658												
raymond-james	wynn	2.42	162.62	160.32	3.84	1,821,758	162.70	158.15	162.62	161.74	77.37		65.31				2.49	
renewable-energy-world	wynn	+2.418%	162.62 usd	160.32	+3.840	1,820,113	162.70	158.15	158.78	161.74	77.00	124,757,759						
screamingmedia	wynn	+2.42%	$	open: 160.32	+3.84	9,779	$162.70	$158.15	$158.78	$162.70	$77.37		66.42	$19.57b	1.23%	0.50	2.45	
scroli	wynn	2.42%	wynn 162.62	160.32	3.84	1,585,985	162.69	158.15	158.78	162.69	77.37		66.34				2.45	
simple-stock-quotes	wynn	+2.42%	last trade: 162.62		change: 3.840								p/e ratio: 64.39					
smartmoney	wynn	(2.42%)	162.62	$160.32	3.84	1,821,658	$162.70	$158.15	$158.78	$161.74	$77.37			19,809,000	1.26%	$0.50		
stocknod	wynn	+2.418%	162.62 usd	160.32	+3.840	1,820,013	162.70	158.15	158.78	161.74	77.00	124,757,759						
stockpickr	wynn	2.42%	$162.62 3.84 | 2.42%	160.32	3.84	1.82m	162.70	158.15	158.78	161.74	77.37							
stocksmart	wynn	%	$145.91	101.58		273,588	149.8	145.57										
stocktwits	wynn	2.42%	162.62		+3.84													
streetinsider-com	wynn	2.42%	162.62	$160.32	+3.84	1,819,913	$162.70	$158.15	$158.78	$161.74	$77.37		66.11				$2.46	
thecramerreport	wynn		162.62	160.37	+3.84	1820964	162.70	158.15										
thestree	wynn	2.42%	$162.62	160.32	3.84	1821207	162.7	158.15	158.78	-161.74	77.37	1.24757759e8		1.950587562e10				
tickerspy	wynn	2.42%	$162.62	160.32	+3.84	1,821,307	162.70	158.15	158.78	161.74	77.37		64.5	19.7b	0.63%	$0.50		
tmx-quotemedia	wynn	2.42%	162.620	160.320	3.840	1,828,194	162.700	158.150	158.780	161.740	77.370	124,757,759	64.50	20,288,106,769	1.260	0.500 usd	2.46	
updown	wynn	2.42%	$162.62	$160.32	$3.84	1,817,364	$162.70	$158.15	$158.78	$161.74	$77.37	124.75b	63.69	$19.80b				
wallstreetsurvivor	wynn	2.42%	162.62	160.32	3.84	1,820,013	162.70	158.15		161.74	79.89		64.50	$20b	1.30%	8.50 -	1.29	
yahoo-finance	wynn	2.42%	162.62	160.37	3.84	1,820,964	162.70	158.15	158.78	162.70	77.37		65.94	20.13b	1.30%	2.00	2.47	
ycharts-com	wynn	+2.42%	162.62		+3.84					161.74	77.37		66.11	20.27b	1.44%		2.46	
advfn	tw	-0.44	61.72	62.27	-0.27	205632	62.27	61.08										
barchart	tw	-0.44%	61.72	62.27	-0.27	205,632	62.27	61.08	61.99	66.84	39.44		17.65	$4.60 b	0.48%	$0.30	+2.81	
barrons	tw	0.44%	61.72	62.27	-0.27	205,499	62.27	61.08				59.37 million		$4.86 billion	0.49%	$0.08		
bloomberg	tw	-0.436%	61.720	62.270	-0.270	205,632	62.270	61.080		66.84	39.66	54.416mil	20.851	5,180.664mil	0.486	0.075 regular cash	2.960	
boston-com	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
bostonmerchant	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
business-insider	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
chron	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
cio-com	tw	-0.44%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217	21.21	3b	0.5	0.3		
cnn-money	tw	-0.44%	61.72	62.27	-0.27	205,499	62.27	61.08	61.99				21.2	$3.4b	0.49%			
easystockalterts	tw	-0.43%	61.72	62.27	-0.27	205632	62.27	61.08	61.99	66.84	39.66		21.21				2.91	
eresearch-fidelity-com	tw	-0.44%	61.7200	62.2700	-0.2700	205,632	62.2700	61.0800	61.9900	66.8400	39.6600	73,974,000	22.06	$4.59b	0.48%	$0.075000		
finance-abc7-com	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
finance-abc7chicago-com	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
financial-content	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
finapps-forbes-com	tw	-0.4%	$61.72	62.27	-0.27	205,632	62.27	61.08	61.99	66.84	39.66	74 mil	22.0	5 bil	0.5	0.30	2.81	
finviz	tw	-0.44%	61.72			205,632			61.99	-7.66%	56.50%	73.97m	22.46	4.59b		0.30	2.76	
fool	tw	-0.44%	$61.72	$62.27	-0.27	205,632	$62.27	$61.08	$61.99	$66.84	$39.66		21.60	$4.57b	0.60%	0.30		
foxbusiness	tw		$61.72		-0.27	205,632			$61.99									
google-finance	tw	(-0.44%)	61.72	62.27	-0.27	205,632.00	62.27	61.08		66.84	39.66	76.66m	22.38	4.73b	0.49	0.08	2.76	
howthemarketworks	tw	-0.436%	61.72	62.27	-0.27	205,499	62.27	61.08	61.99									
hpcwire	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
insidestocks	tw	-0.44%	61.72	62.27	-0.27	205499	62.27	61.08										
investopedia	tw	-0.44 %	$61.72	62.27	-0.27				61.99									
investorguide	tw	-0.44%	61.72	62.27	-0.27		62.27	61.08		66.84	39.66		22.10	4.210b			2.805	
marketintellisearch	tw	-0.44 %	$61.72	$62.27	-0.27	194.20k	$62.27	$61.08	$61.99			73.97m	22.46	4.59b	0.48 %		2.76	
marketwatch	tw	-0.44%	$61.72	open: 62.27	-0.27	891	$62.27	$61.08	$61.99	$66.84	$39.66		21.89	$4.86b	0.49%	0.08	2.82	
minyanville	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
msn-money	tw	-0.44%	61.72	62.27	-0.27	205,632	62.27	61.08	61.99	66.84	39.66	73.97 mil	21.21	4.59 bil	0.48%	0.30	2.76	
nasdaq-com	tw	0.44%	$ 61.72		0.27	205,632	$ 62.27	$ 61.08	$ 61.99	$ 66.84	$ 39.66	54,416,000	21.96	$ 3,358,555,520	0.48 %	$0.300000	$ 2.81	
optimum	tw	-0.44%	61.72 ( 4:15 pm edt)	62.27	-0.27	205,632	62.27	61.08	61.99	66.84	39.66	54.42m	21.2	3.4b	0.49	0.30	2.91	
paidcontent	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
pc-quote	tw	-0.44%	61.72	62.27	-0.27	205,632	62.27	61.08	61.99	66.84	39.66	54,654,047	21.30241	3,373,248,000		0.075		
personal-wealth-biz	tw	-0.44%	61.72	62.27	-0.27	205,632	62.27	61.08	61.99	66.84	39.66		22.10		0.48	0.30	2.805	
predictwallstreet	tw	-0.44%	61.72		-0.27	205,632												
raymond-james	tw	-0.44	61.72	62.27	-0.27	205,632	62.27	61.08	61.72	66.84	39.66		22.04				2.80	
renewable-energy-world	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
screamingmedia	tw	-0.44%	$	open: 62.27	-0.27	891	$62.27	$61.08	$61.99	$66.84	$39.66		21.89	$4.86b	0.49%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	-0.44%	last trade: 61.72		change: -0.270								p/e ratio: 22.1					
smartmoney	tw	(-0.44%)	61.72	$62.27	-0.27	205,632	$62.27	$61.08	$61.99	$66.84	$39.66			3,373,300	0.48%	$0.08		
stocknod	tw	-0.4356%	61.72 usd	62.27	-0.2700	205,632	62.27	61.08	61.99	66.84	39.66	54,416,217						
stockpickr	tw	-0.44%	$61.72 -0.27 | -0.44%	62.21	-0.27	205.63k	62.27	61.08	61.99	66.84	39.66							
stocksmart	tw	%	$62.9	53.01		12,886	63.47	62.87										
stocktwits	tw	-0.47%	61.70		-0.29													
streetinsider-com	tw	0.44%	61.72	$62.27	-0.27	205,632	$62.27	$61.08	$61.99	$66.84	$39.66		21.21				$2.91	
thecramerreport	tw		61.72	62.27	-0.27	205632	62.27	61.08										
thestree	tw	-0.44%	$61.72	62.21	-0.27	205632	62.27	61.08	61.99	-66.84	39.66							
tickerspy	tw	-0.44%	$61.72	62.27	-0.27	205,632	62.27	61.08	61.99	66.84	39.66		21.3	4.5b	0.48%	$0.07		
tmx-quotemedia	tw	-0.44%	61.720	62.270	-0.270	205,632	62.270	61.080	61.990	66.840	39.660	73,974,217	21.30	4,565,688,673	0.484	0.075 usd	2.91	
updown	tw	-0.44%	$61.72	$62.27	-$0.27	204,741	$62.27	$61.08	$61.99	$66.84	$39.66	73.97b	22.14	$4.58b				
wallstreetsurvivor	tw	-0.44%	61.72	62.27	-0.27	205,499	62.27	61.08		66.84	44.06		21.30	$3b	0.50%	0.30 -	2.03	
yahoo-finance	tw	0.44%	61.72	62.27	0.27	205,632	62.27	61.08	61.99	66.84	39.66		22.00	4.21b	0.50%	0.30	2.81	
ycharts-com	tw	-0.47%	61.70		-0.29					66.55	39.66			4.60b	0.51%			
advfn	rigl	2.53	10.15	9.93	0.25	484534	10.15	9.68										
barchart	rigl	+2.53%	10.15	9.93	+0.25	531,657	10.15	9.68	9.90	10.21	6.42		13.19	$530.54 m			+0.75	
barrons	rigl	2.53%	10.15	9.93	+0.25	484,534	10.15	9.68				52.57 million		$678.25 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	2.525%	10.150	9.930	0.250	484,534	10.150	9.680		10.21	6.42	68.579mil	13.716	696.078mil			0.740	
boston-com	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
bostonmerchant	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
business-insider	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
chron	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
cio-com	rigl	+2.53%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722	13.72	531m				
cnn-money	rigl	+2.53%	10.15	9.93	+0.25	484,534	10.15	9.68	9.90				13.7	$530.8m				
easystockalterts	rigl	2.52%	10.15	9.93	+0.25	484534	10.15	9.68	9.90	10.21	6.42		13.72				0.74	
eresearch-fidelity-com	rigl	2.53%	10.1500	9.9300	0.2500	484,534	10.1500	9.6800	9.9000	10.2100	6.4200	68,579,000	13.38	$678.93m				
finance-abc7-com	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
finance-abc7chicago-com	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
financial-content	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
finapps-forbes-com	rigl	2.5%	$10.15	9.93	0.25	484,534	10.15	9.68	9.90	10.21	6.42	69 mil	13.7	696 mil	0.0	0.00	0.74	
finviz	rigl	2.53%	10.15			484,534			9.90	-0.59%	58.10%	52.15m	13.72	529.32m			0.74	
fool	rigl	+2.53%	$10.15	$9.93	0.25	483,892	$10.15	$9.68	$9.90	$10.21	$6.42		13.40	$530.78m				
foxbusiness	rigl		$10.15		+0.25	484,534			$9.90									
google-finance	rigl	(2.53%)	10.15	9.93	+0.25	484,534.00	10.15	9.68		10.21	6.42	68.58m	13.67	696.08m			0.74	
howthemarketworks	rigl	2.525%	10.15	9.93	0.25	483,792	10.15	9.68	9.9									
hpcwire	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
insidestocks	rigl	+2.53%	10.15	9.93	+0.25	484534	10.15	9.68					price earnings ratio: 13.72					
investopedia	rigl	+2.53 %	$10.15	9.93	+0.25				9.90									
investorguide	rigl	+2.53%	10.15	9.88	+0.25		10.15	9.68		10.21	6.42		13.24	530.8m			0.748	
marketintellisearch	rigl	2.53 %	$10.15	$9.88	0.25	480.50k	$10.15	$9.68	$9.90			52.15m	13.38	0.52b	0.0 %		0.74	
marketwatch	rigl	+2.53%	$10.15	open: 9.93	+0.25	1,342	$10.15	$9.68	$9.90	$10.21	$6.42		13.45	$678.25m			0.75	
minyanville	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
msn-money	rigl	+2.53%	10.15	9.93	+0.25	484,534	10.15	9.68	9.90	10.21	6.42	68.58 mil	13.36	678.93 mil			0.74	
nasdaq-com	rigl	2.53%	$ 10.15	$ 9.93	0.25	484,534	$ 10.15	$ 9.68	$ 9.90	$ 10.21	$ 6.42	68,594,000	13.53	$ 696,229,100			$ 0.75	
optimum	rigl	+2.53%	10.15 ( 4:30 pm edt)	9.93	+0.25	484,534	10.15	9.68	9.90	10.21	6.42	52.29m	13.7	530.8m			0.74	
paidcontent	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
pc-quote	rigl	2.53%	10.15	9.93	0.25	484,534	10.15	9.68	9.9	10.21	6.42	66,889,862	13.02632	678,932,000				
personal-wealth-biz	rigl	+2.53%	10.15	9.88		484,534	10.15	9.68	9.90	10.21	6.42		13.24			0.00	0.748	
predictwallstreet	rigl	+2.53%	10.15		+0.25	484,534												
raymond-james	rigl	2.53	10.15	9.93	0.25	484,534	10.15	9.68	10.15	10.21	6.42		13.36				0.76	
renewable-energy-world	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
screamingmedia	rigl	+2.53%	$	open: 9.93	+0.25	1,342	$10.15	$9.68	$9.90	$10.21	$6.42		13.45	$678.25m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	+2.53%	last trade: 10.15		change: 0.250								p/e ratio: 13.24					
smartmoney	rigl	(2.53%)	10.15	$9.93	0.25	484,534	$10.15	$9.68	$9.90	$10.21	$6.42			517,700	0.00%	$0.00		
stocknod	rigl	+2.525%	10.15 usd	9.930	+0.2500	484,534	10.15	9.680	9.900	10.21	6.420	52,293,722						
stockpickr	rigl	2.53%	$10.15 0.25 | 2.53%	9.93	0.25	484.53k	10.15	9.68	9.90	10.21	6.42							
stocksmart	rigl	%	$8.02	7.59		64,644	8.39	8.01										
stocktwits	rigl	2.42%	10.14		+0.24													
streetinsider-com	rigl	2.53%	10.15	$9.93	+0.25	484,534	$10.15	$9.68	$9.90	$10.21	$6.42		13.72				$0.74	
thecramerreport	rigl		10.15	9.88	+0.25	484534	10.15	9.68										
thestree	rigl	2.53%	$10.15	9.93	0.25	484534	10.15	9.68	9.9	-10.21	6.42	5.2293722e7		5.17184911e8				
tickerspy	rigl	2.53%	$10.15	9.93	+0.25	484,534	10.15	9.68	9.90	10.21	6.42		13.0	517.5m	0.00%	$0.00		
tmx-quotemedia	rigl	2.53%	10.150	9.930	0.250	484,534	10.150	9.680	9.900	10.210	6.420	52,293,722	13.40	530,781,278			0.74	
updown	rigl	2.53%	$10.15	$9.93	$0.25	483,192	$10.15	$9.68	$9.90	$10.21	$6.42	52.29b	13.09	$518m				
wallstreetsurvivor	rigl	2.53%	10.15	9.93	0.25	483,792	10.15	9.68		10.21	6.42		13.40	$518m			0.72	
yahoo-finance	rigl	2.53%	10.15	9.88	0.25	484,534	10.15	9.68	9.90	10.21	6.42		13.57	530.77m			0.75	
ycharts-com	rigl	+2.42%	10.14		+0.24					10.21	6.42		13.52	530.02m	0.00%		0.75	
advfn	isrg	0.80	358.79	357.24	2.83	246869	360.944	356.2										
barchart	isrg	+0.80%	358.79	357.24	+2.83	258,744	360.94	356.32	355.96	384.49	246.05		36.16	$14.07 b			+9.94	
barrons	isrg	0.80%	358.79	357.24	+2.83	246,869	360.94	356.20				40.30 million		$14.12 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	0.795%	358.790	357.240	2.830	246,869	360.944	356.200		384.49	246.05	39.288mil	36.096	14,096.130mil			9.940	
boston-com	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
bostonmerchant	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
business-insider	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
chron	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
cio-com	isrg	+0.80%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961	36.10	14b				
cnn-money	isrg	+0.80%today&rsquo;s change	358.79data as of 4:00pm et	357.24	+2.83	246,869	360.94	356.20	355.96				36.1	$14.1b				
easystockalterts	isrg	0.79%	358.79	357.24	+2.83	246869	360.94	356.20	355.96	384.49	246.05		36.10				9.94	
eresearch-fidelity-com	isrg	0.80%	358.7900	357.2400	2.8300	246,869	360.9440	356.2000	355.9600	384.4900	246.0500	39,288,000	35.81	$13.98b				
finance-abc7-com	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
finance-abc7chicago-com	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
financial-content	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
finapps-forbes-com	isrg	0.8%	$358.79	357.24	2.83	246,869	360.94	356.20	355.96	384.49	246.05	39 mil	36.1	14 bil	0.0	0.00	9.94	
finviz	isrg	0.80%	358.79			246,869			355.96	-6.68%	45.82%	39.29m	35.81	13.99b			9.94	
fool	isrg	+0.80%	$358.79	$357.24	2.83	246,869	$360.94	$356.20	$355.96	$384.49	$246.05		36.20	$14.10b				
foxbusiness	isrg		$358.79		+2.83	248,569			$355.96									
google-finance	isrg	(0.80%)	358.79	357.24	+2.83	246,869.00	360.94	356.20		384.49	246.05	39.29m	36.09	14.10b			9.94	
howthemarketworks	isrg	0.795%	358.79	357.24	2.83	246,869	360.944	356.2	355.96									
hpcwire	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
insidestocks	isrg	+0.80%	358.79	357.24	+2.83	221299	360.94	356.32					price earnings ratio: 36.10					
investopedia	isrg	+0.72 %	$358.51	357.24	+2.55				355.96									
investorguide	isrg	+0.80%	358.79	357.24	+2.83		360.944	356.20		377.84	246.05		35.81	14.096b			9.939	
marketintellisearch	isrg	1.83 %	$362.47	$357.24	6.51	242.50k	$362.47	$356.20	$355.96			39.29m	35.81	13.99b	0.0 %		9.94	
marketwatch	isrg	+0.80%	$358.79	open: 357.24	+2.83	3,805	$360.94	$356.20	$355.96	$384.49	$246.05		36.00	$14.12b			9.97	
minyanville	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
msn-money	isrg	+0.80%	358.79	357.24	+2.83	246,869	360.94	356.20	355.96	384.49	246.05	39.29 mil	36.10	13.98 bil			9.94	
nasdaq-com	isrg	0.8%	$ 358.79	$ 357.24	2.83	246,869	$ 360.944	$ 356.20	$ 355.96	$ 384.49	$ 246.05	39,288,000	36.1	$ 14,096,141,520			$ 9.94	
optimum	isrg	+0.80%	358.79 ( 4:00 pm edt)	357.24	+2.83	246,869	360.94	356.20	355.96	384.49	246.05	39.29m	36.1	14.1b			9.94	
paidcontent	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
pc-quote	isrg	0.80%	358.79	357.24	2.83	247,769	360.944	356.2	355.96	384.49	246.05	38,978,110	35.81087	13,984,956,000				
personal-wealth-biz	isrg	+0.80%	358.79	357.24		248,569	360.944	356.20	355.96	377.84	246.05		35.81			0.00	9.939	
predictwallstreet	isrg	+0.80%	358.79		+2.83	246,869												
raymond-james	isrg	0.80	358.79	357.24	2.83	246,869	360.94	356.20	358.79	384.49	246.05		35.11				10.22	
renewable-energy-world	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
screamingmedia	isrg	+0.80%	$	open: 357.24	+2.83	3,805	$360.94	$356.20	$355.96	$384.49	$246.05		36.00	$14.12b			9.97	
scroli	isrg	0.80%	isrg 358.79	357.24	2.83	190,667	360.94	356.20	355.96	384.49	246.05		36.09				9.94	
simple-stock-quotes	isrg	+0.80%	last trade: 358.79		change: 2.830								p/e ratio: 35.81					
smartmoney	isrg	(0.80%)	358.79	$357.24	2.83	246,869	$360.94	$356.20	$355.96	$384.49	$246.05			13,984,900	0.00%	$0.00		
stocknod	isrg	+0.7950%	358.79 usd	357.24	+2.830	246,869	360.94	356.20	355.96	384.49	246.05	39,287,961						
stockpickr	isrg	0.80%	$358.79 2.83 | 0.80%	357.24	2.83	246.87k	360.94	356.20	355.96	384.49	246.05							
stocksmart	isrg	%	$344.82	256.91		39,961	351.21	344.61										
stocktwits	isrg	0.72%	358.51		+2.55													
streetinsider-com	isrg	0.80%	358.79	$357.24	+2.83	246,869	$360.94	$356.20	$355.96	$384.49	$246.05		36.10				$9.94	
thecramerreport	isrg		358.79	357.24	+2.83	246869	360.944	356.20										
thestree	isrg	0.8%	$358.79	357.24	2.83	246869	360.94	356.2	355.96	-384.49	246.05	3.9287961e7		1.4120093183e10				
tickerspy	isrg	0.80%	$358.79	357.24	+2.83	246,869	360.94	356.20	355.96	384.49	246.05		35.8	13.9b	0.00%	$0.00		
tmx-quotemedia	isrg	0.80%	358.790	357.240	2.830	248,569	360.944	356.200	355.960	384.490	246.050	39,287,961	35.80	14,096,127,527			9.94	
updown	isrg	0.80%	$358.79	$357.24	$2.83	246,869	$360.94	$356.20	$355.96	$384.49	$246.05	39.28b	34.90	$13.98b				
wallstreetsurvivor	isrg	0.80%	358.79	357.24	2.83	246,869	360.94	356.20		384.49	246.05		35.80	$14b			9.47	
yahoo-finance	isrg	0.80%	358.79	357.24	2.83	246,869	360.94	356.20	355.96	384.49	246.05		36.10	14.10b			9.94	
ycharts-com	isrg	+0.72%	358.51		+2.55					384.49	246.05		36.07	14.06b	0.00%		9.94	
advfn	mdvn	0.50	22.0	22.02	0.11	288641	22.37	21.62										
barchart	mdvn	+0.50%	22.00	22.02	+0.11	312,561	22.37	21.62	21.89	25.50	8.86		0.00	$763.40 m			-0.72	
barrons	mdvn	0.50%	22.00	22.02	+0.11	288,641	22.37	21.62				34.29 million		$778.64 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	0.503%	22.000	22.020	0.110	288,641	22.370	21.620		25.50	8.86	34.901mil		767.817mil		9.000 regular cash	-0.720	
boston-com	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
bostonmerchant	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
business-insider	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
chron	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
cio-com	mdvn	+0.50%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502		768m				
cnn-money	mdvn	+0.50%	22.00	22.02	+0.11	284,841	22.37	21.62	21.89				nm	$767.7m				
easystockalterts	mdvn	0.50%	22.00	22.02	+0.11	288641	22.37	21.62	21.89	25.50	8.86						-0.72	
eresearch-fidelity-com	mdvn	0.50%	22.0000	22.0200	0.1100	288,641	22.3700	21.6200	21.8900	25.5000	8.8600	34,901,000	nm	$763.98m				
finance-abc7-com	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
finance-abc7chicago-com	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
financial-content	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
finapps-forbes-com	mdvn	0.5%	$22.00	22.02	0.11	288,641	22.37	21.62	21.89	25.50	8.86	35 mil		768 mil	0.0	0.00	-0.72	
finviz	mdvn	0.50%	22.00			288,641			21.89	-13.73%	148.31%	34.90m		763.96m			-0.73	
fool	mdvn	+0.50%	$22.00	$22.02	0.11	288,341	$22.37	$21.62	$21.89	$25.50	$8.86		0.00	$767.70m				
foxbusiness	mdvn		$22.00		+0.11	288,641			$21.89									
google-finance	mdvn	(0.50%)	22.00	22.02	+0.11	288,641.00	22.37	21.62		25.50	8.86	34.90m		767.82m			-0.73	
howthemarketworks	mdvn	0.503%	22	22.02	0.11	288,241	22.37	21.62	21.89									
hpcwire	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
insidestocks	mdvn	+0.50%	22.00	22.02	+0.11	288641	22.37	21.62										
investopedia	mdvn	+0.50 %	$22.00	22.02	+0.11				21.89									
investorguide	mdvn	+0.50%	22.00	22.37	+0.11		22.37	21.62		25.50	8.43			767.7m			-0.726	
marketintellisearch	mdvn	0.5 %	$22.00	$22.37	0.11	260.40k	$22.37	$21.62	$21.89			34.90m	0.00	0.76b	0.0 %		-0.73	
marketwatch	mdvn	+0.50%	$22.00	open: 22.02	+0.11	7,837	$22.37	$21.62	$21.89	$25.50	$8.86			$778.64m				
minyanville	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
msn-money	mdvn	+0.50%	22.00	22.02	+0.11	288,641	22.37	21.62	21.89	25.50	8.86	34.90 mil	-30.56	763.98 mil			-0.73	
nasdaq-com	mdvn	0.5%	$ 22	$ 22.02	0.11	288,641	$ 22.37	$ 21.62	$ 21.89	$ 25.50	$ 8.86	34,901,000		$ 767,822,000			$ -0.72	
optimum	mdvn	+0.50%	22.00 ( 4:30 pm edt)	22.02	+0.11	288,641	22.37	21.62	21.89	25.50	8.86	34.90m		767.7m			-0.72	
paidcontent	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
pc-quote	mdvn	0.50%	22.0	22.02	0.11	288,641	22.37	21.62	21.89	25.50	8.86	34,726,495	-30.40278	763,983,000				
personal-wealth-biz	mdvn	+0.50%	22.00	22.37		288,641	22.37	21.62	21.89	25.50	8.43					0.00	-0.726	
predictwallstreet	mdvn	+0.50%	22.00		+0.11	288,641												
raymond-james	mdvn	0.50	22.00	22.02	0.11	288,641	22.37	21.62	22.00	25.50	8.86						-0.72	
renewable-energy-world	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
screamingmedia	mdvn	+0.50%	$	open: 22.02	+0.11	7,837	$22.37	$21.62	$21.89	$25.50	$8.86			$778.64m				
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	+0.50%	last trade: 22.00		change: 0.110													
smartmoney	mdvn	(0.50%)	22.00	$22.02	0.11	288,641	$22.37	$21.62	$21.89	$25.50	$8.86			763,900	0.00%	$0.00		
stocknod	mdvn	+0.5025%	22.00 usd	22.02	+0.1100	288,641	22.37	21.62	21.89	25.50	8.860	34,895,502						
stockpickr	mdvn	0.50%	$22.00 0.11 | 0.50%	22.02	0.11	288.64k	22.37	21.62	21.89	25.50	8.86							
stocksmart	mdvn	%	$23.13	15.42		24,230	24.45	23.1										
stocktwits	mdvn	0.64%	22.03		+0.14													
streetinsider-com	mdvn	0.50%	22.00	$22.02	+0.11	288,641	$22.37	$21.62	$21.89	$25.50	$8.86						$-0.72	
thecramerreport	mdvn		22.00	22.37	+0.11	288641	22.37	21.62										
thestree	mdvn	0.5%	$22.0	22.02	0.11	288641	22.37	21.62	21.89	-25.5	8.86	3.4895502e7		7.7851865e8				
tickerspy	mdvn	0.50%	$22.00	22.02	+0.11	288,641	22.37	21.62	21.89	25.50	8.86		-30.4	761.2m	0.00%	$0.00		
tmx-quotemedia	mdvn	0.50%	22.000	22.020	0.110	288,641	22.370	21.620	21.890	25.500	8.860	34,895,502		767,701,044			-0.72	
updown	mdvn	0.50%	$22.00	$22.02	$0.11	280,804	$22.37	$21.62	$21.89	$25.50	$8.86	34.89b		$764m				
wallstreetsurvivor	mdvn	0.50%	22.00	22.02	0.11	288,241	22.37	21.62		25.50	9.04			$764m			-0.99	
yahoo-finance	mdvn	0.50%	22.00	22.37	0.11	288,641	22.37	21.62	21.89	25.50	8.86			767.69m			-0.73	
ycharts-com	mdvn	+0.64%	22.03		+0.14					25.50	8.86			764.44m	0.00%		-0.72	
advfn	pgti	-1.65	1.79	1.86	-0.03	23900	1.86	1.79										
barchart	pgti	-1.65%	1.79	1.86	-0.03	24,101	1.86	1.79	1.82	2.76	1.62		0.00	$96.07 m			-0.34	
barrons	pgti	1.65%	1.79	1.86	-0.03	23,900	1.86	1.79				50.17 million		$89.81 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	-1.648%	1.790	1.860	-0.030	23,900	1.860	1.790		2.76	1.62	53.670mil		96.070mil			-0.150	
boston-com	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
bostonmerchant	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
business-insider	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
chron	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
cio-com	pgti	-1.65%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135		96m				
cnn-money	pgti	-1.65%	1.79	1.86	-0.03	23,900	1.86	1.79	1.82				nm	$96.1m				
easystockalterts	pgti	-1.61%	1.79	1.86	-0.03	23900	1.86	1.79	1.82	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	-1.65%	1.7900	1.8600	-0.0300	23,900	1.8600	1.7900	1.8200	2.7600	1.6200	53,670,000	nm	$97.68m				
finance-abc7-com	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
financial-content	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	-1.6%	$1.79	1.86	-0.03	23,900	1.86	1.79	1.82	2.76	1.62	54 mil		96 mil	0.0	0.00	-0.34	
finviz	pgti	-1.65%	1.79			23,900			1.82	-35.14%	10.49%	53.67m		97.68m			-0.34	
fool	pgti	-1.65%	$1.79	$1.86	-0.03	23,900	$1.86	$1.79	$1.82	$2.76	$1.62		0.00	$96.07m				
foxbusiness	pgti		$1.79		-0.03	23,900			$1.82									
google-finance	pgti	(-2.20%)	1.78	1.86	-0.04	23,900.00	1.86	1.78		2.76	1.62	53.67m		95.53m			-0.34	
howthemarketworks	pgti	-1.648%	1.79	1.86	-0.03	23,900	1.86	1.79	1.82									
hpcwire	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
insidestocks	pgti	-1.65%	1.79	1.86	-0.03	23900	1.86	1.79										
investopedia	pgti	-1.65 %	$1.79	1.86	-0.03				1.82									
investorguide	pgti	-1.65%	1.79	1.86	-0.03		1.86	1.79		3.25	1.90			96.0m			-0.344	
marketintellisearch	pgti	-1.65 %	$1.79	$1.86	-0.03	1.60k	$1.86	$1.79	$1.82			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	-2.20%	$1.80	open: 1.86	-0.04	900	$1.86	$1.78	$1.82	$2.76	$1.62			$89.81m				
minyanville	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
msn-money	pgti	-1.65%	1.79	1.86	-0.03	23,900	1.86	1.79	1.82	2.76	1.62	53.67 mil	-5.11	97.68 mil			-0.34	
nasdaq-com	pgti	1.65%	$ 1.79	$ 1.86	0.03	23,900	$ 1.86	$ 1.79	$ 1.82	$ 2.76	$ 1.62	53,670,000		$ 96,069,300			$ -0.34	
optimum	pgti	-1.65%	1.79 ( 4:30 pm edt)	1.86	-0.03	23,900	1.86	1.79	1.82	2.76	1.62	53.67m		96.1m			-0.35	
paidcontent	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
pc-quote	pgti	-1.65%	1.79	1.86	-0.03	23,900	1.86	1.79	1.82	2.76	1.62	54,569,497	-5.2	97,679,000				
personal-wealth-biz	pgti	-1.65%	1.79	1.86	-0.03	23,900	1.86	1.79	1.82	3.25	1.90					0.00	-0.344	
predictwallstreet	pgti	-1.65%	1.79		-0.03	23,900												
raymond-james	pgti	-1.65	1.79	1.86	-0.03	23,900	1.86	1.79	1.79	2.76	1.62						-0.34	
renewable-energy-world	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
screamingmedia	pgti	-1.65%	$	open: 1.86	-0.03	900	$1.86	$1.79	$1.82	$2.76	$1.62			$89.81m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	-1.65%	last trade: 1.79		change: -0.030													
smartmoney	pgti	(-1.65%)	1.79	$1.86	-0.03	23,900	$1.86	$1.79	$1.82	$2.76	$1.62			97,700	0.00%	$0.00		
stocknod	pgti	-1.648%	1.790 usd	1.860	-0.0300	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135						
stockpickr	pgti	-1.65%	$1.79 -0.03 | -1.65%	1.86	-0.03	23.90k	1.86	1.79	1.82	2.76	1.62							
stocksmart	pgti	%	$2.4	2.44		605	2.43	2.4										
stocktwits	pgti	1.65%	1.85		+0.03													
streetinsider-com	pgti	1.65%	1.79	$1.86	-0.03	23,900	$1.86	$1.79	$1.82	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.79	1.86	-0.03	23900	1.86	1.79										
thestree	pgti	-1.65%	$1.79	1.86	-0.03	23900	1.86	1.79	1.82	-2.76	1.62	5.3670135e7		9.7142944e7				
tickerspy	pgti	-1.65%	$1.79	1.86	-0.03	23,900	1.86	1.79	1.82	2.76	1.62		-5.2	97.6m	0.00%	$0.00		
tmx-quotemedia	pgti	-1.65%	1.790	1.860	-0.030	23,900	1.860	1.790	1.820	2.760	1.620	53,670,135		96,069,542			-0.35	
updown	pgti	-1.65%	$1.79	$1.86	-$0.03	23,000	$1.86	$1.79	$1.82	$2.76	$1.62	53.67b		$98m				
wallstreetsurvivor	pgti	-1.65%	1.79	1.86	-0.03	23,900	1.86	1.79		2.73	1.62			$98m			-0.29	
yahoo-finance	pgti	1.65%	1.79	1.86	0.03	23,900	1.86	1.79	1.82	2.76	1.62			96.04m			-0.34	
ycharts-com	pgti	+1.65%	1.85		+0.03					2.76	1.62			99.29m	0.00%		-0.35	
advfn	halo	0.99	7.13	7.08	0.07	318280	7.19	6.86										
barchart	halo	+0.99%	7.13	7.08	+0.07	393,212	7.19	6.86	7.06	8.31	5.79		0.00	$723.05 m			-0.53	
barrons	halo	0.99%	7.13	7.08	+0.07	318,280	7.19	6.86				94.36 million		$737.11 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	0.992%	7.130	7.080	0.070	318,280	7.190	6.860		8.31	5.79	102.805mil		733.000mil			-0.530	
boston-com	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
bostonmerchant	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
business-insider	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
chron	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
cio-com	halo	+0.99%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047		733m				
cnn-money	halo	+0.99%	7.13	7.08	+0.07	318,280	7.19	6.86	7.06				nm	$733.0m				
easystockalterts	halo	0.99%	7.13	7.08	+0.07	318280	7.19	6.86	7.06	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	0.99%	7.1300	7.0800	0.0700	318,280	7.1900	6.8600	7.0600	8.3100	5.7900	102,805,000	nm	$725.80m				
finance-abc7-com	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
financial-content	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
finapps-forbes-com	halo	1.0%	$7.13	7.08	0.07	318,280	7.19	6.86	7.06	8.31	5.79	103 mil		733 mil	0.0	0.00	-0.53	
finviz	halo	0.99%	7.13			318,280			7.06	-14.20%	23.14%	102.81m		725.84m			-0.53	
fool	halo	+0.99%	$7.13	$7.08	0.07	318,280	$7.19	$6.86	$7.06	$8.31	$5.79		0.00	$733.00m				
foxbusiness	halo		$7.13		+0.07	318,280			$7.06									
google-finance	halo	(0.99%)	7.13	7.08	+0.07	318,280.00	7.19	6.86		8.31	5.79	102.81m		733.00m			-0.53	
howthemarketworks	halo	0.992%	7.13	7.08	0.07	317,381	7.19	6.86	7.06									
hpcwire	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
insidestocks	halo	+0.99%	7.13	7.08	+0.07	318280	7.19	6.86										
investopedia	halo	+0.99 %	$7.13	7.08	+0.07				7.06									
investorguide	halo	+0.99%	7.13	7.08	+0.07		7.19	6.86		8.31	5.79			719.6m			-0.528	
marketintellisearch	halo	0.99 %	$7.13	$7.08	0.07	325.10k	$7.19	$6.86	$7.06			102.81m	0.00	0.73b	0.0 %		-0.53	
marketwatch	halo	+0.99%	$7.13	open: 7.08	+0.07	2,099	$7.19	$6.86	$7.06	$8.31	$5.79			$737.11m				
minyanville	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
msn-money	halo	+0.99%	7.13	7.08	+0.07	318,280	7.19	6.86	7.06	8.31	5.79	102.81 mil	-13.45	725.8 mil			-0.53	
nasdaq-com	halo	0.99%	$ 7.13	$ 7.08	0.07	318,280	$ 7.19	$ 6.86	$ 7.06	$ 8.31	$ 5.79	102,805,000		$ 732,999,650			$ -0.53	
optimum	halo	+0.99%	7.13 ( 4:30 pm edt)	7.08	+0.07	318,280	7.19	6.86	7.06	8.31	5.79	102.81m		733.0m			-0.53	
paidcontent	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
pc-quote	halo	0.99%	7.13	7.08	0.07	318,280	7.19	6.86	7.06	8.31	5.79	101,795,694	-13.32075	725,803,000				
personal-wealth-biz	halo	+0.99%	7.13	7.08		318,280	7.19	6.86	7.06	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	+0.99%	7.13		+0.07	318,280												
raymond-james	halo	0.99	7.13	7.08	0.07	318,280	7.19	6.86	7.13	8.31	5.79						-0.53	
renewable-energy-world	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
screamingmedia	halo	+0.99%	$	open: 7.08	+0.07	2,099	$7.19	$6.86	$7.06	$8.31	$5.79			$737.11m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	+0.99%	last trade: 7.13		change: 0.070													
smartmoney	halo	(0.99%)	7.13	$7.08	0.07	318,280	$7.19	$6.86	$7.06	$8.31	$5.79			725,800	0.00%	$0.00		
stocknod	halo	+0.9915%	7.130 usd	7.080	+0.0700	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047						
stockpickr	halo	0.99%	$7.13 0.07 | 0.99%	7.08	0.07	318.28k	7.19	6.86	7.06	8.31	5.79							
stocksmart	halo	%	$6.395	7.88		28,046	6.74	6.39										
stocktwits	halo	0.85%	7.12		+0.06													
streetinsider-com	halo	0.99%	7.13	$7.08	+0.07	318,280	$7.19	$6.86	$7.06	$8.31	$5.79						$-0.53	
thecramerreport	halo		7.13	7.08	+0.07	318280	7.19	6.86										
thestree	halo	0.99%	$7.13	7.08	0.07	318280	7.19	6.86	7.06	-8.31	5.79	1.02805047e8		7.37112187e8				
tickerspy	halo	0.99%	$7.13	7.08	+0.07	318,280	7.19	6.86	7.06	8.31	5.79		-13.3	720.3m	0.00%	$0.00		
tmx-quotemedia	halo	0.99%	7.130	7.080	0.070	318,280	7.190	6.860	7.060	8.310	5.790	102,805,047		732,999,985			-0.53	
updown	halo	0.99%	$7.13	$7.08	$0.07	316,181	$7.19	$6.86	$7.06	$8.31	$5.79	102.80b		$726m				
wallstreetsurvivor	halo	0.99%	7.13	7.08	0.07	317,381	7.19	6.86		8.31	5.79			$726m			-0.56	
yahoo-finance	halo	0.99%	7.13	7.08	0.07	318,280	7.19	6.86	7.06	8.31	5.79			719.61m			-0.53	
ycharts-com	halo	+0.85%	7.12		+0.06					8.31	5.79			722.04m	0.00%		-0.53	
zacks	halo	(0.99%)	7.13		0.07	vol.  318,280	7.19	6.86		8.31	5.79			725.80 m	0.00	0.00	-.53	
advfn	tg	1.92	19.65	19.43	0.37	73496	19.91	19.26										
barchart	tg	+1.92%	19.65	19.43	+0.37	73,496	19.91	19.26	19.28	23.14	15.65		19.67	$626.64 m	0.92%	$0.18	+0.87	
barrons	tg	1.92%	19.65	19.43	+0.37	73,289	19.91	19.26				32.57 million		$623.12 million	0.92%	$0.04		
bloomberg	tg	1.919%	19.650	19.430	0.370	73,496	19.910	19.260		23.20	15.79	32.004mil	21.359	628.870mil	0.864	0.045 regular cash	0.920	
boston-com	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
bostonmerchant	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
business-insider	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
chron	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
cio-com	tg	+1.92%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590	22.59	629m	0.9	0.18		
cnn-money	tg	+1.92%	19.65	19.43	+0.37	73,289	19.91	19.26	19.28				22.6	$628.9m	0.92%			
easystockalterts	tg	1.90%	19.65	19.43	+0.37	73496	19.91	19.26	19.28	23.20	15.79		22.59				0.87	
eresearch-fidelity-com	tg	1.92%	19.6500	19.4300	0.3700	73,496	19.9100	19.2600	19.2800	23.2000	15.7930	32,004,000	22.16	$617.04m	0.93%	$0.045000		
finance-abc7-com	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
finance-abc7chicago-com	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
financial-content	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
finapps-forbes-com	tg	1.9%	$19.65	19.43	0.37	73,496	19.91	19.26	19.28	23.20	15.79	32 mil	22.6	629 mil	0.9	0.18	0.87	
finviz	tg	1.92%	19.65			73,496			19.28	-15.08%	25.61%	32.00m	22.59	628.80m		0.18	0.87	
fool	tg	+1.92%	$19.65	$19.43	0.37	73,289	$19.91	$19.26	$19.28	$23.20	$15.79		22.40	$628.87m	1.00%	0.18		
foxbusiness	tg		$19.65		+0.37	73,496			$19.28									
google-finance	tg	(1.92%)	19.65	19.43	+0.37	73,496.00	19.91	19.26		23.20	15.79	32.00m	22.69	628.87m	0.92	0.05	0.87	
howthemarketworks	tg	1.919%	19.65	19.43	0.37	73,289	19.91	19.26	19.28									
hpcwire	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
insidestocks	tg	+1.92%	19.65	19.43	+0.37	73400	19.91	19.26										
investopedia	tg	+1.92 %	$19.65	19.43	+0.37				19.28									
investorguide	tg	+1.92%	19.65	19.43	+0.37		19.91	19.26		23.20	15.79		22.14	625.9m			0.871	
marketintellisearch	tg	1.92 %	$19.65	$19.43	0.37	68.60k	$19.91	$19.26	$19.28			32.00m	22.16	0.62b	0.93 %		0.87	
marketwatch	tg	+1.92%	$19.65	open: 19.43	+0.37	207	$19.91	$19.26	$19.28	$23.20	$15.79		22.71	$623.12m	0.92%	0.05	0.87	
minyanville	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
msn-money	tg	+1.92%	19.65	19.43	+0.37	73,496	19.91	19.26	19.28	23.20	15.79	32.00 mil	22.33	617.03 mil	0.93%	0.18	0.87	
nasdaq-com	tg	1.92%	$ 19.65		0.37	73,496	$ 19.91	$ 19.26	$ 19.28	$ 23.20	$ 15.793	32,004,000	22.59	$ 628,878,600	0.93 %	$0.180000	$ 0.87	
optimum	tg	+1.92%	19.65 ( 4:15 pm edt)	19.43	+0.37	73,496	19.91	19.26	19.28	23.20	15.79	32.00m	22.6	628.9m	0.92	0.18	0.87	
paidcontent	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
pc-quote	tg	1.92%	19.65	19.43	0.37	73,496	19.91	19.26	19.28	23.20	15.79	31,401,379	21.90909	617,037,000		0.045		
personal-wealth-biz	tg	+1.92%	19.65	19.43		73,496	19.91	19.26	19.28	23.20	15.79		22.14		0.88	0.17	0.871	
predictwallstreet	tg	+1.92%	19.65		+0.37	73,496												
raymond-james	tg	1.92	19.65	19.43	0.37	73,496	19.91	19.26	19.65	23.20	15.79		22.59				0.87	
renewable-energy-world	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
screamingmedia	tg	+1.92%	$	open: 19.43	+0.37	207	$19.91	$19.26	$19.28	$23.20	$15.79		22.71	$623.12m	0.92%	0.05	0.87	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	+1.92%	last trade: 19.65		change: 0.370								p/e ratio: 22.14					
stocknod	tg	+1.919%	19.65 usd	19.43	+0.3700	73,496	19.91	19.26	19.28	23.20	15.79	32,003,590						
stockpickr	tg	1.92%	$19.65 0.37 | 1.92%	19.43	0.37	73.50k	19.91	19.26	19.28	23.20	15.79							
stocksmart	tg	%	$18.51	19.58		14,545	19.28	18.49										
stocktwits	tg	1.76%	19.62		+0.34													
streetinsider-com	tg	1.92%	19.65	$19.43	+0.37	73,496	$19.91	$19.26	$19.28	$23.20	$15.79		22.59				$0.87	
thecramerreport	tg		19.65	19.43	+0.37	73496	19.91	19.26										
thestree	tg	1.92%	$19.65	19.43	0.37	73496	19.91	19.26	19.28	-23.2	15.79	3.200359e7		6.23109897e8				
tickerspy	tg	1.92%	$19.65	19.43	+0.37	73,496	19.91	19.26	19.28	23.20	15.79		21.9	617.0m	0.93%	$0.04		
tmx-quotemedia	tg	1.92%	19.650	19.430	0.370	73,496	19.910	19.260	19.280	23.200	15.793	32,003,590	22.20	628,870,544	0.916	0.045 usd	0.87	
updown	tg	1.92%	$19.65	$19.43	$0.37	73,289	$19.91	$19.26	$19.28	$23.20	$15.79	32.00b	22.05	$617m				
wallstreetsurvivor	tg	1.92%	19.65	19.43	0.37	73,289	19.91	19.26		23.20	16.09		22.20	$617m	0.90%	0.16 -	0.83	
yahoo-finance	tg	1.92%	19.65	19.43	0.37	73,496	19.91	19.26	19.28	23.20	15.79		22.56	625.93m	0.90%	0.18	0.87	
ycharts-com	tg	+1.76%	19.62		+0.34					23.20	15.79		22.55	625.68m	0.99%		0.87	
zacks	tg	(1.92%)	19.65		0.37	vol.  73,496	19.91	19.26		23.20	15.79		19.48	617.04 m	0.93	0.18	.99	
advfn	mtn	1.08	45.03	44.88	0.48	163186	45.05	44.58										
barchart	mtn	+1.08%	45.03	44.88	+0.48	163,186	45.05	44.58	44.55	53.85	32.27		32.99	$1.62 b	1.33%	$0.60	+1.20	
barrons	mtn	1.08%	45.03	44.88	+0.48	162,849	45.05	44.58				36.73 million		$1.97 billion		$0.15		
bloomberg	mtn	1.077%	45.030	44.880	0.480	163,186	45.050	44.580		54.03	32.37	36.070mil	32.630	1,624.225mil	0.333	0.150 regular cash	1.380	
boston-com	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
bostonmerchant	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
business-insider	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
chron	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
cio-com	mtn	+1.08%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843	36.91	2b	1.3	0.6		
cnn-money	mtn	+1.08%	45.03	44.88	+0.48	163,186	45.05	44.58	44.55				36.9	$1.6b	1.33%			
easystockalterts	mtn	1.07%	45.03	44.88	+0.48	163186	45.05	44.58	44.55	53.84	32.37		36.91				1.22	
eresearch-fidelity-com	mtn	1.08%	45.0300	44.8800	0.4800	163,186	45.0500	44.5800	44.5500	54.0300	32.3700	36,070,000	35.93	$1.61b	1.35%	$0.150000		
finance-abc7-com	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
financial-content	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	1.1%	$45.03	44.88	0.48	163,186	45.05	44.58	44.55	54.03	32.37	36 mil	37.5	2 bil	1.3	0.60	1.20	
finviz	mtn	1.08%	45.03			163,186			44.55	-16.39%	39.57%	36.07m	37.21	1.62b		0.60	1.21	
fool	mtn	+1.08%	$45.03	$44.88	0.48	163,186	$45.05	$44.58	$44.55	$54.03	$32.37		37.00	$1.62b		0.60		
foxbusiness	mtn		$45.03		+0.48	163,186			$44.55									
google-finance	mtn	(1.08%)	45.03	44.88	+0.48	163,186.00	45.05	44.58		54.03	32.37	36.07m	37.22	1.62b	1.33	0.15	1.21	
howthemarketworks	mtn	1.077%	45.03	44.88	0.48	162,849	45.05	44.58	44.55									
hpcwire	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
insidestocks	mtn	+1.08%	45.03	44.88	+0.48	163100	45.05	44.58					price earnings ratio: 37.53					
investopedia	mtn	+1.08 %	$45.03	44.88	+0.48				44.55									
investorguide	mtn	+1.08%	45.03	44.88	+0.48		45.05	44.58		54.03	32.37		35.11	1.624b			1.269	
marketintellisearch	mtn	1.08 %	$45.03	$44.88	0.48	167.50k	$45.05	$44.58	$44.55			36.07m	36.82	1.61b	1.35 %		1.21	
marketwatch	mtn	+1.08%	$45.03	open: 44.88	+0.48	337	$45.05	$44.58	$44.55	$54.03	$32.37		35.72	$1.97b		0.15	1.26	
minyanville	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
msn-money	mtn	+1.08%	45.03	44.88	+0.48	163,186	45.05	44.58	44.55	54.03	32.37	36.07 mil	35.46	1.61 bil	1.35%	0.60	1.21	
nasdaq-com	mtn	1.08%	$ 45.03		0.48	163,186	$ 45.05	$ 44.58	$ 44.55	$ 54.03	$ 32.37	36,070,000	37.52	$ 1,624,232,100	1.35 %	$0.600000	$ 1.20	
optimum	mtn	+1.08%	45.03 ( 4:15 pm edt)	44.88	+0.48	163,186	45.05	44.58	44.55	53.84	32.37	36.07m	36.9	1.6b			1.22	
paidcontent	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
pc-quote	mtn	1.08%	45.03	44.88	0.48	163,186	45.05	44.58	44.55	54.03	32.37	35,685,510	35.07874	1,606,919,000		0.15		
personal-wealth-biz	mtn	+1.08%	45.03	44.88		163,186	45.05	44.58	44.55	54.03	32.37		35.11		0.34	0.15	1.269	
predictwallstreet	mtn	+1.08%	45.03		+0.48	163,186												
raymond-james	mtn	1.08	45.03	44.88	0.48	163,186	45.05	44.58	45.03	54.03	32.37		34.64				1.30	
renewable-energy-world	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
screamingmedia	mtn	+1.08%	$	open: 44.88	+0.48	337	$45.05	$44.58	$44.55	$54.03	$32.37		35.72	$1.97b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	+1.08%	last trade: 45.03		change: 0.480								p/e ratio: 35.11					
smartmoney	mtn	(1.08%)	45.03	$44.88	0.48	163,186	$45.05	$44.58	$44.55	$54.03	$32.37			1,606,800	1.35%	$0.15		
stocknod	mtn	+1.077%	45.03 usd	44.88	+0.4800	163,186	45.05	44.58	44.55	54.03	32.37	36,069,843						
stockpickr	mtn	1.08%	$45.03 0.48 | 1.08%	44.90	0.48	163.19k	45.05	44.58	44.55	54.03	32.37							
stocksmart	mtn	%	$46.5	52.39		22,670	48.2	46.48										
stocktwits	mtn	0.99%	44.99		+0.44													
streetinsider-com	mtn	1.08%	45.03	$44.88	+0.48	163,186	$45.05	$44.58	$44.55	$53.84	$32.37		36.91				$1.22	
thecramerreport	mtn		45.03	44.88	+0.48	163186	45.05	44.58										
thestree	mtn	1.08%	$45.03	44.9	0.48	163186	45.05	44.58	44.55	-54.03	32.37	3.6069843e7		1.630248604e9				
tickerspy	mtn	1.08%	$45.03	44.88	+0.48	163,186	45.05	44.58	44.55	54.03	32.37		35.1	1.6b	1.35%	$0.15		
tmx-quotemedia	mtn	1.08%	45.030	44.880	0.480	163,186	45.050	44.580	44.550	54.030	32.370	36,069,843	36.50	1,624,225,030	1.332	0.150 usd	1.22	
updown	mtn	1.08%	$45.03	$44.88	$0.48	162,849	$45.05	$44.58	$44.55	$54.03	$32.37	36.00b	34.53	$1.60b				
wallstreetsurvivor	mtn	1.08%	45.03	44.88	0.48	162,849	45.05	44.58		54.03	32.37		36.50	$2b	1.30%		0.83	
yahoo-finance	mtn	1.08%	45.03	44.88	0.48	163,186	45.05	44.58	44.55	54.03	32.37		35.48	1.62b	1.30%	0.60	1.27	
ycharts-com	mtn	+0.99%	44.99		+0.44					54.03	32.37		36.28	1.62b	1.29%		1.24	
zacks	mtn	(1.08%)	45.03		0.48	vol.  163,186	45.05	44.58		54.03	32.37		32.52	1.61 b	1.35	0.60	1.37	
advfn	te	0.32	18.68	18.69	0.06	1116252	18.7	18.55										
barchart	te	+0.32%	18.68	18.69	+0.06	1,116,252	18.70	18.55	18.62	19.44	15.31		15.95	$4.01 b	4.57%	$0.86	+1.09	
barrons	te	0.32%	18.68	18.69	+0.06	1.116m	18.70	18.55				214.80 million		$4.05 billion	4.60%	$0.22		
bloomberg	te	0.322%	18.680	18.690	0.060	1,116,252	18.700	18.550		19.66	15.96	214.937mil	15.830	4,015.020mil	4.441	0.215 regular cash	1.180	
boston-com	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
bostonmerchant	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
business-insider	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
chron	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
cio-com	te	+0.32%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829	17.14	4b	4.5	0.86		
cnn-money	te	+0.32%today&rsquo;s change	18.68data as of 4:01pm et	18.66	+0.06	1,108,752	18.70	18.55	18.62				17.1	$4.0b	4.60%			
easystockalterts	te	0.32%	18.68	18.69	+0.06	1059650	18.70	18.55	18.62	19.66	15.96		17.14				1.09	
eresearch-fidelity-com	te	0.32%	18.6800	18.6900	0.0600	1,116,252	18.7000	18.5500	18.6200	19.6600	15.9600	214,937,000	17.08	$4.00b	4.62%	$0.215000		
finance-abc7-com	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
finance-abc7chicago-com	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
financial-content	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
finapps-forbes-com	te	0.3%	$18.68	18.69	0.06	1,116,252	18.70	18.55	18.62	19.66	15.96	215 mil	17.1	4 bil	4.6	0.86	1.09	
finviz	te	0.32%	18.68			1,116,252			18.62	-3.91%	21.99%	214.94m	17.08	4.00b		0.86	1.09	
fool	te	+0.32%	$18.68	$18.69	0.06	1,112,983	$18.70	$18.55	$18.62	$19.66	$15.96		17.30	$4.02b	5.10%	0.86		
foxbusiness	te		$18.68		+0.06	1,118,051			$18.62									
google-finance	te	(0.32%)	18.68	18.69	+0.06	1.12m	18.70	18.55		19.66	15.96	214.94m	17.22	4.02b	4.60	0.22	1.09	
howthemarketworks	te	0.322%	18.68	18.69	0.06	1,116,252	18.7	18.55	18.62									
hpcwire	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
insidestocks	te	+0.32%	18.68	18.69	+0.06	1116252	18.70	18.55					price earnings ratio: 17.14					
investopedia	te	+0.32 %	$18.68	18.69	+0.06				18.62									
investorguide	te	+0.32%	18.68	18.69	+0.06		18.70	18.55		19.66	15.96		17.08	4.015b			1.09	
marketintellisearch	te	0.32 %	$18.68	$18.69	0.06	1139.50k	$18.70	$18.55	$18.62			214.94m	17.08	4.00b	4.62 %		1.09	
marketwatch	te	+0.32%	$18.68	open: 18.69	+0.06	9,299	$18.70	$18.55	$18.62	$19.66	$15.96		17.10	$4.05b	4.60%	0.22	1.09	
minyanville	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
msn-money	te	+0.32%	18.68	18.69	+0.06	1.12 mil	18.70	18.55	18.62	19.66	15.96	214.94 mil	16.98	4 bil	4.62%	0.86	1.09	
nasdaq-com	te	0.32%	$ 18.68		0.06	1,116,252	$ 18.70	$ 18.55	$ 18.62	$ 19.66	$ 15.96	214,937,000	17.14	$ 4,015,023,160	4.62 %	$0.860000	$ 1.09	
optimum	te	+0.32%	18.68 ( 4:01 pm edt)	18.69	+0.06	1,059,650	18.70	18.55	18.62	19.66	15.96	214.94m	17.1	4.0b	4.60	0.86	1.09	
paidcontent	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
pc-quote	te	0.32%	18.68	18.69	0.06	1,118,051	18.7	18.55	18.62	19.66	15.96	214,246,627	16.92727	4,002,127,000		0.215		
personal-wealth-biz	te	+0.32%	18.68	18.69		1,118,051	18.70	18.55	18.62	19.66	15.96		17.08		4.46	0.83	1.09	
predictwallstreet	te	+0.32%	18.68		+0.06	1,116,252												
raymond-james	te	0.32	18.68	18.69	0.06	1,116,252	18.70	18.55	18.68	19.66	15.96		16.98				1.10	
renewable-energy-world	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
screamingmedia	te	+0.32%	$	open: 18.69	+0.06	9,299	$18.70	$18.55	$18.62	$19.66	$15.96		17.10	$4.05b	4.60%	0.22	1.09	
scroli	te	0.32%	te 18.68	18.69	0.06	978,809	18.70	18.55	18.62	19.66	15.96		17.22				1.09	
simple-stock-quotes	te	+0.32%	last trade: 18.68		change: 0.060								p/e ratio: 17.08					
smartmoney	te	(0.32%)	18.68	$18.69	0.06	1,116,252	$18.70	$18.55	$18.62	$19.66	$15.96			4,002,100	4.62%	$0.22		
stocknod	te	+0.3222%	18.68 usd	18.69	+0.0600	1,116,252	18.70	18.55	18.62	19.66	15.96	214,936,829						
stockpickr	te	0.32%	$18.68 0.06 | 0.32%	18.69	0.06	1.12m	18.70	18.55	18.62	19.66	15.96							
stocksmart	te	%	$18.895	17.72		236,488	19.16	18.86										
stocktwits	te	0.38%	18.69		+0.07													
streetinsider-com	te	0.32%	18.68	$18.69	+0.06	1,059,650	$18.70	$18.55	$18.62	$19.66	$15.96		17.14				$1.09	
thecramerreport	te		18.68	18.69	+0.06	1116252	18.70	18.55										
thestree	te	0.32%	$18.68	18.69	0.06	1116252	18.7	18.55	18.62	-19.66	15.96	2.14936829e8		4.045111122e9				
tickerspy	te	0.32%	$18.68	18.69	+0.06	1,116,252	18.70	18.55	18.62	19.66	15.96		16.9	4.0b	4.62%	$0.21		
tmx-quotemedia	te	0.32%	18.680	18.690	0.060	1,118,051	18.700	18.550	18.620	19.660	15.960	214,936,829	17.10	4,015,019,966	4.619	0.215 usd	1.09	
updown	te	0.32%	$18.68	$18.69	$0.06	1,108,752	$18.70	$18.55	$18.62	$19.66	$15.96	214.93b	16.87	$4.00b				
wallstreetsurvivor	te	0.32%	18.68	18.69	0.06	1,116,252	18.70	18.55		19.66	15.96		17.10	$4b	4.60%	0.82 -	1.11	
yahoo-finance	te	0.32%	18.68	18.69	0.06	1,116,252	18.70	18.55	18.62	19.66	15.96		17.14	4.02b	4.60%	0.86	1.09	
ycharts-com	te	+0.38%	18.69		+0.07					19.66	15.96		17.15	4.02b	4.63%		1.09	
advfn	klac	0.49	40.95	41.34	0.2	2432515	41.35	40.29										
barchart	klac	+0.49%	40.95	41.34	+0.20	2,112,753	41.35	40.29	40.75	51.54	27.27		10.15	$6.85 b	2.4%	$1.00	+3.88	
barrons	klac	0.49%	40.95	41.34	+0.20	2.427m	41.35	40.29				173.03 million		$6.99 billion	2.44%	$0.25		
bloomberg	klac	0.491%	40.950	41.340	0.200	2,432,515	41.350	40.290		51.83	27.75	167.903mil	10.086	6,875.629mil	2.457	0.350 regular cash	4.060	
boston-com	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
bostonmerchant	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
business-insider	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
chron	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
cio-com	klac	+0.49%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024	10.55	7b	2.4	1		
cnn-money	klac	+0.49%	40.95	41.34	+0.20	2,432,415	41.35	40.29	40.75				10.6	$6.9b	2.44%			
easystockalterts	klac	0.48%	40.95	41.34	+0.20	2430243	41.35	40.29	40.75	51.83	27.75		10.55				3.88	
eresearch-fidelity-com	klac	0.49%	40.9500	41.3400	0.2000	2,432,515	41.3500	40.2900	40.7500	51.8300	27.7500	167,903,000	10.50	$6.84b	2.45%	$0.250000		
finance-abc7-com	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
finance-abc7chicago-com	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
financial-content	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,143	41.35	40.29	40.75	51.83	27.75	167,903,024						
finapps-forbes-com	klac	0.5%	$40.95	41.34	0.20	2,432,515	41.35	40.29	40.75	51.83	27.75	168 mil	10.6	7 bil	2.4	1.00	3.88	
finviz	klac	0.49%	40.95			2,432,115			40.75	-20.54%	50.20%	167.90m	10.48	6.84b		1.00	3.89	
fool	klac	+0.49%	$40.95	$41.34	0.20	2,432,515	$41.35	$40.29	$40.75	$51.83	$27.75		10.70	$6.88b	2.00%	1.00		
foxbusiness	klac		$40.95		+0.20	2,445,823			$40.75									
google-finance	klac	(0.49%)	40.95	41.34	+0.20	2.43m	41.35	40.29		51.83	27.75	167.90m	10.54	6.88b	2.44	0.35	3.89	
howthemarketworks	klac	0.491%	40.95	41.34	0.2	2,430,243	41.35	40.29	40.75									
hpcwire	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
insidestocks	klac	+0.49%	40.95	41.34	+0.20	1957331	41.35	40.29					price earnings ratio: 9.99					
investopedia	klac	+0.49 %	$40.95	41.34	+0.20				40.75									
investorguide	klac	+0.49%	40.95	41.34	+0.20		41.35	40.30		51.83	26.69		10.48	6.876b			3.89	
marketintellisearch	klac	0.52 %	$40.96	$41.34	0.21	2396.40k	$41.35	$40.29	$40.75			167.90m	10.48	6.84b	2.45 %		3.89	
marketwatch	klac	+0.49%	$40.96	open: 41.34	+0.20	19,028	$41.35	$40.29	$40.75	$51.83	$27.75			$6.99b	2.44%	0.25		
minyanville	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
msn-money	klac	+0.49%	40.95	41.34	+0.20	2.43 mil	41.35	40.29	40.75	51.83	27.75	167.90 mil	10.53	6.84 bil	2.45%	1.00	3.89	
nasdaq-com	klac	0.49%	$ 40.95	$ 41.34	0.20	2,432,515	$ 41.35	$ 40.29	$ 40.75	$ 51.83	$ 27.75	167,903,000	10.55	$ 6,875,627,850	2.45 %	$1.000000	$ 3.88	
optimum	klac	+0.49%	40.95 ( 4:00 pm edt)	41.34	+0.20	2,430,143	41.35	40.29	40.75	51.83	27.75	167.90m	10.6	6.9b	2.44	1.00	3.88	
paidcontent	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
pc-quote	klac	0.49%	40.95	41.34	0.20	2,445,823	41.35	40.29	40.75	51.83	27.75	167,082,965	10.47558	6,842,047,000		0.25		
personal-wealth-biz	klac	+0.49%	40.95	41.34		2,445,423	41.35	40.29	40.75	51.83	26.69		10.48		1.84	0.75	3.89	
predictwallstreet	klac	+0.29%	40.87		+0.12	1,224,265												
raymond-james	klac	0.49	40.95	41.34	0.20	2,432,515	41.35	40.29	40.95	51.83	27.75		10.34				3.96	
renewable-energy-world	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
screamingmedia	klac	+0.49%	$	open: 41.34	+0.20	19,028	$41.35	$40.29	$40.75	$51.83	$27.75			$6.99b	2.44%	0.25		
scroli	klac	0.49%	klac 40.95	41.34	0.20	2,229,206	41.35	40.29	40.75	51.83	27.75		10.54				3.89	
simple-stock-quotes	klac	+0.49%	last trade: 40.95		change: 0.200								p/e ratio: 10.48					
smartmoney	klac	(0.49%)	40.95	$41.34	0.20	2,432,515	$41.35	$40.29	$40.75	$51.83	$27.75			6,842,000	2.45%	$0.25		
stocknod	klac	+0.4908%	40.95 usd	41.34	+0.2000	2,430,243	41.35	40.29	40.75	51.83	27.75	167,903,024						
stockpickr	klac	0.49%	$40.95 0.20 | 0.49%	41.34	0.20	2.43m	41.35	40.29	40.75	51.83	27.75							
stocksmart	klac	%	$41.395	39.14		410,349	43.43	41.23										
stocktwits	klac	0.49%	40.95		+0.20													
streetinsider-com	klac	0.49%	40.95	$41.34	+0.20	2,430,243	$41.35	$40.29	$40.75	$51.83	$27.75		10.55				$3.88	
thecramerreport	klac		40.95	41.34	+0.20	2432115	41.35	40.29										
thestree	klac	0.49%	$40.95	41.34	0.2	2432515	41.35	40.29	40.75	-51.83	27.75	1.67903024e8		6.989802889e9				
tickerspy	klac	0.49%	$40.95	41.34	+0.20	2,432,415	41.35	40.29	40.75	51.83	27.75		10.5	6.8b	2.45%	$0.25		
tmx-quotemedia	klac	0.49%	40.950	41.340	0.200	2,445,823	41.350	40.290	40.750	51.830	27.750	167,903,024	10.50	6,875,628,833	2.454	0.250 usd	3.88	
updown	klac	0.49%	$40.95	$41.34	$0.20	2,426,852	$41.35	$40.29	$40.75	$51.83	$27.75	167.90b	10.30	$6.84b				
wallstreetsurvivor	klac	0.49%	40.95	41.34	0.20	2,430,243	41.35	40.29		51.83	27.75		10.50	$7b	2.50%	0.60 -	1.23	
yahoo-finance	klac	0.49%	40.95	41.34	0.20	2,432,115	41.35	40.29	40.75	51.83	27.75		10.53	6.88b	2.40%	1.00	3.89	
ycharts-com	klac	+0.49%	40.95		+0.20					51.83	27.75		10.58	6.85b	2.54%		3.87	
advfn	fst	8.72	24.93	24.13	2.0	10674516	25.06	23.4										
barchart	fst	+8.72%	24.93	24.13	+2.00	10,674,516	25.06	23.40	22.93	40.23	22.48		14.39	$2.83 b			+1.01	
barrons	fst	8.72%	24.93	24.13	+2.00	10.675m	25.06	23.40				111.50 million		$2.66 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	8.722%	24.930	24.130	2.000	10,674,516	25.060	23.400		40.23	22.48	113.637mil	17.556	2,832.967mil			1.420	
boston-com	fst	+8.722%	24.93 usd	24.13	+2.000	10,674,516	25.06	23.40	22.93	40.23	22.48	113,636,861						
bostonmerchant	fst	+8.722%	24.93 usd	24.13	+2.000	10,674,516	25.06	23.40	22.93	40.23	22.48	113,636,861						
business-insider	fst	+8.722%	24.93 usd	24.13	+2.000	10,674,516	25.06	23.40	22.93	40.23	22.48	113,636,861						
chron	fst	+8.722%	24.93 usd	24.13	+2.000	10,674,516	25.06	23.40	22.93	40.23	22.48	113,636,861						
cio-com	fst	+8.72%	24.93 usd	24.13	+2.000	10,674,516	25.06	23.40	22.93	40.23	22.48	113,636,861	24.93	3b				
cnn-money	fst	+8.72%	24.93	24.13	+2.00	10,672,216	25.06	23.40	22.93				24.9	$2.8b				
easystockalterts	fst	8.29%	24.93	24.13	+2.00	10562023	25.06	23.40	22.93	40.23	22.48		24.93				1.00	
eresearch-fidelity-com	fst	8.72%	24.9300	24.1300	2.0000	10,674,516	25.0600	23.4000	22.9300	40.2300	22.4800	113,637,000	22.93	$2.61b				
finance-abc7-com	fst	+8.722%	24.93 usd	24.13	+2.000	10,564,323	25.06	23.40	22.93	40.23	22.48	113,636,861						
finance-abc7chicago-com	fst	+8.722%	24.93 usd	24.13	+2.000	10,564,323	25.06	23.40	22.93	40.23	22.48	113,636,861						
financial-content	fst	+8.722%	24.93 usd	24.13	+2.000	10,564,323	25.06	23.40	22.93	40.23	22.48	113,636,861						
finapps-forbes-com	fst	8.7%	$24.93	24.13	2.00	10,674,516	25.06	23.40	22.93	40.23	22.48	114 mil	24.9	3 bil	0.0	0.00	1.00	
finviz	fst	8.72%	24.93			10,673,216			22.93	-38.03%	10.90%	113.64m	22.70	2.61b			1.01	
fool	fst	+8.72%	$24.93	$24.13	2.00	10,671,321	$25.06	$23.40	$22.93	$40.23	$22.48		23.50	$2.83b				
foxbusiness	fst		$24.93		+2.00	10,676,474			$22.93									
google-finance	fst	(8.72%)	24.93	24.13	+2.00	10.67m	25.06	23.40		40.23	22.48	113.64m	24.70	2.83b			1.01	
howthemarketworks	fst	8.722%	24.93	24.13	2	10,674,516	25.06	23.4	22.93									
hpcwire	fst	+8.722%	24.93 usd	24.13	+2.000	10,674,516	25.06	23.40	22.93	40.23	22.48	113,636,861						
insidestocks	fst	+8.72%	24.93	24.13	+2.00	10674516	25.06	23.40					price earnings ratio: 17.56					
investopedia	fst	+8.72 %	$24.93	24.13	+2.00				22.93									
investorguide	fst	+8.72%	24.93	24.13	+2.00		25.06	23.40		40.23	22.48		22.66	2.776b			1.012	
marketintellisearch	fst	8.72 %	$24.93	$24.13	2.00	10620.00k	$25.06	$23.40	$22.93			113.64m	22.70	2.61b	0.0 %		1.01	
marketwatch	fst	+8.72%	$24.93	open: 24.13	+2.00	2,953	$25.06	$23.40	$22.93	$40.23	$22.48		24.13	$2.66b			1.03	
minyanville	fst	+8.722%	24.93 usd	24.13	+2.000	10,564,323	25.06	23.40	22.93	40.23	22.48	113,636,861						
msn-money	fst	+8.72%	24.93	24.13	+2.00	10.67 mil	25.06	23.40	22.93	40.23	22.48	113.64 mil	24.93	2.61 bil			1.01	
nasdaq-com	fst	8.72%	$ 24.93		2	10,672,216	$ 25.06	$ 23.40	$ 22.93	$ 40.23	$ 22.48	113,637,000	24.68	$ 2,832,970,410			$ 1.01	
optimum	fst	+8.72%	24.93 ( 4:00 pm edt)	24.13	+2.00	10,564,323	25.06	23.40	22.93	40.23	22.48	113.64m	24.9	2.8b			1.00	
paidcontent	fst	+8.722%	24.93 usd	24.13	+2.000	10,564,323	25.06	23.40	22.93	40.23	22.48	113,636,861						
pc-quote	fst	8.72%	24.93	24.13	2.00	10,676,474	25.06	23.4	22.93	40.23	22.48	104,498,436	22.93	2,605,146,000				
personal-wealth-biz	fst	+8.72%	24.93	24.13		10,676,474	25.06	23.40	22.93	40.23	22.48		22.66			0.00	1.012	
predictwallstreet	fst	+8.72%	24.93		+2.00	10,674,516												
raymond-james	fst	8.72	24.93	24.13	2.00	10,674,516	25.06	23.40	24.93	40.23	22.48		24.68				1.01	
renewable-energy-world	fst	+8.722%	24.93 usd	24.13	+2.000	10,674,516	25.06	23.40	22.93	40.23	22.48	113,636,861						
screamingmedia	fst	+8.72%	$	open: 24.13	+2.00	2,953	$25.06	$23.40	$22.93	$40.23	$22.48		24.13	$2.66b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	+8.72%	last trade: 24.93		change: 2.000								p/e ratio: 22.66					
smartmoney	fst	(8.72%)	24.93	$24.13	2.00	10,674,516	$25.06	$23.40	$22.93	$40.23	$22.48			2,605,700	0.00%	$0.00		
stocknod	fst	+8.722%	24.93 usd	24.13	+2.000	10,564,323	25.06	23.40	22.93	40.23	22.48	113,636,861						
stockpickr	fst	8.72%	$24.93 2.00 | 8.72%	24.10	2.00	10.67m	25.06	23.40	22.93	40.23	22.48							
stocksmart	fst	%	$30.04	38		244,001	31.395	29.95										
stocktwits	fst	8.77%	24.94		+2.01													
streetinsider-com	fst	8.72%	24.93	$24.13	+2.00	10,562,023	$25.06	$23.40	$22.93	$40.23	$22.48		24.93				$1.00	
thecramerreport	fst		24.93	24.13	+2.00	10673216	25.06	23.40										
thestree	fst	8.72%	$24.93	24.1	2.0	10674516	25.06	23.4	22.93	-40.23	22.48	1.13636861e8		2.66478439e9				
tickerspy	fst	8.72%	$24.93	24.13	+2.00	10,674,516	25.06	23.40	22.93	40.23	22.48		22.9	2.6b	0.00%	$0.00		
tmx-quotemedia	fst	8.72%	24.930	24.130	2.000	10,676,474	25.060	23.400	22.930	40.230	22.480	113,636,861	22.90	2,832,966,945			1.00	
updown	fst	8.72%	$24.93	$24.13	$2.00	10,671,321	$25.06	$23.40	$22.93	$40.23	$22.48	113.63b	22.13	$2.60b				
wallstreetsurvivor	fst	8.72%	24.93	24.13	2.00	10,564,323	25.06	23.40		40.23	22.48		22.90	$3b			2.00	
yahoo-finance	fst	8.72%	24.93	24.13	2.00	10,674,516	25.06	23.40	22.93	40.23	22.48		24.63	2.78b			1.01	
ycharts-com	fst	+8.77%	24.94		+2.01					40.23	22.48		24.94	2.83b	0.00%		1.00	
advfn	belfb	-1.47	19.48	19.86	-0.29	23695	20.43	19.37										
barchart	belfb	-1.47%	19.48	19.86	-0.29	34,407	20.43	19.37	19.77	26.59	16.96		10.30	$42.27 m	1.33%	$0.28	+1.44	
barrons	belfb	1.47%	19.48	19.86	-0.29	23,495	20.43	19.37				11.68 million		$250.18 million	1.44%	$0.07		
bloomberg	belfb	-1.467%	19.480	19.860	-0.290	23,695	20.430	19.370		26.77	17.18	9.520mil	7.700	233.180mil	1.437	0.070 regular cash	2.530	
boston-com	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
bostonmerchant	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
business-insider	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
chron	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
cio-com	belfb	-1.47%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543	13.53	185m	1.3	0.28		
cnn-money	belfb	-1.16%today&rsquo;s change	19.54data as of 3:59pm et	19.86	-0.23	22,027	20.43	19.37	19.77				13.6	$186.0m	1.43%			
easystockalterts	belfb	-1.46%	19.48	19.86	-0.29	23495	20.43	19.37	19.77	26.77	17.18		13.53				1.44	
eresearch-fidelity-com	belfb	-1.47%	19.4800	19.8600	-0.2900	23,695	20.4300	19.3700	19.7700	26.7700	17.1800	9,520,000	13.73	$188.21m	1.42%	$0.070000		
finance-abc7-com	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
finance-abc7chicago-com	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
financial-content	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
finapps-forbes-com	belfb	-1.5%	$19.48	19.86	-0.29	23,695	20.43	19.37	19.77	26.77	17.18	10 mil	13.3	185 mil	1.4	0.28	1.46	
finviz	belfb	-1.47%	19.48			23,695			19.77	-26.73%	14.91%	11.69m	13.73	231.11m		0.28	1.44	
fool	belfb	-1.14%	$19.55	$19.86	-0.22	15,358	$20.43	$19.50	$19.77	$26.77	$17.18		14.60	$228.57m	1.50%	0.28		
foxbusiness	belfb		$19.48		-0.29	23,895			$19.77									
google-finance	belfb	(-1.47%)	19.48	19.86	-0.29	23,695.00	20.43	19.37		26.77	17.18	11.93m	13.51	232.48m	1.23	0.06	1.44	
howthemarketworks	belfb	-1.467%	19.48	19.86	-0.29	23,695	20.43	19.37	19.77									
hpcwire	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
insidestocks	belfb	-1.47%	19.48	19.86	-0.29	23026	20.43	19.37										
investopedia	belfb	-1.47 %	$19.48	19.86	-0.29				19.77									
investorguide	belfb	-1.47%	19.48	19.50	-0.29		20.43	19.37		26.77	17.18		13.59	227.8m			1.455	
marketintellisearch	belfb	-1.47 %	$19.48	$19.86	-0.29	24.70k	$20.43	$19.37	$19.77			11.69m	13.73	0.23b	1.42 %		1.44	
marketwatch	belfb	-1.47%	$19.48	open: 19.86	-0.29	400	$20.43	$19.37	$19.77	$26.77	$17.18		13.52	$250.19m	1.44%	0.07	1.44	
minyanville	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
msn-money	belfb	-1.47%	19.48	19.86	-0.29	23,695	20.43	19.37	19.77	26.77	17.18		16.51					
nasdaq-com	belfb	1.47%	$ 19.48	$ 19.86	0.29	23,695	$ 20.43	$ 19.37	$ 19.77	$ 26.77	$ 17.18	9,520,000	13.53	$ 185,449,600	1.42 %	$0.280000	$ 1.44	
optimum	belfb	-1.47%	19.48 ( 4:00 pm edt)	19.86	-0.29	23,495	20.43	19.37	19.77	26.77	17.18	9.52m	13.5	185.4m	1.44	0.28	1.44	
paidcontent	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
pc-quote	belfb	-1.47%	19.48	19.86	-0.29	23,895	20.43	19.37	19.77	26.77	17.18	9,668,830	16.75424	188,349,000		0.07		
personal-wealth-biz	belfb	-1.47%	19.48	19.50	-0.29	23,895	20.43	19.37	19.77	26.77	17.18		13.59		1.42	0.28	1.455	
predictwallstreet	belfb	-1.47%	19.48		-0.29	23,695												
raymond-james	belfb	-1.47	19.48	19.86	-0.29	23,695	20.43	19.37	19.48	26.77	17.18		13.53				1.44	
renewable-energy-world	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
screamingmedia	belfb	-1.47%	$	open: 19.86	-0.29	400	$20.43	$19.37	$19.77	$26.77	$17.18		13.52	$250.19m	1.44%	0.07	1.44	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	-1.47%	last trade: 19.48		change: -0.290								p/e ratio: 13.59					
smartmoney	belfb	(-1.47%)	19.48	$19.86	-0.29	23,695	$20.43	$19.37	$19.77	$26.77	$17.18			188,200	1.42%	$0.07		
stocknod	belfb	-1.467%	19.48 usd	19.86	-0.2900	23,695	20.43	19.37	19.77	26.77	16.96	9,519,543						
stockpickr	belfb	-1.47%	$19.48 -0.29 | -1.47%	19.86	-0.29	23.50k	20.43	19.37	19.77	26.77	17.18							
stocksmart	belfb	%	$19.55	23.89		22	19.55	19.55										
stocktwits	belfb	-1.01%	19.57		-0.20													
streetinsider-com	belfb	1.47%	19.48	$19.86	-0.29	23,495	$20.43	$19.37	$19.77	$26.77	$17.18		13.53				$1.44	
thecramerreport	belfb		19.48	19.50	-0.29	23695	20.43	19.37										
thestree	belfb	-1.47%	$19.48	19.86	-0.29	23495	20.43	19.37	19.77	-26.77	17.18	1.1694455e7		2.00100794e8				
tickerspy	belfb	-1.47%	$19.48	19.86	-0.29	23,495	20.43	19.37	19.77	26.77	17.18		16.8	231.2m	1.42%	$0.07		
tmx-quotemedia	belfb	-1.47%	19.480	19.860	-0.290	23,895	20.430	19.370	19.770	26.770	17.180	11,694,455	13.70	227,807,983	1.416	0.070 usd	1.44	
updown	belfb	-1.47%	$19.48	$19.86	-$0.29	23,495	$20.43	$19.37	$19.77	$26.77	$17.18	11.69b	13.59	$231m				
wallstreetsurvivor	belfb	-1.47%	19.48	19.86	-0.29	23,695	20.43	19.37		26.77	17.28		13.70	$188m	1.40%	0.28 -	1.17	
yahoo-finance	belfb	1.47%	19.48	19.50	0.29	23,695	20.43	19.37	19.77	26.77	17.18		13.39	227.80m	1.30%	0.28	1.46	
ycharts-com	belfb	-1.01%	19.57		-0.20					26.77	17.18		6.87	42.47m	1.50%		2.85	
advfn	sptn	0.69	20.31	20.2	0.14	135031	20.31	19.95										
barchart	sptn	+0.69%	20.31	20.20	+0.14	164,258	20.31	19.95	20.17	21.37	12.59		14.75	$459.82 m	1.27%	$0.26	+1.42	
barrons	sptn	0.69%	20.31	20.20	+0.14	135,031	20.31	19.95				22.69 million		$468.12 million	1.28%	$0.06		
bloomberg	sptn	0.694%	20.310	20.200	0.140	135,031	20.310	19.950		21.37	12.76	22.835mil	14.007	463.777mil	1.059	0.065 regular cash	1.450	
boston-com	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
bostonmerchant	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
business-insider	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
chron	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
cio-com	sptn	+0.69%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538	14.20	459m	1.3	0.26		
cnn-money	sptn	+0.69%	20.31	20.20	+0.14	135,031	20.31	19.95	20.17				14.2	$458.7m	1.28%			
easystockalterts	sptn	0.69%	20.31	20.20	+0.14	135031	20.31	19.95	20.17	21.37	12.76		14.20				1.43	
eresearch-fidelity-com	sptn	0.69%	20.3100	20.2000	0.1400	135,031	20.3100	19.9500	20.1700	21.3700	12.7550	22,835,000	14.10	$460.58m	1.29%	$0.065000		
finance-abc7-com	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
finance-abc7chicago-com	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
financial-content	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
finapps-forbes-com	sptn	0.7%	$20.31	20.20	0.14	135,031	20.31	19.95	20.17	21.37	12.75	23 mil	14.3	464 mil	1.3	0.26	1.42	
finviz	sptn	0.69%	20.31			135,031			20.17	-4.96%	61.37%	22.83m	14.10	460.48m		0.26	1.43	
fool	sptn	+0.69%	$20.31	$20.20	0.14	134,235	$20.31	$19.95	$20.17	$21.37	$12.76		14.40	$458.69m	1.40%	0.26		
foxbusiness	sptn		$20.31		+0.14	135,031			$20.17									
google-finance	sptn	(0.69%)	20.31	20.20	+0.14	135,031.00	20.31	19.95		21.37	12.76	22.58m	14.16	458.69m	1.28	0.06	1.43	
howthemarketworks	sptn	0.694%	20.31	20.2	0.14	134,235	20.31	19.95	20.17									
hpcwire	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
insidestocks	sptn	+0.69%	20.31	20.20	+0.14	135031	20.31	19.95					price earnings ratio: 14.82					
investopedia	sptn	+0.69 %	$20.31	20.20	+0.14				20.17									
investorguide	sptn	+0.69%	20.31	20.20	+0.14		20.31	19.95		21.37	12.76		14.20	458.7m			1.42	
marketintellisearch	sptn	0.69 %	$20.31	$20.20	0.14	130.50k	$20.31	$19.95	$20.17			22.83m	14.10	0.46b	1.29 %		1.43	
marketwatch	sptn	+0.69%	$20.31	open: 20.20	+0.14	4,096	$20.31	$19.95	$20.17	$21.37	$12.76		14.18	$468.12m	1.28%	0.07	1.43	
minyanville	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
msn-money	sptn	+0.69%	20.31	20.20	+0.14	135,031	20.31	19.95	20.17	21.37	12.76	22.83 mil	14.20	460.58 mil	1.29%	0.26	1.42	
nasdaq-com	sptn	0.69%	$ 20.31	$ 20.20	0.14	135,031	$ 20.31	$ 19.95	$ 20.17	$ 21.37	$ 12.755	22,585,000	14.3	$ 458,701,350	1.29 %	$0.260000	$ 1.42	
optimum	sptn	+0.69%	20.31 ( 4:30 pm edt)	20.20	+0.14	135,031	20.31	19.95	20.17	21.37	12.76	22.58m	14.2	458.7m	1.28	0.26	1.43	
paidcontent	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
pc-quote	sptn	0.69%	20.31	20.2	0.14	135,031	20.31	19.95	20.17	21.37	12.76	22,677,597	14.1049	460,582,000		0.065		
personal-wealth-biz	sptn	+0.69%	20.31	20.20		135,031	20.31	19.95	20.17	21.37	12.76		14.20		1.07	0.215	1.42	
predictwallstreet	sptn	+0.69%	20.31		+0.14	135,031												
raymond-james	sptn	0.69	20.31	20.20	0.14	135,031	20.31	19.95	20.31	21.37	12.76		14.10				1.44	
renewable-energy-world	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
screamingmedia	sptn	+0.69%	$	open: 20.20	+0.14	4,096	$20.31	$19.95	$20.17	$21.37	$12.76		14.18	$468.12m	1.28%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	+0.69%	last trade: 20.31		change: 0.140								p/e ratio: 14.2					
smartmoney	sptn	(0.69%)	20.31	$20.20	0.14	135,031	$20.31	$19.95	$20.17	$21.37	$12.76			455,500	1.29%	$0.07		
stocknod	sptn	+0.6941%	20.31 usd	20.20	+0.1400	135,031	20.31	19.95	20.17	21.37	12.76	22,584,538						
stockpickr	sptn	0.69%	$20.31 0.14 | 0.69%	20.20	0.14	135.03k	20.31	19.95	20.17	21.37	12.76							
stocksmart	sptn	%	$18.91	17.13		57,410	19	18.38										
stocktwits	sptn	0.59%	20.29		+0.12													
streetinsider-com	sptn	0.69%	20.31	$20.20	+0.14	135,031	$20.31	$19.95	$20.17	$21.37	$12.76		14.20				$1.43	
thecramerreport	sptn		20.31	20.20	+0.14	135031	20.31	19.95										
thestree	sptn	0.69%	$20.31	20.2	0.14	135031	20.31	19.95	20.17	-21.37	12.76	2.2584538e7		4.62983029e8				
tickerspy	sptn	0.69%	$20.31	20.20	+0.14	135,031	20.31	19.95	20.17	21.37	12.76		14.1	455.5m	1.29%	$0.07		
tmx-quotemedia	sptn	0.69%	20.310	20.200	0.140	135,031	20.310	19.950	20.170	21.370	12.755	22,584,538	14.20	458,691,967	1.289	0.065 usd	1.42	
updown	sptn	0.69%	$20.31	$20.20	$0.14	130,935	$20.31	$19.95	$20.17	$21.37	$12.76	22.58b	14.10	$456m				
wallstreetsurvivor	sptn	0.69%	20.31	20.20	0.14	134,235	20.31	19.95		21.37	12.76		14.20	$456m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	0.69%	20.31	20.20	0.14	135,031	20.31	19.95	20.17	21.37	12.76		14.30	458.68m	1.30%	0.26	1.42	
ycharts-com	sptn	+0.59%	20.29		+0.12					21.08	12.76		14.29	459.37m	1.41%		1.42	
advfn	fsp	0.70	13.0	12.92	0.09	250890	13.05	12.88										
barchart	fsp	+0.70%	13.00	12.92	+0.09	250,890	13.05	12.88	12.91	15.63	10.55		15.87	$1.06 b	5.77%	$0.76	+0.50	
barrons	fsp	0.70%	13.00	12.92	+0.09	250,277	13.05	12.88				79.83 million		$1.07 billion	5.85%	$0.19		
bloomberg	fsp	0.697%	13.000	12.920	0.090	250,890	13.050	12.880		15.63	11.00	81.437mil		1,058.686mil	5.851	0.190 regular cash		
boston-com	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
bostonmerchant	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
business-insider	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
chron	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
cio-com	fsp	+0.70%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405	59.09	1b	5.6	0.76		
cnn-money	fsp	+0.70%	13.00	12.92	+0.09	250,277	13.05	12.88	12.91				59.1	$1.1b	5.85%			
easystockalterts	fsp	0.70%	13.00	12.92	+0.09	250890	13.05	12.88	12.91	15.63	11.00		59.09				0.22	
eresearch-fidelity-com	fsp	0.70%	13.0000	12.9200	0.0900	250,890	13.0500	12.8800	12.9100	15.6299	11.0000	81,437,000	56.13	$1.05b	5.89%	$0.190000		
finance-abc7-com	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
finance-abc7chicago-com	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
financial-content	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
finapps-forbes-com	fsp	0.7%	$13.00	12.92	0.09	250,890	13.05	12.88	12.91	15.62	11.00	81 mil	26.0	1 bil	5.8	0.76	0.50	
finviz	fsp	0.70%	13.00			250,890			12.91	-15.67%	24.95%	81.44m	56.52	1.06b		0.76	0.23	
fool	fsp	+0.70%	$13.00	$12.92	0.09	250,277	$13.05	$12.88	$12.91	$15.63	$11.00		25.80	$1.06b	6.00%	0.76		
foxbusiness	fsp		$13.00		+0.09	250,890			$12.91									
google-finance	fsp	(0.70%)	13.00	12.92	+0.09	250,890.00	13.05	12.88		15.63	11.00	81.44m	57.16	1.06b	5.85	0.19	0.23	
howthemarketworks	fsp	0.697%	13	12.92	0.09	250,277	13.05	12.88	12.91									
hpcwire	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
insidestocks	fsp	+0.70%	13.00	12.92	+0.09	250277	13.05	12.88										
investopedia	fsp	+0.70 %	$13.00	12.92	+0.09				12.91									
investorguide	fsp	+0.70%	13.00	12.92	+0.09		13.05	12.88		15.63	10.99		25.07	1.059b			0.515	
marketintellisearch	fsp	0.7 %	$13.00	$12.92	0.09	264.30k	$13.05	$12.88	$12.91			81.44m	56.13	1.05b	5.89 %		0.23	
marketwatch	fsp	+0.70%	$13.00	open: 12.92	+0.09	1,692	$13.05	$12.88	$12.91	$15.63	$11.00		52.15	$1.07b	5.85%	0.19	0.25	
minyanville	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
msn-money	fsp	+0.70%	13.00	12.92	+0.09	250,890	13.05	12.88	12.91	15.63	11.00	81.44 mil	56.52	1.05 bil	5.89%	0.76	0.51	
nasdaq-com	fsp	0.7%	$ 13		0.09	250,890	$ 13.05	$ 12.88	$ 12.91	$ 15.6299	$ 11	81,437,000	26	$ 1,058,681,000	5.89 %	$0.760000	$ 0.50	
optimum	fsp	+0.70%	13.00 ( 4:15 pm edt)	12.92	+0.09	250,890	13.05	12.88	12.91	15.63	11.00	81.44m	59.1	1.1b	5.85	0.76	0.22	
paidcontent	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
pc-quote	fsp	0.70%	13.0	12.92	0.09	250,890	13.05	12.88	12.91	15.63	11.00	80,873,208	56.13043	1,051,352,000		0.19		
personal-wealth-biz	fsp	+0.70%	13.00	12.92		250,890	13.05	12.88	12.91	15.63	10.99		25.07		5.89	0.76	0.515	
predictwallstreet	fsp	+0.70%	13.00		+0.09	250,890												
raymond-james	fsp	0.70	13.00	12.92	0.09	250,890	13.05	12.88	13.00	15.63	11.00		56.52				0.23	
renewable-energy-world	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
screamingmedia	fsp	+0.70%	$	open: 12.92	+0.09	1,692	$13.05	$12.88	$12.91	$15.63	$11.00		52.15	$1.07b	5.85%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	+0.70%	last trade: 13.00		change: 0.090								p/e ratio: 25.07					
smartmoney	fsp	(0.70%)	13.00	$12.92	0.09	250,890	$13.05	$12.88	$12.91	$15.63	$11.00			1,051,400	5.89%	$0.19		
stocknod	fsp	+0.6971%	13.00 usd	12.92	+0.0900	250,890	13.05	12.88	12.91	15.63	11.00	81,437,405						
stockpickr	fsp	0.70%	$13.00 0.09 | 0.70%	12.92	0.09	250.89k	13.05	12.88	12.91	15.63	11.00							
stocksmart	fsp	%	$12.88	14.26		40,597	13.69	12.85										
stocktwits	fsp	0.70%	13.00		+0.09													
streetinsider-com	fsp	0.70%	13.00	$12.92	+0.09	250,890	$13.05	$12.88	$12.91	$15.63	$11.00		59.09				$0.22	
thecramerreport	fsp		13.00	12.92	+0.09	250890	13.05	12.88										
thestree	fsp	0.7%	$13.0	12.92	0.09	250890	13.05	12.88	12.91	-15.63	11.0	8.1437405e7		1.072530624e9				
tickerspy	fsp	0.70%	$13.00	12.92	+0.09	250,890	13.05	12.88	12.91	15.63	11.00		56.1	1.0b	5.89%	$0.19		
tmx-quotemedia	fsp	0.70%	13.000	12.920	0.090	250,890	13.050	12.880	12.910	15.630	11.000	81,437,405	25.30	1,058,686,265	5.846	0.190 usd	0.51	
updown	fsp	0.70%	$13.00	$12.92	$0.09	249,198	$13.05	$12.88	$12.91	$15.63	$11.00	81.43b	25.09	$1.05b				
wallstreetsurvivor	fsp	0.70%	13.00	12.92	0.09	250,277	13.05	12.88		15.63	11.07		25.30	$1b	5.90%	0.76 -	0.28	
yahoo-finance	fsp	0.70%	13.00	12.92	0.09	250,890	13.05	12.88	12.91	15.63	11.00		25.24	1.06b	5.80%	0.76	0.52	
ycharts-com	fsp	+0.70%	13.00		+0.09					15.63	11.00		25.49	1.06b	5.77%		0.51	
advfn	tc	1.02	9.92	9.93	0.1	1654440	10.07	9.8399										
barchart	tc	+1.02%	9.92	9.93	+0.10	1,654,440	10.07	9.84	9.82	16.06	8.01		7.84	$1.64 b			+1.57	
barrons	tc	1.02%	9.92	9.93	+0.10	1.642m	10.07	9.84				167.33 million		$1.66 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	1.018%	9.920	9.930	0.100	1,654,440	10.070	9.840		16.06	8.01	167.631mil		1,662.901mil				
boston-com	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
bostonmerchant	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
business-insider	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
chron	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
cio-com	tc	+1.02%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203		2b				
cnn-money	tc	+1.02%	9.92	9.93	+0.10	1,654,440	10.07	9.84	9.82					$1.7b				
easystockalterts	tc	1.01%	9.92	9.93	+0.10	1654440	10.07	9.84	9.82	16.06	8.01						0.00	
eresearch-fidelity-com	tc	1.02%	9.9200	9.9300	0.1000	1,654,440	10.0700	9.8399	9.8200	16.0600	8.0100	167,631,000	6.38	$1.65b				
finance-abc7-com	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
financial-content	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
finapps-forbes-com	tc	1.0%	$9.92	9.93	0.10	1,654,440	10.07	9.84	9.82	16.06	8.01	168 mil	6.4	2 bil	0.0	0.00	1.54	
finviz	tc	1.02%	9.92			1,654,440			9.82	-38.23%	23.85%	167.63m	6.44	1.66b			1.54	
fool	tc	+1.02%	$9.92	$9.93	0.10	1,654,440	$10.07	$9.84	$9.82	$16.06	$8.01		6.70	$1.66b				
foxbusiness	tc		$9.92		+0.10	1,655,140			$9.82									
google-finance	tc	(1.02%)	9.92	9.93	+0.10	1.65m	10.07	9.84		16.06	8.01	167.48m	6.46	1.66b			1.54	
howthemarketworks	tc	1.018%	9.92	9.93	0.1	1,641,614	10.07	9.8399	9.82									
hpcwire	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
insidestocks	tc	+1.02%	9.92	9.93	+0.10	1654400	10.07	9.84										
investopedia	tc	+1.02 %	$9.92	9.93	+0.10				9.82									
investorguide	tc	+1.02%	9.92	9.93	+0.10		10.07	9.8399		27.09	12.23		6.47	1.661b			1.518	
marketintellisearch	tc	1.02 %	$9.92	$9.93	0.10	1600.10k	$10.07	$9.84	$9.82			167.63m	6.38	1.65b	0.0 %		1.54	
marketwatch	tc	+1.02%	$9.92	open: 9.93	+0.10	17,026	$10.07	$9.84	$9.82	$16.06	$8.01		10.44	$1.66b			0.95	
minyanville	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
msn-money	tc	+1.02%	9.92	9.93	+0.10	1.65 mil	10.07	9.84	9.82	16.06	8.01	167.63 mil	5.54	1.65 bil			1.56	
nasdaq-com	tc	1.02%	$ 9.92		0.10	1,654,440	$ 10.07	$ 9.8399	$ 9.82	$ 16.06	$ 8.01	167,480,000	6.32	$ 1,661,401,600			$ 1.57	
optimum	tc	+1.02%	9.92 ( 4:15 pm edt)	9.93	+0.10	1,654,440	10.07	9.84	9.82	16.06	8.01	167.63m		1.7b				
paidcontent	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
pc-quote	tc	1.02%	9.92	9.93	0.10	1,654,440	10.07	9.8399	9.82	16.06	8.01	165,791,694	5.48603	1,644,654,000				
personal-wealth-biz	tc	+1.02%	9.92	9.93		1,655,140	10.07	9.8399	9.82	27.09	12.23		6.47			0.00	1.518	
predictwallstreet	tc	+1.02%	9.92		+0.10	1,654,440												
raymond-james	tc	1.02	9.92	9.93	0.10	1,654,440	10.07	9.84	9.92	16.06	8.01		6.12				1.62	
renewable-energy-world	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
screamingmedia	tc	+1.02%	$	open: 9.93	+0.10	17,026	$10.07	$9.84	$9.82	$16.06	$8.01		10.44	$1.66b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	+1.02%	last trade: 9.92		change: 0.100								p/e ratio: 6.47					
smartmoney	tc	(1.02%)	9.92	$9.93	0.10	1,654,440	$10.07	$9.84	$9.82	$16.06	$8.01			1,646,100	0.00%	$0.00		
stocknod	tc	+1.018%	9.920 usd	9.930	+0.1000	1,654,440	10.07	9.840	9.820	16.06	8.010	167,631,203						
stockpickr	tc	1.02%	$9.92 0.10 | 1.02%	9.93	0.10	1.65m	10.07	9.84	9.82	16.06	8.01							
stocksmart	tc	%	$10.64	14.79		328,232	11.11	10.6										
stocktwits	tc	0.92%	9.91		+0.09													
streetinsider-com	tc	1.02%	9.92	$9.93	+0.10	1,654,440	$10.07	$9.84	$9.82	$16.06	$8.01						$0.00	
thecramerreport	tc		9.92	9.93	+0.10	1654440	10.07	9.8399										
thestree	tc	1.02%	$9.92	9.93	0.1	1654440	10.07	9.84	9.82	-16.06	8.01	1.67631203e8		1.681340966e9				
tickerspy	tc	1.02%	$9.92	9.93	+0.10	1,654,440	10.07	9.84	9.82	16.06	8.01		5.5	1.6b	0.00%	$0.00		
tmx-quotemedia	tc	1.02%	9.920	9.930	0.100	1,655,140	10.070	9.840	9.820	16.060	8.010	167,631,203	6.60	1,662,901,534			1.49	
updown	tc	1.02%	$9.92	$9.93	$0.10	1,637,414	$10.07	$9.84	$9.82	$16.06	$8.01	167.32b	6.15	$1.64b				
wallstreetsurvivor	tc	1.02%	9.92	9.93	0.10	1,641,614	10.07	9.84		16.06	8.01		6.60	$2b			0.75	
yahoo-finance	tc	1.02%	9.92	9.93	0.10	1,654,440	10.07	9.84	9.82	16.06	8.01		6.53	1.66b			1.52	
ycharts-com	tc	+0.92%	9.91		+0.09					16.06	8.01		6.74	1.64b	0.00%		1.47	
zacks	tc	(1.02%)	9.92		0.10	vol.  1,654,440	10.07	9.84		16.06	8.01		7.67	1.64 b	0.00	0.00	1.28	
advfn	ceph	-0.06	79.99	80.08	-0.05	2669015	80.15	79.99										
barchart	ceph	-0.06%	79.99	80.08	-0.05	2,559,588	80.15	79.99	80.04	81.11	54.15		9.58	$6.06 b			+6.57	
barrons	ceph	0.06%	79.99	80.08	-0.05	2.661m	80.15	79.995				80.71 million		$6.19 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	-0.062%	79.990	80.080	-0.050	2,669,015	80.150	79.990		81.11	54.15	76.217mil	10.839	6,096.628mil			7.380	
boston-com	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
bostonmerchant	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
business-insider	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
chron	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
cio-com	ceph	-0.06%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871	12.18	6b				
cnn-money	ceph	-0.06%	79.99	80.08	-0.05	2,669,015	80.15	79.99	80.04				12.2	$6.2b				
easystockalterts	ceph	-0.02%	80.02	80.08	-0.02	2329189	80.15	80.00	80.04	81.11	54.15		12.18				6.57	
eresearch-fidelity-com	ceph	-0.06%	79.9900	80.0800	-0.0500	2,669,015	80.1500	79.9900	80.0400	81.1100	54.1500	76,217,000	12.18	$6.10b				
finance-abc7-com	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
financial-content	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	-0.1%	$79.99	80.08	-0.05	2,669,015	80.15	79.99	80.04	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	-0.06%	79.99			2,667,115			80.04	-1.38%	47.72%	76.22m	12.22	6.10b			6.55	
fool	ceph	-0.04%	$80.01	$80.08	-0.03	1,932,312	$80.15	$80.00	$80.04	$81.11	$54.15		12.20	$6.10b				
foxbusiness	ceph		$79.99		-0.05	2,672,881			$80.04									
google-finance	ceph	(-0.06%)	79.99	80.08	-0.05	2.67m	80.15	79.99		81.11	54.15	76.22m	12.21	6.10b			6.55	
howthemarketworks	ceph	-0.062%	79.99	80.08	-0.05	2,663,215	80.15	79.99	80.04									
hpcwire	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
insidestocks	ceph	-0.06%	79.99	80.08	-0.05	2021573	80.15	79.99					price earnings ratio: 9.14					
investopedia	ceph	-0.04 %	$80.01	80.08	-0.03				80.04									
investorguide	ceph	-0.06%	79.99	80.07	-0.05		80.15	79.99		81.11	54.15		12.21	6.097b			6.553	
marketintellisearch	ceph	-0.01 %	$80.03	$80.08	-0.01	2632.40k	$80.15	$79.99	$80.04			76.22m	12.22	6.10b	0.0 %		6.55	
marketwatch	ceph	-0.06%	$80.06	open: 80.08	-0.05	11,086	$80.15	$80.00	$80.04	$81.11	$54.15		12.13	$6.19b			6.59	
minyanville	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
msn-money	ceph	-0.06%	79.99	80.08	-0.05	2.67 mil	80.15	79.99	80.04	81.11	54.15	76.22 mil	12.19	6.1 bil			6.55	
nasdaq-com	ceph	0.06%	$ 79.99	$ 80.08	0.05	2,669,015	$ 80.15	$ 79.99	$ 80.04	$ 81.11	$ 54.15	76,217,000	12.18	$ 6,096,597,830			$ 6.57	
optimum	ceph	-0.02%	80.02 ( 4:00 pm edt)	80.08	-0.02	2,329,189	80.15	80.00	80.04	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
pc-quote	ceph	-0.06%	79.99	80.08	-0.05	2,674,881	80.15	79.99	80.04	81.11	54.15	77,382,342	12.20122	6,189,814,000				
personal-wealth-biz	ceph	-0.06%	79.99	80.07	-0.05	2,670,981	80.15	79.99	80.04	81.11	54.15		12.21			0.00	6.553	
predictwallstreet	ceph	-0.06%	79.99		-0.05	2,669,015												
raymond-james	ceph	-0.06	79.99	80.08	-0.05	2,669,015	80.15	79.99	79.99	81.11	54.15		11.48				6.97	
renewable-energy-world	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
screamingmedia	ceph	-0.06%	$	open: 80.08	-0.05	11,086	$80.13	$79.99	$80.04	$81.11	$54.15		12.13	$6.19b			6.59	
scroli	ceph	-0.06%	ceph 79.99	80.08	-0.05	1,993,767	80.15	79.99	80.04	81.11	54.15		12.21				6.55	
simple-stock-quotes	ceph	-0.06%	last trade: 79.99		change: -0.050								p/e ratio: 12.21					
smartmoney	ceph	(-0.06%)	79.99	$80.08	-0.05	2,669,015	$80.15	$79.99	$80.04	$81.11	$54.15			6,189,800	0.00%	$0.00		
stocknod	ceph	-0.0625%	79.99 usd	80.08	-0.0500	2,668,015	80.15	79.99	80.04	81.11	54.15	77,333,871						
stockpickr	ceph	-0.06%	$79.99 -0.05 | -0.06%	80.08	-0.05	2.66m	80.15	79.99	80.04	81.11	54.15							
stocksmart	ceph	%	$79.7	62.33		266,650	79.78	79.69										
stocktwits	ceph	-0.05%	80.00		-0.04													
streetinsider-com	ceph	0.02%	80.02	$80.08	-0.02	2,329,189	$80.15	$80.00	$80.04	$81.11	$54.15		12.18				$6.57	
thecramerreport	ceph		79.99	80.07	-0.05	2667115	80.15	79.99										
thestree	ceph	-0.06%	$79.99	80.08	-0.05	2664215	80.15	79.99	80.04	-81.11	54.15	7.6217384e7		6.194443067e9				
tickerspy	ceph	-0.06%	$79.99	80.08	-0.05	2,664,215	80.15	79.99	80.04	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	-0.06%	79.990	80.080	-0.050	2,672,881	80.150	79.990	80.040	81.110	54.150	76,217,384	12.20	6,096,628,546			6.57	
updown	ceph	-0.06%	$79.99	$80.08	-$0.05	2,661,127	$80.15	$79.99	$80.04	$81.11	$54.15	76.21b	11.46	$6.10b				
wallstreetsurvivor	ceph	-0.06%	79.99	80.08	-0.05	2,663,215	80.15	79.99		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.06%	79.99	80.07	0.05	2,667,115	80.15	79.99	80.04	81.11	54.15		12.21	6.10b			6.55	
ycharts-com	ceph	-0.04%	80.01		-0.03					81.11	54.15		12.20	6.06b	0.00%		6.56	
advfn	ssp	-0.46	8.71	8.92	-0.04	237189	8.92	8.61										
barchart	ssp	-0.46%	8.71	8.92	-0.04	237,189	8.92	8.61	8.75	10.56	6.71		20.24	$509.19 m			+1.91	
barrons	ssp	0.46%	8.71	8.92	-0.04	236,767	8.92	8.61				57.00 million		$550.58 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	-0.457%	8.710	8.920	-0.040	237,189	8.920	8.610		10.56	6.71	47.206mil	18.935	515.100mil			0.460	
boston-com	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
bostonmerchant	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
business-insider	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
chron	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
cio-com	ssp	-0.46%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194	26.39	411m				
cnn-money	ssp	-0.46%	8.71	8.92	-0.04	237,189	8.92	8.61	8.75				26.4	$411.2m				
easystockalterts	ssp	-0.45%	8.71	8.92	-0.04	237189	8.92	8.61	8.75	10.56	6.71		26.39				0.33	
eresearch-fidelity-com	ssp	-0.46%	8.7100	8.9200	-0.0400	237,189	8.9200	8.6100	8.7500	10.5600	6.7100	59,139,000	58.33	$517.47m				
finance-abc7-com	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
financial-content	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	-0.5%	$8.71	8.92	-0.04	237,189	8.92	8.61	8.75	10.56	6.71	59 mil	4.6	515 mil	0.0	0.00	1.91	
finviz	ssp	-0.46%	8.71			237,189			8.75	-17.52%	29.81%	59.14m	67.00	515.11m			0.13	
fool	ssp	-0.46%	$8.71	$8.92	-0.04	236,767	$8.92	$8.61	$8.75	$10.56	$6.71		4.90	$515.10m	14.50%	0.60		
foxbusiness	ssp		$8.71		-0.04	237,189			$8.75									
google-finance	ssp	(-0.46%)	8.71	8.92	-0.04	237,189.00	8.92	8.61		10.56	6.71	59.14m	67.34	515.10m			0.13	
howthemarketworks	ssp	-0.457%	8.71	8.92	-0.04	236,767	8.92	8.61	8.75									
hpcwire	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
insidestocks	ssp	-0.46%	8.71	8.92	-0.04	236767	8.92	8.61					price earnings ratio: 24.19					
investopedia	ssp	-0.46 %	$8.71	8.92	-0.04				8.75									
investorguide	ssp	-0.46%	8.71	8.92	-0.04		8.92	8.61		10.56	6.71		4.69	515.1m			1.867	
marketintellisearch	ssp	-0.46 %	$8.71	$8.92	-0.04	205.00k	$8.92	$8.61	$8.75			59.14m	67.31	0.52b	0.0 %		0.13	
marketwatch	ssp	-0.46%	$8.71	open: 8.92	-0.04	422	$8.92	$8.61	$8.75	$10.56	$6.71		61.47	$550.58m			0.14	
minyanville	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
msn-money	ssp	-0.46%	8.71	8.92	-0.04	237,189	8.92	8.61	8.75	10.56	6.71	59.14 mil	25.62	517.47 mil			1.90	
nasdaq-com	ssp	0.46%	$ 8.71		0.04	237,189	$ 8.92	$ 8.61	$ 8.75	$ 10.56	$ 6.71	47,206,000	4.56	$ 411,164,260	6.86 %	$0.600000	$ 1.91	
optimum	ssp	-0.46%	8.71 ( 4:15 pm edt)	8.92	-0.04	237,189	8.92	8.61	8.75	10.56	6.71	47.21m	26.4	411.2m	1.72	0.15	0.33	
paidcontent	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
pc-quote	ssp	-0.46%	8.71	8.92	-0.04	237,189	8.92	8.61	8.75	10.56	6.71	47,422,790	25.73529	413,053,000		0.15		
personal-wealth-biz	ssp	-0.46%	8.71	8.92	-0.04	237,189	8.92	8.61	8.75	10.56	6.71		4.69			0.00	1.867	
predictwallstreet	ssp	-0.46%	8.71		-0.04	237,189												
raymond-james	ssp	-0.46	8.71	8.92	-0.04	237,189	8.92	8.61	8.71	10.56	6.71		58.07				0.15	
renewable-energy-world	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
screamingmedia	ssp	-0.46%	$	open: 8.92	-0.04	422	$8.92	$8.61	$8.75	$10.56	$6.71		61.47	$550.58m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	-0.46%	last trade: 8.71		change: -0.040								p/e ratio: 4.69					
smartmoney	ssp	(-0.46%)	8.71	$8.92	-0.04	237,189	$8.92	$8.61	$8.75	$10.56	$6.71			413,100	0.00%	$0.15		
stocknod	ssp	-0.4571%	8.710 usd	8.920	-0.0400	237,189	8.920	8.610	8.750	10.56	6.710	47,206,194						
stockpickr	ssp	-0.46%	$8.71 -0.04 | -0.46%	8.81	-0.04	237.19k	8.92	8.61	8.75	10.56	6.71							
stocksmart	ssp	%	$8.15	10.15		44,383	8.54	8.14										
stocktwits	ssp	-0.46%	8.71		-0.04													
streetinsider-com	ssp	0.46%	8.71	$8.92	-0.04	237,189	$8.92	$8.61	$8.75	$10.56	$6.71		26.39				$0.33	
thecramerreport	ssp		8.71	8.92	-0.04	237189	8.92	8.61										
thestree	ssp	-0.46%	$8.71	8.81	-0.04	237189	8.92	8.61	8.75	-10.56	6.71	5.9138929e7		4.39489666e8				
tickerspy	ssp	-0.46%	$8.71	8.92	-0.04	237,189	8.92	8.61	8.75	10.56	6.71		25.7	519.7m	0.00%	$0.15		
tmx-quotemedia	ssp	-0.46%	8.710	8.920	-0.040	237,189	8.920	8.610	8.750	10.560	6.710	59,138,929	4.60	515,100,072			1.89	
updown	ssp	-0.46%	$8.71	$8.92	-$0.04	236,767	$8.92	$8.61	$8.75	$10.56	$6.71	59.13b	4.13	$517m				
wallstreetsurvivor	ssp	-0.46%	8.71	8.92	-0.04	236,767	8.92	8.61		10.56	6.71		4.60	$413m			2.03	
yahoo-finance	ssp	0.46%	8.71	8.92	0.04	237,189	8.92	8.61	8.75	10.56	6.71		4.67	515.09m			1.87	
ycharts-com	ssp	-0.46%	8.71		-0.04					10.56	6.71		4.58	509.19m	0.00%		1.90	
advfn	hts	0.46	28.44	28.29	0.13	939552	28.53	28.26										
barchart	hts	+0.46%	28.44	28.29	+0.13	939,552	28.53	28.26	28.31	29.26	24.36		7.03	$2.06 b	13.99%	$4.00	+4.07	
barrons	hts	0.46%	28.44	28.29	+0.13	938,588	28.53	28.26				39.45 million		$2.14 billion	14.06%	$1		
bloomberg	hts	0.459%	28.440	28.290	0.130	939,552	28.530	28.260		31.98	27.12	74.747mil	7.022	2,125.792mil	14.421	1.000 regular cash	4.050	
boston-com	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
bostonmerchant	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
business-insider	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
chron	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
cio-com	hts	+0.46%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570	7.005	2b	13.7	4		
cnn-money	hts	+0.46%	28.44	28.26	+0.13	938,588	28.53	28.26	28.31				7.0	$2.1b	14.06%			
easystockalterts	hts	0.46%	28.44	28.29	+0.13	939552	28.53	28.26	28.31	31.98	27.12		7.00				4.06	
eresearch-fidelity-com	hts	0.46%	28.4400	28.2900	0.1300	939,552	28.5300	28.2600	28.3100	31.9800	27.1200	74,747,000	6.96	$2.12b	14.48%	$1.000000		
finance-abc7-com	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
finance-abc7chicago-com	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
financial-content	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
finapps-forbes-com	hts	0.5%	$28.44	28.29	0.13	939,552	28.53	28.26	28.31	31.98	27.12	75 mil	7.0	2 bil	14.1	4.00	4.07	
finviz	hts	0.46%	28.44			939,552			28.31	-2.80%	16.76%	74.75m	6.99	2.13b		4.00	4.07	
fool	hts	+0.46%	$28.44	$28.29	0.13	939,552	$28.53	$28.26	$28.31	$31.98	$27.12		7.00	$2.13b	17.00%	4.00		
foxbusiness	hts		$28.44		+0.13	939,552			$28.31									
google-finance	hts	(0.46%)	28.44	28.29	+0.13	939,552.00	28.53	28.26		31.98	27.12	74.75m	6.98	2.13b	14.06	1.00	4.07	
howthemarketworks	hts	0.459%	28.44	28.29	0.13	938,588	28.53	28.26	28.31									
hpcwire	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
insidestocks	hts	+0.46%	28.44	28.29	+0.13	938588	28.53	28.26										
investopedia	hts	+0.46 %	$28.44	28.29	+0.13				28.31									
investorguide	hts	+0.46%	28.44	28.29	+0.13		28.53	28.26		31.98	27.12		7.01	2.126b			4.041	
marketintellisearch	hts	0.46 %	$28.44	$28.29	0.13	929.20k	$28.53	$28.26	$28.31			74.75m	6.96	2.12b	14.13 %		4.07	
marketwatch	hts	+0.46%	$28.44	open: 28.29	+0.13	964	$28.53	$28.26	$28.31	$31.98	$27.12		9.24	$2.14b	14.06%	1.00	3.08	
minyanville	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
msn-money	hts	+0.46%	28.44	28.29	+0.13	939,552	28.53	28.26	28.31	31.98	27.12	74.75 mil	7.02	2.12 bil	14.13%	4.00	4.08	
nasdaq-com	hts	0.46%	$ 28.44		0.13	939,552	$ 28.53	$ 28.26	$ 28.31	$ 31.98	$ 27.12	74,747,000	6.99	$ 2,125,804,680	14.13 %	$4.000000	$ 4.07	
optimum	hts	+0.46%	28.44 ( 4:15 pm edt)	28.29	+0.13	939,552	28.53	28.26	28.31	31.98	27.12	74.75m	7.0	2.1b	14.06	4.00	4.06	
paidcontent	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
pc-quote	hts	0.46%	28.44	28.29	0.13	939,552	28.53	28.26	28.31	31.98	27.12	74,405,331	6.99012	2,116,088,000		1.0		
personal-wealth-biz	hts	+0.46%	28.44	28.29		939,552	28.53	28.26	28.31	31.98	27.12		7.01		14.48	4.10	4.041	
predictwallstreet	hts	+0.46%	28.44		+0.13	939,552												
raymond-james	hts	0.46	28.44	28.29	0.13	939,552	28.53	28.26	28.44	31.98	27.12		6.99				4.07	
renewable-energy-world	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
screamingmedia	hts	+0.46%	$	open: 28.29	+0.13	964	$28.53	$28.26	$28.31	$31.98	$27.12		9.24	$2.14b	14.06%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	+0.46%	last trade: 28.44		change: 0.130								p/e ratio: 7.01					
smartmoney	hts	(0.46%)	28.44	$28.29	0.13	939,552	$28.53	$28.26	$28.31	$31.98	$27.12			2,116,100	14.13%	$1.00		
stocknod	hts	+0.4592%	28.44 usd	28.29	+0.1300	939,552	28.53	28.26	28.31	31.98	27.12	74,746,570						
stockpickr	hts	0.46%	$28.44 0.13 | 0.46%	28.26	0.13	939.55k	28.53	28.26	28.31	31.98	27.12							
stocksmart	hts	%	$29.025	30.35		38,776	29.23	28.99										
stocktwits	hts	0.37%	28.41		+0.10													
streetinsider-com	hts	0.46%	28.44	$28.29	+0.13	939,552	$28.53	$28.26	$28.31	$31.98	$27.12		7.00				$4.06	
thecramerreport	hts		28.44	28.29	+0.13	939552	28.53	28.26										
thestree	hts	0.46%	$28.44	28.26	0.13	939552	28.53	28.26	28.31	-31.98	27.12	7.474657e7		2.137751902e9				
tickerspy	hts	0.46%	$28.44	28.29	+0.13	939,552	28.53	28.26	28.31	31.98	27.12		7.0	2.0b	14.13%	$1.00		
tmx-quotemedia	hts	0.46%	28.440	28.290	0.130	939,552	28.530	28.260	28.310	31.980	27.120	74,746,570	7.00	2,125,792,451	14.129	1.000 usd	4.06	
updown	hts	0.46%	$28.44	$28.29	$0.13	938,588	$28.53	$28.26	$28.31	$31.98	$27.12	74.74b	7.00	$2.11b				
wallstreetsurvivor	hts	0.46%	28.44	28.29	0.13	938,588	28.53	28.26		31.98	27.12		7.00	$2b	14.10%	4.40 -	4.30	
yahoo-finance	hts	0.46%	28.44	28.29	0.13	939,552	28.53	28.26	28.31	31.98	27.12		7.04	2.13b	14.00%	4.00	4.04	
ycharts-com	hts	+0.37%	28.41		+0.10					31.98	27.12		7.02	2.06b	13.89%		4.05	
advfn	tmp	1.39	40.22	39.52	0.55	18411	40.46	39.5										
barchart	tmp	+1.39%	40.22	39.52	+0.55	27,953	40.46	39.50	39.67	42.03	35.02		12.98	$439.20 m	3.35%	$1.36	+3.13	
barrons	tmp	1.39%	40.22	39.52	+0.55	18,411	40.46	39.50				10.86 million		$445.09 million	3.38%	$0.34		
bloomberg	tmp	1.386%	40.220	39.520	0.550	18,411	40.460	39.500		42.50	35.93	10.883mil	12.850	437.699mil	3.397	0.340 regular cash	3.130	
boston-com	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
bostonmerchant	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
business-insider	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
chron	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
cio-com	tmp	+1.39%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620	12.85	438m	3.3	1.36		
cnn-money	tmp	+1.39%today&rsquo;s change	40.22data as of 4:03pm et	39.52	+0.55	18,411	40.46	39.50	39.67				12.8	$437.7m	3.38%			
easystockalterts	tmp	1.39%	40.22	39.52	+0.55	18411	40.46	39.50	39.67	42.50	35.93		12.85				3.13	
eresearch-fidelity-com	tmp	1.39%	40.2200	39.5200	0.5500	18,411	40.4600	39.5000	39.6700	42.5000	35.9300	10,883,000	12.67	$431.73m	3.43%	$0.340000		
finance-abc7-com	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
financial-content	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	1.4%	$40.22	39.52	0.55	18,411	40.46	39.50	39.67	42.50	35.93	11 mil	12.9	438 mil	3.4	1.36	3.13	
finviz	tmp	1.39%	40.22			18,711			39.67	-4.30%	14.83%	10.88m	12.67	431.61m		1.36	3.13	
fool	tmp	+1.84%	$40.40	$39.52	0.73	16,762	$40.46	$39.50	$39.67	$42.50	$35.93		12.90	$439.66m	3.50%	1.36		
foxbusiness	tmp		$40.22		+0.55	18,411			$39.67									
google-finance	tmp	(1.39%)	40.22	39.52	+0.55	18,411.00	40.46	39.50		42.50	35.93	10.88m	12.84	437.70m	3.38	0.34	3.13	
howthemarketworks	tmp	1.386%	40.22	39.52	0.55	18,411	40.46	39.5	39.67									
hpcwire	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
insidestocks	tmp	+1.39%	40.22	39.52	+0.55	18411	40.46	39.50										
investopedia	tmp	+1.39 %	$40.22	39.52	+0.55				39.67									
investorguide	tmp	+1.39%	40.22	39.52	+0.55		40.46	39.50		42.50	35.93		12.67	437.7m			3.13	
marketintellisearch	tmp	1.39 %	$40.22	$39.52	0.55	17.90k	$40.46	$39.50	$39.67			10.88m	12.67	0.43b	3.43 %		3.13	
marketwatch	tmp	+1.39%	$40.22	open: 39.52	+0.55	18,411	$40.46	$39.50	$39.67	$42.50	$35.93		12.89	$445.09m	3.38%	0.34	3.12	
minyanville	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
msn-money	tmp	+1.39%	40.22	39.52	+0.55	18,411	40.46	39.50	39.67	42.50	35.93	10.88 mil	12.85	431.71 mil	3.43%	1.36	3.13	
nasdaq-com	tmp	1.39%	$ 40.22		0.55	18,411	$ 40.46	$ 39.50	$ 39.67	$ 42.50	$ 35.93	10,883,000	12.85	$ 437,714,260	3.43 %	$1.360000	$ 3.13	
optimum	tmp	+1.39%	40.22 ( 4:03 pm edt)	39.52	+0.55	18,411	40.46	39.50	39.67	42.50	35.93	10.88m	12.8	437.7m	3.38	1.36	3.13	
paidcontent	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
pc-quote	tmp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tmp	+1.39%	40.22	39.52		18,411	40.46	39.50	39.67	42.50	35.93		12.67		3.43	1.36	3.13	
predictwallstreet	tmp	+1.39%	40.22		+0.55	18,411												
raymond-james	tmp	1.39	40.22	39.52	0.55	18,411	40.46	39.50	40.22	42.50	35.93		12.77				3.15	
renewable-energy-world	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
screamingmedia	tmp	+1.39%	$	open: 39.52	+0.55	18,411	$40.46	$39.50	$39.67	$42.50	$35.93		12.89	$445.09m	3.38%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	+1.39%	last trade: 40.22		change: 0.550								p/e ratio: 12.67					
smartmoney	tmp	(1.39%)	40.22	$39.52	0.55	18,411	$40.46	$39.50	$39.67	$42.50	$35.93			431,700	3.43%	$0.34		
stocknod	tmp	+1.386%	40.22 usd	39.52	+0.5500	18,411	40.46	39.50	39.67	42.50	35.93	10,882,620						
stockpickr	tmp	1.39%	$40.22 0.55 | 1.39%	39.52	0.55	18.41k	40.46	39.50	39.67	42.50	35.93							
stocksmart	tmp	%	$36.89	39.86		3,963	38.51	36.89										
stocktwits	tmp	1.51%	40.27		+0.60													
streetinsider-com	tmp	1.39%	40.22	$39.52	+0.55	18,411	$40.46	$39.50	$39.67	$42.50	$35.93		12.85				$3.13	
thecramerreport	tmp		40.22	39.52	+0.55	18711	40.46	39.50										
thestree	tmp	1.39%	$40.22	39.52	0.55	18411	40.46	39.5	39.67	-42.5	35.93	1.088262e7		4.42269677e8				
tickerspy	tmp	1.39%	$40.22	39.52	+0.55	18,411	40.46	39.50	39.67	42.50	35.93		12.7	432.3m	3.43%	$0.34		
tmx-quotemedia	tmp	1.39%	40.220	39.520	0.550	18,411	40.460	39.500	39.670	42.500	35.930	10,882,620	12.70	437,698,976	3.428	0.340 usd	3.13	
updown	tmp	1.39%	$40.22	$39.52	$0.55	18,411	$40.46	$39.50	$39.67	$42.50	$35.93	10.88b	12.60	$432m				
wallstreetsurvivor	tmp	1.39%	40.22	39.52	0.55	18,411	40.46	39.50		42.50	35.93		12.70	$432m	3.40%	1.36 -	3.11	
yahoo-finance	tmp	1.39%	40.22	39.52	0.55	18,411	40.46	39.50	39.67	42.50	35.93		12.85	437.67m	3.30%	1.36	3.13	
ycharts-com	tmp	+1.51%	40.27		+0.60					42.50	35.93		12.87	439.75m	3.63%		3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426						
bostonmerchant	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426						
business-insider	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426						
chron	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426						
cio-com	sy	-0.04%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426		112m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.69	+0.00	16255	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426						
financial-content	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	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	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	-0.81 %	$44.26	$44.89	-0.36	203.40k	$45.01	$44.03	$44.62						%			
marketwatch	sy	-0.04%	71.40	open: 71.38	-0.03	65	71.40	71.37	71.43	85.00	67.50			111.77m	8.40%	6.00		
minyanville	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426						
pc-quote	sy	0.00%				0						0		0				
personal-wealth-biz	sy					0												
raymond-james	sy																	
renewable-energy-world	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	85.00	60.49	1,565,426						
screamingmedia	sy	-0.04%		open: 71.38	-0.03	65	71.40	71.37	71.43	85.00	67.50			111.77m	8.40%	6.00		
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
smartmoney	sy																	
stocknod	sy	-0.0420%	71.40 eur	71.38	-0.0300	65	71.40	71.37	71.43	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	$14.69		16,255	$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																	
advfn	roiak	0.61	1.65	1.65	0.01	51808	1.67	1.62										
barchart	roiak	+0.61%	1.65	1.65	+0.01	51,808	1.67	1.62	1.64	3.04	0.55		0.00	$86.00 m			-1.69	
barrons	roiak	0.61%	1.65	1.65	+0.01	51,808	1.67	1.62				51.51 million		$94.17 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak	0.610%	1.650	1.650	0.010	51,808	1.670	1.620		3.04	0.55	44.205mil		87.536mil			-0.650	
boston-com	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
bostonmerchant	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
business-insider	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
chron	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
cio-com	roiak	+0.61%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847		73m				
cnn-money	roiak	+0.61%today&rsquo;s change	1.65data as of 4:00pm et	1.65	+0.01	51,808	1.67	1.62	1.64				nm	$72.9m				
easystockalterts	roiak	0.61%	1.65	1.65	+0.01	51808	1.67	1.62	1.64	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	0.61%	1.6500	1.6500	0.0100	51,808	1.6700	1.6200	1.6400	3.0400	0.5500	44,205,000	nm	$72.50m				
finance-abc7-com	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
financial-content	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	0.6%	$1.65	1.65	0.01	51,808	1.67	1.62	1.64	3.04	0.55	44 mil		73 mil	0.0	0.00		
finviz	roiak	0.61%	1.65			51,808			1.64	-45.72%	200.00%	54.26m		88.99m			-1.69	
fool	roiak	+0.61%	$1.65	$1.65	0.01	51,808	$1.67	$1.62	$1.64	$3.04	$0.55		0.00	$87.48m				
foxbusiness	roiak		$1.65		+0.01	51,808			$1.64									
google-finance	roiak	(0.61%)	1.65	1.65	+0.01	51,808.00	1.67	1.62		3.04	0.55	53.02m		87.48m			-1.69	
howthemarketworks	roiak	0.61%	1.65	1.65	0.01	51,808	1.67	1.62	1.64									
hpcwire	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
insidestocks	roiak	+0.61%	1.65	1.65	+0.01	51808	1.67	1.62										
investopedia	roiak	+0.61 %	$1.65	1.65	+0.01				1.64									
investorguide	roiak	+0.61%	1.65	1.65	+0.01		1.67	1.62		4.20	0.55			87.5m			-1.70	
marketintellisearch	roiak	0.61 %	$1.65	$1.65	0.01	51.80k	$1.67	$1.65	$1.64			54.26m	0.00	0.09b	0.0 %		-1.69	
marketwatch	roiak	+0.61%	$1.65	open: 1.65	+0.01	51,808	$1.67	$1.62	$1.64	$3.04	$0.55			$94.17m				
minyanville	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
msn-money	roiak	+0.61%	1.65	1.65	+0.01	51,808	1.67	1.62	1.64	3.04	0.55	47.03 mil	-3.00	77.14 mil			-1.70	
nasdaq-com	roiak	0.61%	$ 1.65	$ 1.65	0.01	51,808	$ 1.67	$ 1.62	$ 1.64	$ 3.04	$ 0.55	44,205,000		$ 72,938,250			$ -1.69	
optimum	roiak	+0.61%	1.65 ( 4:30 pm edt)	1.65	+0.01	51,808	1.67	1.62	1.64	3.04	0.55	44.20m		72.9m			-1.70	
paidcontent	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
pc-quote	roiak	0.61%	1.65	1.65	0.01	51,808	1.67	1.62	1.64	3.04	0.55	45,299,758	-2.98182	74,745,000				
personal-wealth-biz	roiak	+0.61%	1.65	1.65		51,808	1.67	1.62	1.64	4.20	0.55					0.00	-1.70	
predictwallstreet	roiak	+0.61%	1.65		+0.01	51,808												
raymond-james	roiak	0.61	1.65	1.65	0.01	51,808	1.67	1.62	1.65	3.04	0.55						-1.69	
renewable-energy-world	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
screamingmedia	roiak	+0.61%	$	open: 1.65	+0.01	51,808	$1.67	$1.62	$1.64	$3.04	$0.55			$94.17m				
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	+0.61%	last trade: 1.65		change: 0.010													
stocknod	roiak	+0.6098%	1.650 usd	1.650	+0.0100	51,808	1.670	1.620	1.640	3.040	0.5500	44,204,847						
stockpickr	roiak	0.61%	$1.65 0.01 | 0.61%	1.65	0.01	51.81k	1.67	1.62	1.64	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	1.22%	1.66		+0.02													
streetinsider-com	roiak	0.61%	1.65	$1.65	+0.01	51,808	$1.67	$1.62	$1.64	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.65	1.65	+0.01	51808	1.67	1.62										
thestree	roiak	0.61%	$1.65	1.65	0.01	51808	1.67	1.62	1.64	-3.04	0.55	5.301665e7		7.6474385e7				
tickerspy	roiak	0.61%	$1.65	1.65	+0.01	51,808	1.67	1.62	1.64	3.04	0.55		-3.0	88.7m	0.00%	$0.00		
tmx-quotemedia	roiak	0.61%	1.650	1.650	0.010	51,808	1.670	1.620	1.640	3.040	0.550	53,016,650		87,477,473			-1.70	
updown	roiak	0.61%	$1.65	$1.65	$0.01	51,808	$1.67	$1.62	$1.64	$3.04	$0.55	53.01b		$87m				
wallstreetsurvivor	roiak	0.61%	1.65	1.65	0.01	51,808	1.67	1.62		3.04	0.55			$72m			-0.55	
yahoo-finance	roiak	0.61%	1.65	1.65	0.01	51,808	1.67	1.62	1.64	3.04	0.55			87.48m			-1.70	
ycharts-com	roiak	+1.22%	1.66		+0.02					3.04	0.55			86.52m	0.00%		-1.70	
advfn	xlnx	-0.15	33.48	33.64	-0.05	4806460	33.7	33.06										
barchart	xlnx	-0.15%	33.48	33.64	-0.05	4,476,406	33.70	33.06	33.53	37.37	23.59		14.02	$8.74 b	2.24%	$0.76	+2.40	
barrons	xlnx	0.15%	33.48	33.64	-0.05	4.799m	33.64	33.06				268.06 million		$9.11 billion	2.27%	$0.19		
bloomberg	xlnx	-0.149%	33.480	33.640	-0.050	4,806,460	33.700	33.060		37.37	23.96	265.625mil	13.721	8,893.140mil	2.011	0.190 regular cash	2.440	
boston-com	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,803,535	33.70	33.06	33.53	37.37	23.96	265,625,429						
bostonmerchant	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,803,535	33.70	33.06	33.53	37.37	23.96	265,625,429						
business-insider	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,803,535	33.70	33.06	33.53	37.37	23.96	265,625,429						
chron	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,800,935	33.70	33.06	33.53	37.37	23.96	265,625,429						
cio-com	xlnx	-0.15%	33.48 usd	33.64	-0.0500	4,800,935	33.70	33.06	33.53	37.37	23.96	265,625,429	14.01	9b	2.1	0.76		
cnn-money	xlnx	-0.15%	33.48	33.64	-0.05	4,803,860	33.70	33.06	33.53				14.0	$8.9b	2.27%			
easystockalterts	xlnx	-0.15%	33.48	33.64	-0.05	4800935	33.70	33.06	33.53	37.37	23.96		14.01				2.39	
eresearch-fidelity-com	xlnx	-0.15%	33.4800	33.6400	-0.0500	4,803,860	33.7000	33.0600	33.5300	37.3700	23.9600	265,625,000	13.97	$8.91b	2.27%	$0.190000		
finance-abc7-com	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,800,935	33.70	33.06	33.53	37.37	23.96	265,625,429						
finance-abc7chicago-com	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,800,935	33.70	33.06	33.53	37.37	23.96	265,625,429						
financial-content	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,800,935	33.70	33.06	33.53	37.37	23.96	265,625,429						
finapps-forbes-com	xlnx	-0.2%	$33.48	33.64	-0.05	4,803,860	33.70	33.06	33.53	37.37	23.96	266 mil	13.9	9 bil	2.3	0.76	2.40	
finviz	xlnx	-0.15%	33.48			4,803,760			33.53	-10.41%	41.95%	265.63m	14.03	8.91b		0.76	2.39	
fool	xlnx	-0.18%	$33.47	$33.64	-0.06	4,690,899	$33.70	$33.06	$33.53	$37.37	$23.96		14.20	$8.89b	2.60%	0.76		
foxbusiness	xlnx		$33.48		-0.05	4,819,437			$33.53									
google-finance	xlnx	(-0.15%)	33.48	33.64	-0.05	4.80m	33.70	33.06		37.37	23.96	265.63m	14.00	8.89b	2.27	0.19	2.39	
howthemarketworks	xlnx	-1.297%	33.48	33.64	-0.44	4,803,535	33.7	33.06	33.92									
hpcwire	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,803,535	33.70	33.06	33.53	37.37	23.96	265,625,429						
insidestocks	xlnx	-0.15%	33.48	33.64	-0.05	4329345	33.70	33.06					price earnings ratio: 13.95					
investopedia	xlnx	-0.15 %	$33.48	33.64	-0.05				33.53									
investorguide	xlnx	-0.15%	33.48	33.65	-0.05		33.70	33.06		36.49	23.47		14.03	8.893b			2.39	
marketintellisearch	xlnx	-0.15 %	$33.48	$33.64	-0.05	4744.80k	$33.70	$33.06	$33.53			265.63m	14.03	8.91b	2.27 %		2.39	
marketwatch	xlnx	-0.15%	$33.48	open: 33.64	-0.05	20,477	$33.64	$33.06	$33.53	$37.37	$23.96		14.20	$9.11b	2.27%	0.19	2.36	
minyanville	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,800,935	33.70	33.06	33.53	37.37	23.96	265,625,429						
msn-money	xlnx	-0.15%	33.48	33.64	-0.05	4.8 mil	33.70	33.06	33.53	37.37	23.96	265.63 mil	14.01	8.91 bil	2.27%	0.76	2.39	
nasdaq-com	xlnx	0.15%	$ 33.48	$ 33.64	0.05	4,803,860	$ 33.70	$ 33.06	$ 33.53	$ 37.37	$ 23.96	265,625,000	13.95	$ 8,893,125,000	2.27 %	$0.760000	$ 2.40	
optimum	xlnx	-0.15%	33.48 ( 4:00 pm edt)	33.64	-0.05	4,799,865	33.70	33.06	33.53	37.37	23.96	265.63m	14.0	8.9b	2.27	0.76	2.39	
paidcontent	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,800,935	33.70	33.06	33.53	37.37	23.96	265,625,429						
pc-quote	xlnx	-0.15%	33.48	33.64	-0.05	4,819,437	33.7	33.06	33.53	37.37	23.96	266,021,685	14.02929	8,906,406,000		0.19		
personal-wealth-biz	xlnx	-0.15%	33.48	33.65	-0.05	4,819,337	33.70	33.06	33.53	36.49	23.47		14.03		2.00	0.67	2.39	
predictwallstreet	xlnx	-0.15%	33.48		-0.05	4,803,860												
raymond-james	xlnx	-0.15	33.48	33.64	-0.05	4,803,860	33.70	33.06	33.48	37.37	23.96		13.78				2.43	
renewable-energy-world	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,800,935	33.70	33.06	33.53	37.37	23.96	265,625,429						
screamingmedia	xlnx	-0.15%	$	open: 33.64	-0.05	20,477	$33.64	$33.06	$33.53	$37.37	$23.96		14.20	$9.11b	2.27%	0.19	2.36	
scroli	xlnx	-0.15%	xlnx 33.48	33.64	-0.05	4,482,668	33.70	33.06	33.53	37.37	23.96		14.00				2.39	
simple-stock-quotes	xlnx	-0.15%	last trade: 33.48		change: -0.050								p/e ratio: 14.03					
smartmoney	xlnx	(-0.15%)	33.48	$33.64	-0.05	4,803,860	$33.70	$33.06	$33.53	$37.37	$23.96			8,906,400	2.27%	$0.19		
stocknod	xlnx	-0.1491%	33.48 usd	33.64	-0.0500	4,800,935	33.70	33.06	33.53	37.37	23.96	265,625,429						
stockpickr	xlnx	-0.15%	$33.48 -0.05 | -0.15%	33.64	-0.05	4.80m	33.70	33.06	33.53	37.37	23.96							
stocksmart	xlnx	%	$34.685	29.08		550,238	35.69	34.68										
stocktwits	xlnx	-0.15%	33.48		-0.05													
streetinsider-com	xlnx	0.15%	33.48	$33.64	-0.05	4,800,935	$33.70	$33.06	$33.53	$37.37	$23.96		14.01				$2.39	
thecramerreport	xlnx		33.38	33.65	-0.15	2217951	33.70	33.06										
thestree	xlnx	-0.15%	$33.48	33.64	-0.05	4802790	33.7	33.06	33.53	-37.37	23.96	2.65625429e8		9.010014552e9				
tickerspy	xlnx	-0.15%	$33.48	33.64	-0.05	4,802,790	33.70	33.06	33.53	37.37	23.96		14.0	8.8b	2.27%	$0.19		
tmx-quotemedia	xlnx	-0.15%	33.480	33.640	-0.050	4,819,437	33.700	33.060	33.530	37.370	23.960	265,625,429	14.00	8,893,139,363	2.267	0.190 usd	2.39	
updown	xlnx	-0.15%	$33.48	$33.64	-$0.05	4,798,960	$33.70	$33.06	$33.53	$37.37	$23.96	265.62b	13.80	$8.90b				
wallstreetsurvivor	xlnx	-1.30%	33.48	33.64	-0.44	4,800,935	33.70	33.06		37.37	23.96		14.00	$9b	2.30%	0.64 -	2.39	
yahoo-finance	xlnx	0.15%	33.48	33.65	0.05	4,803,760	33.70	33.06	33.53	37.37	23.96		14.01	8.89b	2.20%	0.76	2.39	
ycharts-com	xlnx	-0.15%	33.48		-0.05					37.37	23.96		14.01	8.74b	2.23%		2.39	
advfn	tnc	-0.15	40.65	40.81	-0.06	95786	41.08	40.13										
barchart	tnc	-0.15%	40.65	40.81	-0.06	95,786	41.08	40.13	40.71	43.45	27.73		29.53	$776.42 m	1.64%	$0.68	+1.89	
barrons	tnc	0.15%	40.65	40.81	-0.06	95,603	41.08	40.13				19.33 million		$791.37 million	1.67%	$0.17		
bloomberg	tnc	-0.147%	40.650	40.810	-0.060	95,786	41.080	40.130		43.84	28.11	19.143mil	29.036	778.158mil	1.599	0.170 regular cash	1.400	
boston-com	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
bostonmerchant	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
business-insider	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
chron	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
cio-com	tnc	-0.15%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889	22.58	778m	1.6	0.68		
cnn-money	tnc	-0.15%	40.65	40.81	-0.06	95,603	41.08	40.13	40.71				22.6	$778.2m	1.67%			
easystockalterts	tnc	-0.15%	40.65	40.81	-0.06	95786	41.08	40.13	40.71	43.84	28.11		22.58				1.80	
eresearch-fidelity-com	tnc	-0.15%	40.6500	40.8100	-0.0600	95,786	41.0800	40.1300	40.7100	43.8400	28.1100	19,143,000	21.54	$779.31m	1.67%	$0.170000		
finance-abc7-com	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
financial-content	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	-0.2%	$40.65	40.81	-0.06	95,786	41.08	40.13	40.71	43.84	28.11	19 mil	21.5	778 mil	1.7	0.68	1.89	
finviz	tnc	-0.15%	40.65			95,786			40.71	-6.45%	46.62%	19.14m	21.62	778.04m		0.68	1.88	
fool	tnc	-0.15%	$40.65	$40.81	-0.06	95,603	$41.08	$40.13	$40.71	$43.84	$28.11		21.90	$778.16m	2.40%	0.68		
foxbusiness	tnc		$40.65		-0.06	95,786			$40.71									
google-finance	tnc	(-0.15%)	40.65	40.81	-0.06	95,786.00	41.08	40.13		43.84	28.11	19.14m	21.58	778.16m	1.67	0.17	1.88	
howthemarketworks	tnc	-0.147%	40.65	40.81	-0.06	95,603	41.08	40.13	40.71									
hpcwire	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
insidestocks	tnc	-0.15%	40.65	40.81	-0.06	95603	41.08	40.13					price earnings ratio: 29.04					
investopedia	tnc	-0.15 %	$40.65	40.81	-0.06				40.71									
investorguide	tnc	-0.15%	40.65	40.81	-0.06		41.08	40.13		43.84	28.11		21.60	778.1m			1.885	
marketintellisearch	tnc	-0.15 %	$40.65	$40.81	-0.06	91.40k	$41.08	$40.13	$40.71			19.14m	21.65	0.78b	1.67 %		1.88	
marketwatch	tnc	-0.15%	$40.65	open: 40.81	-0.06	283	$41.08	$40.13	$40.71	$43.84	$28.11		21.73	$791.37m	1.67%	0.17	1.87	
minyanville	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
msn-money	tnc	-0.15%	40.65	40.81	-0.06	95,786	41.08	40.13	40.71	43.84	28.11	19.14 mil	21.51	779.31 mil	1.67%	0.68	1.88	
nasdaq-com	tnc	0.15%	$ 40.65		0.06	95,786	$ 41.08	$ 40.13	$ 40.71	$ 43.84	$ 28.11	19,143,000	21.51	$ 778,162,950	1.67 %	$0.680000	$ 1.89	
optimum	tnc	-0.15%	40.65 ( 4:15 pm edt)	40.81	-0.06	95,786	41.08	40.13	40.71	43.84	28.11	19.14m	22.6	778.2m	1.67	0.68	1.80	
paidcontent	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
pc-quote	tnc	-0.15%	40.65	40.81	-0.06	95,786	41.08	40.13	40.71	43.84	28.11	19,171,255	21.53968	779,312,000		0.17		
personal-wealth-biz	tnc	-0.15%	40.65	40.81	-0.06	95,786	41.08	40.13	40.71	43.84	28.11		21.60		1.60	0.65	1.885	
predictwallstreet	tnc	-0.15%	40.65		-0.06	95,786												
raymond-james	tnc	-0.15	40.65	40.81	-0.06	95,786	41.08	40.13	40.65	43.84	28.11		20.95				1.94	
renewable-energy-world	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
screamingmedia	tnc	-0.15%	$	open: 40.81	-0.06	283	$41.08	$40.13	$40.71	$43.84	$28.11		21.73	$791.37m	1.67%	0.17	1.87	
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	-0.15%	last trade: 40.65		change: -0.060								p/e ratio: 21.6					
smartmoney	tnc	(-0.15%)	40.65	$40.81	-0.06	95,786	$41.08	$40.13	$40.71	$43.84	$28.11			779,300	1.67%	$0.17		
stocknod	tnc	-0.1474%	40.65 usd	40.81	-0.0600	95,786	41.08	40.13	40.71	43.84	28.11	19,142,889						
stockpickr	tnc	-0.15%	$40.65 -0.06 | -0.15%	40.82	-0.06	95.79k	41.08	40.13	40.71	43.84	28.11							
stocksmart	tnc	%	$36.5	38.39		4,828	38.3	36.5										
stocktwits	tnc	-0.20%	40.63		-0.08													
streetinsider-com	tnc	0.15%	40.65	$40.81	-0.06	95,786	$41.08	$40.13	$40.71	$43.84	$28.11		22.58				$1.80	
thecramerreport	tnc		40.65	40.81	-0.06	95786	41.08	40.13										
thestree	tnc	-0.15%	$40.65	40.82	-0.06	95786	41.08	40.13	40.71	-43.84	28.11	1.9142889e7		7.91367031e8				
tickerspy	tnc	-0.15%	$40.65	40.81	-0.06	95,786	41.08	40.13	40.71	43.84	28.11		21.5	779.3m	1.67%	$0.17		
tmx-quotemedia	tnc	-0.15%	40.650	40.810	-0.060	95,786	41.080	40.130	40.710	43.840	28.110	19,142,889	21.50	778,158,438	1.673	0.170 usd	1.89	
updown	tnc	-0.15%	$40.65	$40.81	-$0.06	95,503	$41.08	$40.13	$40.71	$43.84	$28.11	19.14b	21.01	$779m				
wallstreetsurvivor	tnc	-0.15%	40.65	40.81	-0.06	95,603	41.08	40.13		43.84	28.11		21.50	$779m	1.70%	0.59 -	1.80	
yahoo-finance	tnc	0.15%	40.65	40.81	0.06	95,786	41.08	40.13	40.71	43.84	28.11		21.56	778.12m	1.60%	0.68	1.89	
ycharts-com	tnc	-0.20%	40.63		-0.08					43.84	28.11		21.50	776.03m	2.03%		1.89	
advfn	tues	0.75	4.05	4.07	0.03	248140	4.1	3.95										
barchart	tues	+0.75%	4.05	4.07	+0.03	279,607	4.10	3.95	4.02	5.93	3.53		14.41	$174.43 m			+0.29	
barrons	tues	0.75%	4.05	4.07	+0.03	248,140	4.10	3.95				42.48 million		$180.17 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	0.746%	4.050	4.070	0.030	248,140	4.100	3.950		5.93	3.53	43.102mil	13.966	174.562mil			0.290	
boston-com	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
bostonmerchant	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
business-insider	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
chron	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
cio-com	tues	+0.75%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635	13.97	175m				
cnn-money	tues	+0.75%	4.05	4.07	+0.03	248,140	4.10	3.95	4.02				14.0	$174.6m				
easystockalterts	tues	0.74%	4.05	4.07	+0.03	248140	4.10	3.95	4.02	5.93	3.53		13.97				0.29	
eresearch-fidelity-com	tues	0.75%	4.0500	4.0700	0.0300	248,140	4.1000	3.9500	4.0200	5.9300	3.5300	43,102,000		$173.27m				
finance-abc7-com	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
finance-abc7chicago-com	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
financial-content	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
finapps-forbes-com	tues	0.8%	$4.05	4.07	0.03	248,140	4.10	3.95	4.02	5.93	3.53	43 mil		175 mil	0.0	0.00		
finviz	tues	0.75%	4.05			248,140			4.02	-31.70%	14.73%	43.10m	14.46	174.56m			0.28	
fool	tues	+0.75%	$4.05	$4.07	0.03	248,140	$4.10	$3.95	$4.02	$5.93	$3.53		14.40	$174.56m	15.70%	0.80		
foxbusiness	tues		$4.05		+0.03	248,140			$4.02									
google-finance	tues	(0.75%)	4.05	4.07	+0.03	248,140.00	4.10	3.95		5.93	3.53	43.10m	14.54	174.56m			0.28	
howthemarketworks	tues	0.746%	4.05	4.07	0.03	247,519	4.1	3.95	4.02									
hpcwire	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
insidestocks	tues	+0.75%	4.05	4.07	+0.03	248140	4.10	3.95										
investopedia	tues	+0.75 %	$4.05	4.07	+0.03				4.02									
investorguide	tues	+0.75%	4.05	4.07	+0.03		4.10	3.95		5.93	3.51		14.20	173.0m			0.283	
marketintellisearch	tues	0.75 %	$4.05	$4.07	0.03	246.40k	$4.10	$3.95	$4.02			43.10m	14.36	0.17b	0.0 %		0.28	
marketwatch	tues	+0.75%	$4.05	open: 4.07	+0.03	521	$4.10	$3.95	$4.02	$5.93	$3.53		14.07	$180.17m			0.29	
minyanville	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
msn-money	tues	+0.75%	4.05	4.07	+0.03	248,140	4.10	3.95	4.02	5.93	3.53	43.10 mil	14.46	173.27 mil			0.28	
nasdaq-com	tues	0.75%	$ 4.05	$ 4.07	0.03	248,140	$ 4.10	$ 3.95	$ 4.02	$ 5.93	$ 3.53	43,102,000	13.97	$ 174,563,100	19.9 %	$0.800000	$ 0.29	
optimum	tues	+0.75%	4.05 ( 4:30 pm edt)	4.07	+0.03	248,140	4.10	3.95	4.02	5.93	3.53	43.10m	14.0	174.6m			0.29	
paidcontent	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
pc-quote	tues	0.75%	4.05	4.07	0.03	248,140	4.1	3.95	4.02	5.93	3.53	42,782,716	14.35714	173,270,000		0.8		
personal-wealth-biz	tues	+0.75%	4.05	4.07		248,140	4.10	3.95	4.02	5.93	3.51		14.20			0.00	0.283	
predictwallstreet	tues	+0.75%	4.05		+0.03	248,140												
raymond-james	tues	0.75	4.05	4.07	0.03	248,140	4.10	3.95	4.05	5.93	3.53		13.97				0.29	
renewable-energy-world	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
screamingmedia	tues	+0.75%	$	open: 4.07	+0.03	521	$4.10	$3.95	$4.02	$5.93	$3.53		14.07	$180.17m			0.29	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	+0.75%	last trade: 4.05		change: 0.030								p/e ratio: 14.2					
smartmoney	tues	(0.75%)	4.05	$4.07	0.03	248,140	$4.10	$3.95	$4.02	$5.93	$3.53			173,300	0.00%	$0.80		
stocknod	tues	+0.7463%	4.050 usd	4.070	+0.0300	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635						
stockpickr	tues	0.75%	$4.05 0.03 | 0.75%	4.07	0.03	248.14k	4.10	3.95	4.02	5.93	3.53							
stocksmart	tues	%	$4.77	5.36		13,616	4.9	4.77										
stocktwits	tues	0.75%	4.05		+0.03													
streetinsider-com	tues	0.75%	4.05	$4.07	+0.03	248,140	$4.10	$3.95	$4.02	$5.93	$3.53		13.97				$0.29	
thecramerreport	tues		4.05	4.07	+0.03	248140	4.10	3.95										
thestree	tues	0.75%	$4.05	4.07	0.03	248140	4.1	3.95	4.02	-5.93	3.53	4.3101635e7		1.80164834e8				
tickerspy	tues	0.75%	$4.05	4.07	+0.03	248,140	4.10	3.95	4.02	5.93	3.53		14.4	173.2m	0.00%	$0.80		
tmx-quotemedia	tues	0.75%	4.050	4.070	0.030	248,140	4.100	3.950	4.020	5.930	3.530	43,101,635	13.90	174,561,622			0.29	
updown	tues	0.75%	$4.05	$4.07	$0.03	247,619	$4.10	$3.95	$4.02	$5.93	$3.53	43.10b	13.87	$173m				
wallstreetsurvivor	tues	0.75%	4.05	4.07	0.03	247,519	4.10	3.95		5.93	3.53		13.90	$173m			0.25	
yahoo-finance	tues	0.75%	4.05	4.07	0.03	248,140	4.10	3.95	4.02	5.93	3.53		14.31	172.98m			0.28	
ycharts-com	tues	+0.75%	4.05		+0.03					5.93	3.53		13.97	174.43m	0.00%		0.29	
advfn	sf	1.17	37.19	36.9	0.43	678100	37.21	36.83										
barchart	sf	+1.17%	37.19	36.90	+0.43	678,100	37.21	36.83	36.76	49.94	28.72		17.05	$2.00 b			+0.18	
barrons	sf	1.17%	37.19	36.90	+0.43	676,315	37.21	36.83				57.67 million		$1.99 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	1.170%	37.190	36.900	0.430	678,100	37.210	36.830		49.94	28.72	53.720mil	17.112	1,997.848mil			2.173	
boston-com	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
bostonmerchant	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
business-insider	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
chron	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
cio-com	sf	+1.17%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031	338.09	2b				
cnn-money	sf	+1.17%	37.19	36.90	+0.43	676,315	37.21	36.83	36.76				338.1	$2.0b				
easystockalterts	sf	1.17%	37.19	36.90	+0.43	678100	37.21	36.83	36.76	74.91	34.97		338.09				0.11	
eresearch-fidelity-com	sf	1.17%	37.1900	36.9000	0.4300	678,100	37.2100	36.8300	36.7600	49.9400	28.7200	53,720,000	nm	$1.97b				
finance-abc7-com	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
finance-abc7chicago-com	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
financial-content	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
finapps-forbes-com	sf	1.2%	$37.19	36.90	0.43	678,100	37.21	36.83	36.76	49.94	28.72	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	1.17%	37.19			678,100			36.76	-25.53%	29.49%	53.72m		2.00b			-0.10	
fool	sf	+1.17%	$37.19	$36.90	0.43	677,615	$37.21	$36.83	$36.76	$49.94	$28.72		331.10	$2.00b				
foxbusiness	sf		$37.19		+0.43	678,346			$36.76									
google-finance	sf	(1.17%)	37.19	36.90	+0.43	678,100.00	37.21	36.83		49.94	28.72	53.72m		2.00b			-0.10	
howthemarketworks	sf	1.17%	37.19	36.9	0.43	676,315	37.21	36.83	36.76									
hpcwire	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
insidestocks	sf	+1.17%	37.19	36.90	+0.43	676561	37.21	36.83					price earnings ratio: 16.90					
investopedia	sf	+1.17 %	$37.19	36.90	+0.43				36.76									
investorguide	sf	+1.17%	37.19	36.90	+0.43		37.21	36.83		49.94	28.4533		224.15	1.968b			0.164	
marketintellisearch	sf	1.17 %	$37.19	$36.90	0.43	670.80k	$37.21	$36.83	$36.76			53.72m	0.00	1.97b	0.0 %		-0.10	
marketwatch	sf	+1.17%	$37.19	open: 36.90	+0.43	2,085	$37.21	$36.83	$36.76	$49.94	$28.72		245.64	$1.99b			0.15	
minyanville	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
msn-money	sf	+1.17%	37.19	36.90	+0.43	678,100	37.21	36.83	36.76	49.94	28.72	53.72 mil	464.88	1.97 bil			-0.10	
nasdaq-com	sf	1.17%	$ 37.19		0.43	678,100	$ 37.21	$ 36.83	$ 36.76	$ 49.94	$ 28.72	53,720,000	206.61	$ 1,997,846,800			$ 0.18	
optimum	sf	+1.17%	37.19 ( 4:15 pm edt)	36.90	+0.43	678,100	37.21	36.83	36.76	74.91	34.97	53.72m	338.1	2.0b			0.11	
paidcontent	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
pc-quote	sf	1.17%	37.19	36.9	0.43	678,100	37.21	36.83	36.76	49.94	28.72	52,345,687	459.5	1,946,736,000				
personal-wealth-biz	sf	+1.17%	37.19	36.90		678,346	37.21	36.83	36.76	49.94	28.4533		224.15			0.00	0.164	
predictwallstreet	sf	+1.17%	37.19		+0.43	678,100												
raymond-james	sf	1.17	37.19	36.90	0.43	678,100	37.21	36.83	37.19	49.97	28.73		116.22				0.32	
renewable-energy-world	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
screamingmedia	sf	+1.17%	$	open: 36.90	+0.43	2,085	$37.21	$36.83	$36.76	$49.94	$28.72		245.64	$1.99b			0.15	
scroli	sf	%	sf			0												
simple-stock-quotes	sf	+1.17%	last trade: 37.19		change: 0.430								p/e ratio: 224.15					
smartmoney	sf	(1.17%)	37.19	$36.90	0.43	678,100	$37.21	$36.83	$36.76	$49.94	$28.72			1,974,700	0.00%	$0.03		
stocknod	sf	+1.170%	37.19 usd	36.90	+0.4300	678,100	37.21	36.83	36.76	74.91	34.97	53,720,031						
stockpickr	sf	1.17%	$37.19 0.43 | 1.17%	36.90	0.43	678.10k	37.21	36.83	36.76	49.94	28.72							
stocksmart	sf	%	$38.19	62.27		28,369	40.17	38.16										
stocktwits	sf	1.20%	37.20		+0.44													
streetinsider-com	sf	1.17%	37.19	$36.90	+0.43	678,100	$37.21	$36.83	$36.76	$74.91	$34.97		338.09				$0.11	
thecramerreport	sf		37.19	36.90	+0.43	678100	37.21	36.83										
thestree	sf	1.17%	$37.19	36.9	0.43	678100	37.21	36.83	36.76	-49.94	28.72	5.3720031e7		2.015575563e9				
tickerspy	sf	1.17%	$37.19	36.90	+0.43	678,100	37.21	36.83	36.76	49.94	28.72		459.5	1.9b	0.00%	$0.00		
tmx-quotemedia	sf	1.17%	37.190	36.900	0.430	678,346	37.210	36.830	36.760	49.940	28.720	53,720,031	324.40	1,997,847,953			0.11	
updown	sf	1.17%	$37.19	$36.90	$0.43	676,315	$37.21	$36.83	$36.76	$49.94	$28.72	53.72b	193.45	$1.97b				
wallstreetsurvivor	sf	1.17%	37.19	36.90	0.43	676,315	37.21	36.83		49.94	28.72		324.40	$2b			0.03	
yahoo-finance	sf	1.17%	37.19	36.90	0.43	678,100	37.21	36.83	36.76	49.94	28.72		226.77	1.97b			0.16	
ycharts-com	sf	+1.20%	37.20		+0.44					49.94	28.72		446.58	2.00b	0.00%		0.08	
advfn	dtv	0.02	52.15	52.2	0.01	5017132	52.36	51.78										
barchart	dtv	+0.02%	52.15	52.20	+0.01	4,794,398	52.36	51.78	52.14	53.40	34.84		19.49	$41.28 b			+2.56	
barrons	dtv	0.02%	52.15	52.20	+0.01	5.013m	52.36	51.78				767.79 million		$40.04 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	0.019%	52.150	52.200	0.010	5,017,132	52.360	51.780		53.40	34.84	767.785mil	19.173	40,040.010mil			2.720	
boston-com	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409						
bostonmerchant	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409						
business-insider	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409						
chron	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409						
cio-com	dtv	+0.02%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409	19.10	40b				
cnn-money	dtv	+0.02%	52.15	52.20	+0.01	5,017,132	52.36	51.78	52.14				19.1	$40.0b				
easystockalterts	dtv	0.02%	52.15	52.20	+0.01	4736811	52.36	51.78	52.14	53.40	34.84		19.10				2.73	
eresearch-fidelity-com	dtv	0.02%	52.1500	52.2000	0.0100	5,015,410	52.3600	51.7800	52.1400	53.4000	34.8400	767,785,000	19.03	$40.03b				
finance-abc7-com	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409						
finance-abc7chicago-com	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409						
financial-content	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409						
finapps-forbes-com	dtv	0.0%	$52.15	52.20	0.01	5,017,132	52.36	51.78	52.14	53.40	34.84	768 mil	20.4	40 bil	0.0	0.00	2.56	
finviz	dtv	0.02%	52.15			5,008,710			52.14	-2.34%	49.68%	767.79m	19.03	40.03b			2.74	
fool	dtv	-0.08%	$52.10	$52.20	-0.04	4,655,020	$52.36	$51.78	$52.14	$53.40	$34.84		19.20	$40.00b				
foxbusiness	dtv		$52.15		+0.01	5,038,814			$52.14									
google-finance	dtv	(0.02%)	52.15	52.20	+0.01	5.02m	52.36	51.78		53.40	34.84	767.79m	19.05	40.04b			2.74	
howthemarketworks	dtv	0.019%	52.15	52.2	0.01	4,991,418	52.36	51.78	52.14									
hpcwire	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409						
insidestocks	dtv	+0.02%	52.15	52.20	+0.01	4050011	52.36	51.78					price earnings ratio: 19.03					
investopedia	dtv	-0.04 %	$52.12	52.20	-0.02				52.14									
investorguide	dtv	+0.02%	52.15	52.35	+0.01		52.36	51.78		53.40	33.25		19.14	40.040b			2.724	
marketintellisearch	dtv	0.04 %	$52.16	$52.20	0.02	4978.90k	$52.36	$51.78	$52.14			767.79m	19.03	40.03b	0.0 %		2.74	
marketwatch	dtv	+0.02%	$52.14	open: 52.20	+0.01	27,770	$52.36	$51.78	$52.14	$53.40	$34.96			$40.04b				
minyanville	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,991,418	52.36	51.78	52.14	53.40	34.84	767,785,409						
msn-money	dtv	+0.02%	52.15	52.20	+0.01	5.02 mil	52.36	51.78	52.14	53.40	34.84	767.79 mil	20.37	40.03 bil			2.74	
nasdaq-com	dtv	0.02%	$ 52.15	$ 52.20	0.01	5,015,410	$ 52.36	$ 51.78	$ 52.14	$ 53.40	$ 34.84	767,785,000	20.37	$ 40,039,987,750			$ 2.56	
optimum	dtv	+0.02%	52.15 ( 4:00 pm edt)	52.20	+0.01	4,990,676	52.36	51.78	52.14	53.40	34.84	767.79m	19.1	40.0b			2.73	
paidcontent	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,991,418	52.36	51.78	52.14	53.40	34.84	767,785,409						
pc-quote	dtv	0.02%	52.15	52.2	0.01	5,039,453	52.36	51.78	52.14	53.40	34.84	767,637,776	20.36719	40,032,310,000				
personal-wealth-biz	dtv	+0.02%	52.15	52.35		5,032,114	52.36	51.78	52.14	53.40	33.25		19.14			0.00	2.724	
predictwallstreet	dtv	+0.02%	52.15		+0.01	5,015,410												
raymond-james	dtv	0.02	52.15	52.20	0.01	5,017,132	52.36	51.78	52.15	53.40	34.84		18.90				2.76	
renewable-energy-world	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409						
screamingmedia	dtv	+0.02%	$	open: 52.20	+0.01	27,770	$52.36	$51.78	$52.14	$53.40	$34.96			$40.04b				
scroli	dtv	0.02%	dtv 52.15	52.20	0.01	4,287,283	52.36	51.78	52.14	53.40	34.84		19.05				2.74	
simple-stock-quotes	dtv	+0.02%	last trade: 52.15		change: 0.010								p/e ratio: 19.14					
smartmoney	dtv	(0.02%)	52.15	$52.20	0.01	5,017,132	$52.36	$51.78	$52.14	$53.40	$34.84			40,032,300	0.00%	$0.00		
stocknod	dtv	+0.0192%	52.15 usd	52.20	+0.0100	4,993,140	52.36	51.78	52.14	53.40	34.84	767,785,409						
stockpickr	dtv	0.02%	$52.15 0.01 | 0.02%	52.20	0.01	5.01m	52.36	51.78	52.14	53.40	34.84							
stocksmart	dtv	%	$49.67	40.1		873,308	50.45	49.62										
stocktwits	dtv	0.02%	52.15		+0.01													
streetinsider-com	dtv	0.02%	52.15	$52.20	+0.01	4,736,811	$52.36	$51.78	$52.14	$53.40	$34.84		19.10				$2.73	
thecramerreport	dtv		52.15	52.35	+0.01	5008710	52.36	51.78										
thestree	dtv	0.02%	$52.15	52.2	0.01	5014545	52.36	51.78	52.14	-53.4	34.84	7.67785409e8		4.0562103157e10				
tickerspy	dtv	0.02%	$52.15	52.20	+0.01	5,015,410	52.36	51.78	52.14	53.40	34.84		20.4	40.5b	0.00%	$0.00		
tmx-quotemedia	dtv	0.02%	52.150	52.200	0.010	5,039,453	52.360	51.780	52.140	53.400	34.840	767,785,409	19.10	40,040,009,079			2.73	
updown	dtv	0.02%	$52.15	$52.20	$0.01	5,013,245	$52.36	$51.78	$52.14	$53.40	$34.84	767.78b	18.83	$40.03b				
wallstreetsurvivor	dtv	0.02%	52.15	52.20	0.01	4,991,418	52.36	51.78		53.40	36.95		19.10	$40b			2.30	
yahoo-finance	dtv	0.02%	52.15	52.35	0.01	5,008,710	52.36	51.78	52.14	53.40	34.84		19.14	40.04b			2.72	
ycharts-com	dtv	+0.02%	52.15		+0.01					53.40	34.84		20.37	41.28b	0.00%		2.56	
advfn	sti	0.00	24.64	24.81	0.0	5678389	24.83	24.37										
barchart	sti	unch	24.64	24.81	unch	5,678,389	24.83	24.37	24.64	33.12	21.91		49.24	$13.20 b	0.16%	$0.04	+0.37	
barrons	sti	0.00%	24.64	24.81	0.00	5.659m	24.83	24.37				495.00 million		$13.48 billion	0.16%	$0.01		
bloomberg	sti		24.640	24.810		5,678,389	24.830	24.370		33.14	21.94	536.889mil	39.487	13,228.940mil	0.162	0.010 regular cash	0.624	
boston-com	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
bostonmerchant	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
business-insider	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
chron	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
cio-com	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834	66.59	13b	0.2	0.04		
cnn-money	sti	0.00%	24.64	24.81	0.00	5,678,389	24.83	24.37	24.64				66.6	$13.2b	0.16%			
easystockalterts	sti	0.00%	24.64	24.83	+0.00	5678389	24.83	24.37	24.64	33.14	21.94		66.59				0.37	
eresearch-fidelity-com	sti	0.00%	24.6400	24.8100	0.0000	5,678,389	24.8300	24.3700	24.6400	33.1400	21.9400	536,889,000	66.59	$13.23b	0.16%	$0.010000		
finance-abc7-com	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
financial-content	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
finapps-forbes-com	sti	0.0%	$24.64	24.81	0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	537 mil	66.6	13 bil	0.2	0.04	0.37	
finviz	sti	0.00%	24.64			5,678,389			24.64	-25.60%	12.50%	536.89m	68.44	13.23b		0.04	0.36	
fool	sti	+0.04%	$24.64	$24.81	0.01	5,678,189	$24.83	$24.37	$24.64	$33.14	$21.94		67.40	$13.23b	0.20%	0.04		
foxbusiness	sti		$24.64		0.00	5,678,489			$24.64									
google-finance	sti	(0.00%)	24.64	24.81	0.00	5.68m	24.83	24.37		33.14	21.94	536.89m	68.61	13.23b	0.16	0.01	0.36	
howthemarketworks	sti	0%	24.64	24.83	0	5,658,832	24.83	24.37	24.64									
hpcwire	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
insidestocks	sti	unch%	24.64	24.81		5678400	24.83	24.37					price earnings ratio: 48.31					
investopedia	sti		$24.64	24.81					24.64									
investorguide	sti	0.00%	24.64	24.79	0.00		24.83	24.37		33.14	21.94		67.14	12.312b			0.367	
marketintellisearch	sti	0.0 %	$24.64	$24.79	0.00	5604.20k	$24.83	$24.37	$24.64			536.89m	68.44	13.23b	0.16 %		0.36	
marketwatch	sti	0.00%	$24.66	open: 24.81	0.00	23,257	$24.83	$24.37	$24.64	$33.14	$21.94		69.12	$13.48b	0.16%	0.01	0.36	
minyanville	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
msn-money	sti		24.64	24.81		5.68 mil	24.83	24.37	24.64	33.14	21.94	536.89 mil	68.44	13.23 bil	0.16%	0.04	0.36	
nasdaq-com	sti		$ 24.64			5,678,389	$ 24.83	$ 24.37	$ 24.64	$ 33.14	$ 21.94	536,889,000	66.59	$ 13,228,944,960	0.16 %	$0.040000	$ 0.37	
optimum	sti	-	24.64 ( 4:15 pm edt)	24.83	-	5,678,389	24.83	24.37	24.64	33.14	21.94	536.89m	66.6	13.2b	0.16	0.04	0.37	
paidcontent	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
pc-quote	sti	0.00%	24.64	24.81	0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,889,002	68.44444	13,228,945,000		0.01		
personal-wealth-biz	sti	0.00%	24.64	24.79		5,678,489	24.83	24.37	24.64	33.14	21.94		67.14		0.16	0.04	0.367	
predictwallstreet	sti	0.00%	24.64		0.00	5,678,389												
raymond-james	sti	0.00	24.64	24.81	0.00	5,678,389	24.83	24.37	24.64	33.14	21.94		66.60				0.37	
renewable-energy-world	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
screamingmedia	sti	0.00%	$	open: 24.81	0.00	23,257	$24.83	$24.37	$24.64	$33.14	$21.94		69.12	$13.48b	0.16%	0.01	0.36	
scroli	sti	0.00%	sti 24.64	24.81	0.00	5,096,897	24.83	24.37	24.64	33.14	21.94		68.61				0.36	
simple-stock-quotes	sti	0.00%	last trade: 24.64		change: 0.000								p/e ratio: 67.14					
smartmoney	sti	(0.00%)	24.64	$24.81	0.00	5,678,389	$24.83	$24.37	$24.64	$33.14	$21.94			13,228,900	0.16%	$0.01		
stocknod	sti	0.00%	24.64 usd	24.83	+0.00	5,678,389	24.83	24.37	24.64	33.14	21.94	536,888,834						
stockpickr	sti	0.00%	$24.64 0.00 | 0.00%	24.81	0.00	5.68m	24.83	24.37	24.64	33.14	21.94							
stocksmart	sti	%	$26.31	29.26		707,583	27.9	26.175										
stocktwits	sti	0.04%	24.65		+0.01													
streetinsider-com	sti	-0%	24.64	$24.83		5,678,389	$24.83	$24.37	$24.64	$33.14	$21.94		66.59				$0.37	
thecramerreport	sti		24.64	24.79	0.00	5678389	24.83	24.37										
thestree	sti	0.0%	$24.64	24.81	0.0	5678389	24.83	24.37	24.64	-33.14	21.94	5.36888834e8		1.3481278622e10				
tickerspy	sti	0.00%	$24.64	24.81	0.00	5,678,389	24.83	24.37	24.64	33.14	21.94		68.4	13.2b	0.16%	$0.01		
tmx-quotemedia	sti	0.00%	24.640	24.810	0.00	5,678,489	24.830	24.370	24.640	33.140	21.940	536,888,834	66.60	13,228,940,870	0.162	0.010 usd	0.37	
updown	sti	0.00%	$24.64	$24.81	$0.00	5,652,562	$24.83	$24.37	$24.64	$33.14	$21.94	536.88b	67.93	$13.22b				
wallstreetsurvivor	sti	0.00%	24.64	24.83	0.00	5,658,832	24.83	24.37		33.14	21.94		66.60	$13b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	0.00%	24.64	24.79	0.00	5,678,389	24.83	24.37	24.64	33.14	21.94		67.14	12.31b	0.20%	0.04	0.37	
ycharts-com	sti	+0.04%	24.65		+0.01					33.14	21.94		68.47	13.20b	0.20%		0.36	
zacks	sti		24.64			vol.  5,678,489	24.83	24.37		33.14	21.94		48.31	13.23 b	0.16	0.04	.51	
advfn	fcel	-1.52	1.3	1.32	-0.02	2207209	1.34	1.26										
barchart	fcel	-1.52%	1.30	1.32	-0.02	2,263,143	1.34	1.26	1.32	2.41	0.98		0.00	$161.51 m			-0.60	
barrons	fcel	1.52%	1.30	1.32	-0.02	2.207m	1.34	1.26				93.93 million		$174.05 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	-1.515%	1.300	1.320	-0.020	2,207,209	1.340	1.260		2.41	0.98	126.976mil		165.068mil			-0.520	
boston-com	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
bostonmerchant	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
business-insider	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
chron	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
cio-com	fcel	-1.52%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692		165m				
cnn-money	fcel	-1.52%	1.30	1.32	-0.02	2,207,209	1.34	1.26	1.32				nm	$165.1m				
easystockalterts	fcel	-1.52%	1.30	1.32	-0.02	2207209	1.34	1.26	1.32	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	-1.52%	1.3000	1.3200	-0.0200	2,207,209	1.3400	1.2600	1.3200	2.4100	0.9801	126,976,000	nm	$167.61m				
finance-abc7-com	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
financial-content	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	-1.5%	$1.30	1.32	-0.02	2,207,209	1.34	1.26	1.32	2.41	0.98	127 mil		165 mil	0.0	0.00	-0.60	
finviz	fcel	-1.52%	1.30			2,207,209			1.32	-46.06%	32.65%	126.98m		167.61m			-0.60	
fool	fcel	-0.76%	$1.31	$1.32	-0.01	2,156,792	$1.34	$1.26	$1.32	$2.41	$0.98		0.00	$166.34m				
foxbusiness	fcel		$1.30		-0.02	2,208,397			$1.32									
google-finance	fcel	(-1.52%)	1.30	1.32	-0.02	2.21m	1.34	1.26		2.41	0.98	126.98m		165.07m			-0.60	
howthemarketworks	fcel	-1.515%	1.3	1.32	-0.02	2,206,509	1.34	1.26	1.32									
hpcwire	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
insidestocks	fcel	-1.52%	1.30	1.32	-0.02	2167894	1.34	1.26										
investopedia	fcel	-1.52 %	$1.30	1.32	-0.02				1.32									
investorguide	fcel	-1.52%	1.30	1.32	-0.02		1.34	1.27		2.72	0.98			165.1m			-0.618	
marketintellisearch	fcel	-0.76 %	$1.31	$1.32	-0.01	2198.00k	$1.34	$1.26	$1.32			126.98m	0.00	0.17b	0.0 %		-0.60	
marketwatch	fcel	-1.52%	$1.30	open: 1.32	-0.02	1,888	$1.34	$1.26	$1.32	$2.41	$0.98			$174.05m				
minyanville	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
msn-money	fcel	-1.52%	1.30	1.32	-0.02	2.21 mil	1.34	1.26	1.32	2.41	0.98	126.98 mil	-2.17	167.61 mil			-0.60	
nasdaq-com	fcel	1.52%	$ 1.30	$ 1.32	0.02	2,207,209	$ 1.34	$ 1.26	$ 1.32	$ 2.41	$ 0.9801	124,236,000		$ 161,506,800			$ -0.60	
optimum	fcel	-1.52%	1.30 ( 4:00 pm edt)	1.32	-0.02	2,207,209	1.34	1.26	1.32	2.41	0.98	126.98m		165.1m			-0.60	
paidcontent	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
pc-quote	fcel	-1.52%	1.3	1.32	-0.02	2,207,209	1.34	1.26	1.32	2.41	0.98	128,929,462	-2.2	167,608,000				
personal-wealth-biz	fcel	-1.52%	1.30	1.32	-0.02	2,208,397	1.34	1.26	1.32	2.72	0.98					0.00	-0.618	
predictwallstreet	fcel	-1.52%	1.30		-0.02	2,207,209												
raymond-james	fcel	-1.52	1.30	1.32	-0.02	2,207,209	1.34	1.26	1.30	2.41	0.98						-0.61	
renewable-energy-world	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
screamingmedia	fcel	-1.52%	$	open: 1.32	-0.02	700	$1.34	$1.26	$1.32	$2.41	$0.98			$174.05m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	-1.52%	last trade: 1.30		change: -0.020													
smartmoney	fcel	(-1.52%)	1.30	$1.32	-0.02	2,207,209	$1.34	$1.26	$1.32	$2.41	$0.98			167,600	0.00%	$0.00		
stocknod	fcel	-1.515%	1.300 usd	1.320	-0.0200	2,207,209	1.340	1.260	1.320	2.410	0.9801	126,975,692						
stockpickr	fcel	-1.52%	$1.30 -0.02 | -1.52%	1.32	-0.02	2.21m	1.34	1.26	1.32	2.41	0.98							
stocksmart	fcel	%	$1.77	2.27		480,026	1.91	1.76										
stocktwits	fcel	-0.76%	1.31		-0.01													
streetinsider-com	fcel	1.52%	1.30	$1.32	-0.02	2,207,209	$1.34	$1.26	$1.32	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.30	1.32	-0.02	2207209	1.34	1.26										
thestree	fcel	-1.52%	$1.3	1.32	-0.02	2207209	1.34	1.26	1.32	-2.41	0.98	1.26975692e8		1.72686941e8				
tickerspy	fcel	-1.52%	$1.30	1.32	-0.02	2,207,209	1.34	1.26	1.32	2.41	0.98		-2.2	167.2m	0.00%	$0.00		
tmx-quotemedia	fcel	-1.52%	1.300	1.320	-0.020	2,208,397	1.340	1.260	1.320	2.410	0.980	126,975,692		165,068,400			-0.60	
updown	fcel	-1.52%	$1.30	$1.32	-$0.02	2,206,509	$1.34	$1.26	$1.32	$2.41	$0.98	124.23b		$168m				
wallstreetsurvivor	fcel	-1.52%	1.30	1.32	-0.02	2,206,509	1.34	1.26		2.41	0.98			$168m			-0.63	
yahoo-finance	fcel	1.52%	1.30	1.32	0.02	2,207,209	1.34	1.26	1.32	2.41	0.98			165.07m			-0.62	
ycharts-com	fcel	-0.76%	1.31		-0.01					2.41	0.98			162.75m	0.00%		-0.59	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	-0.4525%	72.60 eur		-0.3300	113												
bostonmerchant	stu	-0.4525%	72.60 eur		-0.3300	113												
business-insider	stu	-0.4525%	72.60 eur		-0.3300	113												
chron	stu	-0.4525%	72.60 eur		-0.3300	113												
cio-com	stu	-0.45%	72.60 eur	72.86	-0.3300	113	72.87	72.60	72.93	81.33	69.54	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	21.09	+0.00	242081	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	-0.4525%	72.60 eur		-0.3300	113												
finance-abc7chicago-com	stu	-0.4525%	72.60 eur		-0.3300	113												
financial-content	stu	-0.4525%	72.60 eur		-0.3300	113												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	-0.4525%	72.60 eur		-0.3300	113												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	-0.1 %	$9.53	$9.65	-0.01	576.90k	$9.74	$9.40	$9.54						%			
marketwatch	stu																	
minyanville	stu	-0.4525%	72.60 eur		-0.3300	113												
msn-money	stu																	
paidcontent	stu	-0.4525%	72.60 eur		-0.3300	113												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	-0.4525%	72.60 eur		-0.3300	113												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
stocknod	stu	-0.4525%	72.60 eur		-0.3300	113												
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	$21.09		242,081	$32.44	$32.44	$32.44	$50.22	$17.81						$-24.02	
thecramerreport	stu		0.00															
thestree	stu	-0.06%	$32.44	32.48	-0.02	718946	32.48	32.35	32.46	-50.22	17.81	2.0e7		6.488e8				
tickerspy	stu	0.00%	$32.44	32.46	0.00	725,319	32.48	32.35	32.44	50.22	17.81		-1.4		0.00%	$0.35		
tmx-quotemedia	stu	0.00%	32.440		0.00	0			32.440	32.490	17.810	20,000,000		648,800,000	4.316	2.500 usd	-24.02	
wallstreetsurvivor	stu	-			-		- -											
ycharts-com	stu																	
zacks	stu					vol.  0												
advfn	gksr	-1.35	32.95	33.51	-0.45	87694	33.7	32.69										
barchart	gksr	-1.35%	32.95	33.51	-0.45	107,265	33.70	32.69	33.40	36.54	19.02		22.06	$615.84 m	1.11%	$0.38	+2.00	
barrons	gksr	1.35%	32.95	33.51	-0.45	83,131	33.70	32.69				18.35 million		$639.73 million	1.15%	$0.1		
bloomberg	gksr	-1.347%	32.950	33.510	-0.450	87,694	33.700	32.690		36.54	19.28	18.711mil	19.497	616.528mil	1.153	0.095 regular cash	1.690	
boston-com	gksr	-1.347%	32.95 usd	33.51	-0.4500	87,494	33.70	32.69	33.40	36.54	19.28	18,711,022						
bostonmerchant	gksr	-1.347%	32.95 usd	33.51	-0.4500	87,494	33.70	32.69	33.40	36.54	19.28	18,711,022						
business-insider	gksr	-1.347%	32.95 usd	33.51	-0.4500	87,494	33.70	32.69	33.40	36.54	19.28	18,711,022						
chron	gksr	-1.347%	32.95 usd	33.51	-0.4500	87,331	33.70	32.69	33.40	36.54	19.28	18,711,022						
cio-com	gksr	-1.35%	32.95 usd	33.51	-0.4500	87,331	33.70	32.69	33.40	36.54	19.28	18,711,022	16.48	617m	1.1	0.38		
cnn-money	gksr	-1.47%	32.91	33.51	-0.49	78,299	33.70	32.69	33.40				16.5	$615.8m	1.15%			
easystockalterts	gksr	-1.34%	32.95	33.51	-0.45	85231	33.70	32.69	33.40	36.54	19.28		16.48				2.00	
eresearch-fidelity-com	gksr	-1.35%	32.9500	33.5100	-0.4500	87,531	33.7000	32.6900	33.4000	36.5400	19.2800	18,711,000	16.70	$624.95m	1.14%	$0.095000		
finance-abc7-com	gksr	-1.347%	32.95 usd	33.51	-0.4500	85,231	33.70	32.69	33.40	36.54	19.28	18,711,022						
finance-abc7chicago-com	gksr	-1.347%	32.95 usd	33.51	-0.4500	85,231	33.70	32.69	33.40	36.54	19.28	18,711,022						
financial-content	gksr	-1.347%	32.95 usd	33.51	-0.4500	85,231	33.70	32.69	33.40	36.54	19.28	18,711,022						
finapps-forbes-com	gksr	-1.4%	$32.95	33.51	-0.45	85,431	33.70	32.69	33.40	36.54	19.28	19 mil	16.5	617 mil	1.2	0.38	2.00	
finviz	gksr	-1.35%	32.95			85,431			33.40	-9.82%	73.28%	18.71m	16.70	624.91m		0.38	2.00	
fool	gksr	-1.35%	$32.95	$33.51	-0.45	83,331	$33.70	$32.69	$33.40	$36.54	$19.28		17.10	$616.53m	1.20%	0.38		
foxbusiness	gksr		$32.95		-0.45	86,694			$33.40									
google-finance	gksr	(-1.35%)	32.95	33.51	-0.45	85,431.00	33.70	32.69		36.54	19.28	18.71m	16.51	616.53m	1.15	0.09	2.00	
howthemarketworks	gksr	-1.347%	32.95	33.51	-0.45	85,231	33.7	32.69	33.4									
hpcwire	gksr	-1.347%	32.95 usd	33.51	-0.4500	87,331	33.70	32.69	33.40	36.54	19.28	18,711,022						
insidestocks	gksr	-1.35%	32.95	33.51	-0.45	86094	33.70	32.69					price earnings ratio: 21.26					
investopedia	gksr	-1.35 %	$32.95	33.51	-0.45				33.40									
investorguide	gksr	-1.35%	32.95	33.51	-0.45		33.70	32.69		34.90	19.28		16.71	616.5m			1.999	
marketintellisearch	gksr	-1.35 %	$32.95	$33.51	-0.45	82.70k	$33.70	$32.69	$33.40			18.71m	16.70	0.62b	1.14 %		2.00	
marketwatch	gksr	-1.35%	$32.95	open: 33.51	-0.45	4,726	$33.70	$32.69	$33.40	$36.54	$19.28		16.56	$639.73m	1.15%	0.10	1.99	
minyanville	gksr	-1.347%	32.95 usd	33.51	-0.4500	85,231	33.70	32.69	33.40	36.54	19.28	18,711,022						
msn-money	gksr	-1.35%	32.95	33.51	-0.45	85,431	33.70	32.69	33.40	36.54	19.28	18.71 mil	16.48	624.95 mil	1.14%	0.38	2.00	
nasdaq-com	gksr	1.35%	$ 32.95	$ 33.51	0.45	87,531	$ 33.70	$ 32.69	$ 33.40	$ 36.54	$ 19.28	18,711,000	16.48	$ 616,527,450	1.14 %	$0.380000	$ 2	
optimum	gksr	-1.35%	32.95 ( 4:00 pm edt)	33.51	-0.45	85,231	33.70	32.69	33.40	36.54	19.28	18.71m	16.5	616.5m	1.15	0.38	2.00	
paidcontent	gksr	-1.347%	32.95 usd	33.51	-0.4500	85,231	33.70	32.69	33.40	36.54	19.28	18,711,022						
pc-quote	gksr	-1.35%	32.95	33.51	-0.45	87,694	33.7	32.69	33.4	36.54	19.28	18,966,537	16.7	624,947,000		0.095		
personal-wealth-biz	gksr	-1.35%	32.95	33.51	-0.45	86,694	33.70	32.69	33.40	34.90	19.28		16.71		1.36	0.455	1.999	
predictwallstreet	gksr	-1.35%	32.95		-0.45	87,031												
raymond-james	gksr	-1.35	32.95	33.51	-0.45	87,531	33.70	32.69	32.95	36.54	19.28		16.39				2.01	
renewable-energy-world	gksr	-1.347%	32.95 usd	33.51	-0.4500	87,331	33.70	32.69	33.40	36.54	19.28	18,711,022						
screamingmedia	gksr	-1.35%	$	open: 33.51	-0.45	6,663	$33.70	$32.69	$33.40	$36.54	$19.28		16.56	$639.73m	1.15%	0.10	1.99	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	-1.35%	last trade: 32.95		change: -0.450								p/e ratio: 16.71					
smartmoney	gksr	(-1.35%)	32.95	$33.51	-0.45	87,031	$33.70	$32.69	$33.40	$36.54	$19.28			624,900	1.14%	$0.10		
stocknod	gksr	-1.347%	32.95 usd	33.51	-0.4500	86,831	33.70	32.69	33.40	36.54	19.28	18,711,022						
stockpickr	gksr	-1.35%	$32.95 -0.45 | -1.35%	33.51	-0.45	85.43k	33.70	32.69	33.40	36.54	19.28							
stocksmart	gksr	%	$31.01	31.22		8,622	31.89	30.77										
stocktwits	gksr	-1.60%	32.87		-0.54													
streetinsider-com	gksr	1.35%	32.95	$33.51	-0.45	85,231	$33.70	$32.69	$33.40	$36.54	$19.28		16.48				$2.00	
thecramerreport	gksr		32.95	33.51	-0.45	87031	33.70	32.69										
thestree	gksr	-1.35%	$32.95	33.51	-0.45	85431	33.7	32.69	33.4	-36.54	19.28	1.8711022e7		6.39729842e8				
tickerspy	gksr	-1.35%	$32.95	33.51	-0.45	85,431	33.70	32.69	33.40	36.54	19.28		16.7	624.9m	1.14%	$0.10		
tmx-quotemedia	gksr	-1.35%	32.950	33.510	-0.450	86,694	33.700	32.690	33.400	36.540	19.280	18,711,022	16.70	616,528,175	1.138	0.095 usd	2.00	
updown	gksr	-1.35%	$32.95	$33.51	-$0.45	83,131	$33.70	$32.69	$33.40	$36.54	$19.28	18.71b	16.66	$625m				
wallstreetsurvivor	gksr	-1.35%	32.95	33.51	-0.45	85,231	33.70	32.69		36.54	19.28		16.70	$625m	1.10%	0.30 -	1.56	
yahoo-finance	gksr	1.35%	32.95	33.51	0.45	87,531	33.70	32.69	33.40	36.54	19.28		16.48	616.53m	1.10%	0.38	2.00	
ycharts-com	gksr	-1.60%	32.87		-0.54					36.54	19.28		16.43	614.25m	1.35%		2.00	
advfn	ftr	-1.41	7.71	7.86	-0.11	11274123	7.86	7.7										
barchart	ftr	-1.41%	7.71	7.86	-0.11	11,274,123	7.86	7.70	7.82	9.40	6.63		20.87	$7.66 b	9.46%	$0.75	+0.24	
barrons	ftr	1.41%	7.71	7.86	-0.11	11.141m	7.86	7.70				650.99 million		$7.89 billion	9.73%	$0.19		
bloomberg	ftr	-1.407%	7.710	7.860	-0.110	11,274,123	7.860	7.700		9.84	7.25	995.219mil	19.769	7,673.139mil	9.706	0.188 regular cash	0.390	
boston-com	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,274,123	7.860	7.700	7.820	9.840	7.120	995,219,000						
bostonmerchant	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,274,123	7.860	7.700	7.820	9.840	7.120	995,219,000						
business-insider	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,274,123	7.860	7.700	7.820	9.840	7.120	995,219,000						
chron	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,273,623	7.860	7.700	7.820	9.840	7.120	995,219,000						
cio-com	ftr	-1.41%	7.710 usd	7.860	-0.1100	11,273,623	7.860	7.700	7.820	9.840	7.120	995,219,000	32.12	8b	9.1	0.75		
cnn-money	ftr	-1.41%	7.71	7.86	-0.11	11,273,623	7.86	7.70	7.82				32.1	$7.7b	9.73%			
easystockalterts	ftr	-1.40%	7.71	7.86	-0.11	11271623	7.86	7.70	7.82	9.84	7.13		32.13				0.24	
eresearch-fidelity-com	ftr	-1.41%	7.7100	7.8600	-0.1100	11,273,623	7.8600	7.7000	7.8200	9.8400	7.2500	995,219,000	32.58	$7.78b	9.59%	$0.187500		
finance-abc7-com	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,271,623	7.860	7.700	7.820	9.840	7.120	995,219,000						
finance-abc7chicago-com	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,271,623	7.860	7.700	7.820	9.840	7.120	995,219,000						
financial-content	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,271,623	7.860	7.700	7.820	9.840	7.120	995,219,000						
finapps-forbes-com	ftr	-1.4%	$7.71	7.86	-0.11	11,271,623	7.86	7.70	7.82	9.84	7.25	995 mil	32.1	8 bil	9.7	0.75	0.24	
finviz	ftr	-1.41%	7.71			11,271,623			7.82	-17.95%	16.45%	995.22m	32.58	7.78b		0.75	0.24	
fool	ftr	-1.41%	$7.71	$7.86	-0.11	11,271,223	$7.86	$7.70	$7.82	$9.84	$7.25		33.10	$7.67b	13.00%	0.75		
foxbusiness	ftr		$7.71		-0.11	11,277,428			$7.82									
google-finance	ftr	(-1.41%)	7.71	7.86	-0.11	11.27m	7.86	7.70		9.84	7.25	995.22m	32.29	7.67b	9.73	0.19	0.24	
howthemarketworks	ftr	-1.407%	7.71	7.86	-0.11	11,141,050	7.86	7.7	7.82									
hpcwire	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,274,123	7.860	7.700	7.820	9.840	7.120	995,219,000						
insidestocks	ftr	-1.41%	7.71	7.86	-0.11	11153877	7.86	7.70					price earnings ratio: 20.29					
investopedia	ftr	-1.41 %	$7.71	7.86	-0.11				7.82									
investorguide	ftr	-1.41%	7.71	7.86	-0.11		7.86	7.70		9.84	7.25		41.16	7.673b			0.19	
marketintellisearch	ftr	-1.41 %	$7.71	$7.86	-0.11	11004.50k	$7.86	$7.70	$7.82			995.22m	32.58	7.78b	9.59 %		0.24	
marketwatch	ftr	-1.41%	$7.76	open: 7.86	-0.11	158,776	$7.86	$7.70	$7.82	$9.84	$7.25		46.39	$7.89b	9.73%	0.19	0.17	
minyanville	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,271,623	7.860	7.700	7.820	9.840	7.120	995,219,000						
msn-money	ftr	-1.41%	7.71	7.86	-0.11	11.27 mil	7.86	7.70	7.82	9.84	7.25	995.22 mil	55.07	7.78 bil	9.59%	0.75	0.24	
nasdaq-com	ftr	1.41%	$ 7.71		0.11	11,271,223	$ 7.86	$ 7.70	$ 7.82	$ 9.84	$ 7.25	995,219,000	32.13	$ 7,673,138,490	9.59 %	$0.750000	$ 0.24	
optimum	ftr	-1.41%	7.71 ( 4:15 pm edt)	7.86	-0.11	11,271,223	7.86	7.70	7.82	9.84	7.13	995.22m	32.1	7.7b	9.73	0.75	0.24	
paidcontent	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,271,623	7.860	7.700	7.820	9.840	7.120	995,219,000						
pc-quote	ftr	-1.41%	7.71	7.86	-0.11	11,274,123	7.86	7.7	7.82	9.84	7.25	1,009,418,029	55.85714	7,782,613,000		0.1875		
personal-wealth-biz	ftr	-1.41%	7.71	7.86	-0.11	11,277,428	7.86	7.70	7.82	9.84	7.25		41.16		9.62	0.752	0.19	
predictwallstreet	ftr	-1.41%	7.71		-0.11	11,271,623												
raymond-james	ftr	-1.41	7.71	7.86	-0.11	11,271,623	7.86	7.70	7.71	9.84	7.25		32.13				0.24	
renewable-energy-world	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,271,623	7.860	7.700	7.820	9.840	7.120	995,219,000						
screamingmedia	ftr	-1.41%	$	open: 7.86	-0.11	155,876	$7.86	$7.70	$7.82	$9.84	$7.25		46.39	$7.89b	9.73%	0.19	0.17	
scroli	ftr	-1.41%	ftr 7.71	7.86	-0.11	9,810,606	7.86	7.70	7.82	9.84	7.25		32.29				0.24	
simple-stock-quotes	ftr	-1.41%	last trade: 7.71		change: -0.110								p/e ratio: 41.16					
smartmoney	ftr	(-1.41%)	7.71	$7.86	-0.11	11,271,623	$7.86	$7.70	$7.82	$9.84	$7.25			7,782,600	9.59%	$0.19		
stocknod	ftr	-1.407%	7.710 usd	7.860	-0.1100	11,271,623	7.860	7.700	7.820	9.840	7.120	995,219,000						
stockpickr	ftr	-1.41%	$7.71 -0.11 | -1.41%	7.84	-0.11	11.27m	7.86	7.70	7.82	9.84	7.25							
stocksmart	ftr	%	$8.705	9.72		613,664	8.82	8.7										
stocktwits	ftr	-1.47%	7.71		-0.12													
streetinsider-com	ftr	1.41%	7.71	$7.86	-0.11	11,271,623	$7.86	$7.70	$7.82	$9.84	$7.13		32.13				$0.24	
thecramerreport	ftr		7.71	7.86	-0.11	11271623	7.86	7.70										
thestree	ftr	-1.41%	$7.71	7.84	-0.11	11271623	7.86	7.7	7.82	-9.84	7.25	9.95219e8		7.89208667e9				
tickerspy	ftr	-1.41%	$7.71	7.86	-0.11	11,271,223	7.86	7.70	7.82	9.84	7.25		55.9	7.7b	9.59%	$0.19		
tmx-quotemedia	ftr	-1.41%	7.710	7.860	-0.110	11,277,428	7.860	7.700	7.820	9.840	7.250	995,219,000	32.60	7,673,138,490	9.591	0.188 usd	0.24	
updown	ftr	-1.41%	$7.71	$7.86	-$0.11	11,118,707	$7.86	$7.70	$7.82	$9.84	$7.25	995.21b	38.89	$7.78b				
wallstreetsurvivor	ftr	-1.41%	7.71	7.86	-0.11	11,141,050	7.86	7.70		9.84	7.50		32.60	$8b	9.60%	0.88 -	0.23	
yahoo-finance	ftr	1.41%	7.71	7.86	0.11	11,271,623	7.86	7.70	7.82	9.84	7.25		40.58	7.67b	9.50%	0.75	0.19	
ycharts-com	ftr	-1.02%	7.74		-0.08					9.84	7.13		55.29	7.69b	9.73%		0.14	
advfn	stx	0.78	16.81	16.88	0.13	5881950	17.03	16.59										
barchart	stx	+0.78%	16.81	16.88	+0.13	5,364,330	17.03	16.59	16.68	18.17	9.74		10.20	$7.61 b	4.28%	$0.72	+1.59	
barrons	stx	0.78%	16.81	16.88	+0.13	5.871m	17.03	16.59				514.00 million		$7.24 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	0.779%	16.810	16.880	0.130	5,881,950	17.030	16.590		18.35	9.84	430.085mil	10.845	7,229.731mil	1.080	0.180 regular cash	1.550	
boston-com	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
bostonmerchant	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
business-insider	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
chron	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
cio-com	stx	+0.78%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128		7b	2.1	0.36		
cnn-money	stx	+0.78%	16.81	16.88	+0.13	5,881,950	17.03	16.59	16.68					$7.2b	4.28%			
easystockalterts	stx	0.77%	16.81	16.88	+0.13	5869310	17.03	16.59	16.68	18.35	9.84						0.00	
eresearch-fidelity-com	stx	0.78%	16.8100	16.8800	0.1300	5,881,950	17.0300	16.5900	16.6800	18.3500	9.8400	430,085,000	10.49	$7.17b	1.08%	$0.180000		
finance-abc7-com	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
financial-content	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
finapps-forbes-com	stx	0.8%	$16.81	16.88	0.13	5,881,950	17.03	16.59	16.68	18.35	9.84	430 mil	10.6	7 bil	4.3	0.72	1.59	
finviz	stx	0.78%	16.81			5,881,759			16.68	-7.47%	72.62%	430.09m	10.56	7.17b		0.72	1.58	
fool	stx	+0.78%	$16.81	$16.88	0.13	5,878,105	$17.03	$16.59	$16.68	$18.35	$9.84		10.40	$7.23b	2.80%	0.72		
foxbusiness	stx		$16.81		+0.13	5,892,403			$16.68									
google-finance	stx	(0.78%)	16.81	16.88	+0.13	5.88m	17.03	16.59		18.35	9.84	430.09m	10.65	7.23b	4.28	0.18	1.58	
howthemarketworks	stx	0.779%	16.81	16.88	0.13	5,870,250	17.03	16.59	16.68									
hpcwire	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
insidestocks	stx	+0.78%	16.81	16.88	+0.13	5155162	17.03	16.59					price earnings ratio: 10.13					
investopedia	stx	+0.78 %	$16.81	16.88	+0.13				16.68									
investorguide	stx	+0.78%	16.81	16.97	+0.13		17.03	16.59		18.35	9.84		10.36	7.230b			1.61	
marketintellisearch	stx	0.78 %	$16.81	$16.88	0.13	5830.10k	$17.03	$16.59	$16.68			430.09m	10.56	7.17b	4.32 %		1.58	
marketwatch	stx	+0.78%	$16.81	open: 16.88	+0.13	21,618	$17.03	$16.59	$16.68	$18.35	$9.84		9.88	$7.24b			1.70	
minyanville	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
msn-money	stx	+0.78%	16.81	16.88	+0.13	5.88 mil	17.03	16.59	16.68	18.35	9.84	430.09 mil	10.57	7.17 bil	4.32%	0.72	1.58	
nasdaq-com	stx	0.78%	$ 16.81	$ 16.88	0.13	5,881,950	$ 17.03	$ 16.59	$ 16.68	$ 18.35	$ 9.84	430,085,000	10.57	$ 7,229,728,850	4.32 %	$0.720000	$ 1.59	
optimum	stx	+0.78%	16.81 ( 4:00 pm edt)	16.88	+0.13	5,870,250	17.03	16.59	16.68	18.35	9.84	430.09m		7.2b	2.14	0.36		
paidcontent	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
pc-quote	stx	0.78%	16.81	16.88	0.13	5,892,403	17.03	16.59	16.68	18.35	9.84	426,758,953	10.49057	7,173,818,000		0.18		
personal-wealth-biz	stx	+0.78%	16.81	16.97		5,892,212	17.03	16.59	16.68	18.35	9.84		10.36		1.08	0.18	1.61	
predictwallstreet	stx	+0.78%	16.81		+0.13	5,881,950												
raymond-james	stx	0.78	16.81	16.88	0.13	5,881,950	17.03	16.59	16.81	18.35	9.84		10.25				1.64	
renewable-energy-world	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
screamingmedia	stx	+0.78%	$	open: 16.88	+0.13	21,618	$17.03	$16.59	$16.68	$18.35	$9.84		9.88	$7.24b			1.70	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	+0.78%	last trade: 16.81		change: 0.130								p/e ratio: 10.36					
smartmoney	stx	(0.78%)	16.81	$16.88	0.13	5,881,950	$17.03	$16.59	$16.68	$18.35	$9.84			7,173,800	2.16%	$0.18		
stocknod	stx	+0.7794%	16.81 usd	16.88	+0.1300	5,870,250	17.03	16.59	16.68	18.35	9.840	430,085,128						
stockpickr	stx	0.78%	$16.81 0.13 | 0.78%	16.88	0.13	5.88m	17.03	16.59	16.68	18.35	9.84							
stocksmart	stx	%	$16.305	14.93		1,205,561	16.83	16.23										
stocktwits	stx	0.75%	16.80		+0.12													
streetinsider-com	stx	0.78%	16.81	$16.88	+0.13	5,869,310	$17.03	$16.59	$16.68	$18.35	$9.84						$0.00	
thecramerreport	stx		16.81	16.97	+0.13	5881759	17.03	16.59										
thestree	stx	0.78%	$16.81	16.88	0.13	5881110	17.03	16.59	16.68	-18.35	9.84	4.30085128e8		7.238332704e9				
tickerspy	stx	0.78%	$16.81	16.88	+0.13	5,881,210	17.03	16.59	16.68	18.35	9.84		10.5	7.1b	4.32%	$0.18		
tmx-quotemedia	stx	0.78%	16.810	16.880	0.130	5,892,403	17.030	16.590	16.680	18.350	9.840	430,085,128	10.50	7,229,731,002	4.317	0.180 usd	1.59	
updown	stx	0.78%	$16.81	$16.88	$0.13	5,870,885	$17.03	$16.59	$16.68	$18.35	$9.84	430.08b	10.04	$7.17b				
wallstreetsurvivor	stx	0.78%	16.81	16.88	0.13	5,870,250	17.03	16.59		18.35	9.84		10.50	$7b	2.20%		3.14	
yahoo-finance	stx	0.78%	16.81	16.97	0.13	5,881,759	17.03	16.59	16.68	18.35	9.84		10.44	7.23b	2.10%	0.36	1.61	
ycharts-com	stx	+0.75%	16.80		+0.12					18.35	9.84		10.57	7.61b	2.20%		1.59	
advfn	mbvt	0.08	26.34	26.44	0.02	5930	26.67	26.34										
barchart	mbvt	+0.08%	26.34	26.44	+0.02	11,260	26.67	26.34	26.32	28.71	21.30		11.21	$163.31 m	4.2%	$1.12	+2.38	
barrons	mbvt	0.08%	26.34	26.44	+0.02	5,930	26.67	26.34				6.17 million		$165.27 million	4.25%	$0.28		
bloomberg	mbvt	0.076%	26.340	26.440	0.020	5,930	26.670	26.340		29.31	22.25	6.197mil	11.021	163.239mil	4.252	0.280 regular cash	2.390	
boston-com	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
bostonmerchant	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
business-insider	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
chron	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
cio-com	mbvt	+0.08%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390	11.07	163m	4.3	1.12		
cnn-money	mbvt	+0.08%today&rsquo;s change	26.34data as of 4:00pm et	26.58	+0.02	5,730	26.67	26.34	26.32				11.1	$163.2m	4.25%			
easystockalterts	mbvt	0.08%	26.34	26.44	+0.02	5930	26.67	26.34	26.32	29.31	22.25		11.07				2.38	
eresearch-fidelity-com	mbvt	0.08%	26.3400	26.4400	0.0200	5,930	26.6700	26.3400	26.3200	29.3100	22.2500	6,197,000	11.06	$163.11m	4.26%	$0.280000		
finance-abc7-com	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
finance-abc7chicago-com	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
financial-content	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
finapps-forbes-com	mbvt	0.1%	$26.34	26.44	0.02	5,930	26.67	26.34	26.32	29.31	22.25	6 mil		163 mil	4.3	1.12		
finviz	mbvt	0.08%	26.34			5,930			26.32	-8.25%	23.66%	6.20m	11.01	163.18m		1.12	2.39	
fool	mbvt	+0.08%	$26.34	$26.44	0.02	5,730	$26.67	$26.34	$26.32	$29.31	$22.25		11.20	$163.24m	5.50%	1.12		
foxbusiness	mbvt		$26.34		+0.02	5,930			$26.32									
google-finance	mbvt	(0.08%)	26.34	26.44	+0.02	5,930.00	26.67	26.34		29.31	22.25	6.20m	11.04	163.24m	4.25	0.28	2.39	
howthemarketworks	mbvt	0.076%	26.34	26.44	0.02	5,730	26.67	26.34	26.32									
hpcwire	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
insidestocks	mbvt	+0.08%	26.34	26.44	+0.02	5930	26.67	26.34										
investopedia	mbvt	+0.08 %	$26.34	26.44	+0.02				26.32									
investorguide	mbvt	+0.08%	26.34	26.44	+0.02		26.67	26.34		29.31	21.09		11.01	163.2m			2.39	
marketintellisearch	mbvt	0.08 %	$26.34	$26.44	0.02	4.70k	$26.67	$26.34	$26.32			6.20m	11.01	0.16b	4.26 %		2.39	
marketwatch	mbvt	+0.08%	$26.34	open: 26.44	+0.02	400	$26.67	$26.34	$26.32	$29.31	$22.30		11.08	$165.27m	4.25%	0.28	2.38	
minyanville	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
msn-money	mbvt	+0.08%	26.34	26.44	+0.02	5,930	26.67	26.34	26.32	29.31	22.25	6.20 mil	11.02	163.12 mil	4.26%	1.12	2.39	
nasdaq-com	mbvt	0.08%	$ 26.34	$ 26.44	0.02	5,930	$ 26.67	$ 26.34	$ 26.32	$ 29.31	$ 22.25	6,197,000	11.07	$ 163,228,980	4.26 %	$1.120000	$ 2.38	
optimum	mbvt	+0.08%	26.34 ( 4:00 pm edt)	26.44	+0.02	5,930	26.67	26.34	26.32	29.31	22.25	6.20m	11.1	163.2m	4.25	1.12	2.38	
paidcontent	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
pc-quote	mbvt	0.08%	26.34	26.44	0.02	5,930	26.67	26.34	26.32	29.31	22.25	6,192,293	11.01255	163,105,000		0.28		
personal-wealth-biz	mbvt	+0.08%	26.34	26.44		5,930	26.67	26.34	26.32	29.31	21.09		11.01		4.26	1.12	2.39	
predictwallstreet	mbvt	+0.08%	26.34		+0.02	5,930												
raymond-james	mbvt	0.08	26.34	26.44	0.02	5,930	26.67	26.34	26.34	29.31	22.25		11.07				2.38	
renewable-energy-world	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
screamingmedia	mbvt	+0.08%	$	open: 26.44	+0.02	400	$26.67	$26.34	$26.32	$29.31	$22.30		11.08	$165.27m	4.25%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	+0.08%	last trade: 26.34		change: 0.020								p/e ratio: 11.01					
smartmoney	mbvt	(0.08%)	26.34	$26.44	0.02	5,930	$26.67	$26.34	$26.32	$29.31	$22.25			163,100	4.26%	$0.28		
stocknod	mbvt	+0.0760%	26.34 usd	26.44	+0.0200	5,930	26.67	26.34	26.32	29.31	22.25	6,197,390						
stockpickr	mbvt	0.08%	$26.34 0.02 | 0.08%	26.44	0.02	5.93k	26.67	26.34	26.32	29.31	22.25							
stocksmart	mbvt	%	$25.01	27.87		401	25.01	25										
stocktwits	mbvt	0.68%	26.50		+0.18													
streetinsider-com	mbvt	0.08%	26.34	$26.44	+0.02	5,930	$26.67	$26.34	$26.32	$29.31	$22.25		11.07				$2.38	
thecramerreport	mbvt		26.34	26.44	+0.02	5930	26.67	26.34										
thestree	mbvt	0.08%	$26.34	26.44	0.02	5930	26.67	26.34	26.32	-29.31	22.25	6197390.0		1.65284391e8				
tickerspy	mbvt	0.08%	$26.34	26.44	+0.02	5,930	26.67	26.34	26.32	29.31	22.25		11.0	154.8m	4.26%	$0.28		
tmx-quotemedia	mbvt	0.08%	26.340	26.440	0.020	5,930	26.670	26.340	26.320	29.310	22.250	6,197,390	11.10	163,239,253	4.255	0.280 usd	2.38	
updown	mbvt	0.08%	$26.34	$26.44	$0.02	5,530	$26.67	$26.34	$26.32	$29.31	$22.25	6.19b	11.03	$163m				
wallstreetsurvivor	mbvt	0.08%	26.34	26.44	0.02	5,730	26.67	26.34		29.31	23.10		11.10	$163m	4.30%	1.12 -	2.51	
yahoo-finance	mbvt	0.08%	26.34	26.44	0.02	5,930	26.67	26.34	26.32	29.31	22.25		11.02	163.23m	4.20%	1.12	2.39	
ycharts-com	mbvt	+0.68%	26.50		+0.18					29.31	22.25		11.13	164.30m	4.53%		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	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
business-insider	fto	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
chron	fto	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
cio-com	fto	+5.83%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	34.41	+0.00	55225	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
financial-content	fto	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	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	(3.67%)	12.70	12.25	+0.45	null	12.75	11.82		14.75	7.05	19.87m	18.43	252.41m*	1.02*	0.13	0.01*	
howthemarketworks	fto	0%	32.31	33.16	0	9,233,207	33.58	32.31	32.31									
hpcwire	fto	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
insidestocks	fto	-1.37%	32.31	33.16	-0.45	9233200	33.58	32.31										
investorguide	fto		0.00															
marketintellisearch	fto	0.83 %	$10.99	$10.99	0.09	127.00k	$11.10	$10.87	$10.90			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	+3.73%	12.50p	open: 11.83	+0.45	396,184	12.75p	11.83p	12.05p	14.75p	6.30p			2.41m				
minyanville	fto	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
msn-money	fto		0.00									106.46 mil		3.44 bil	0.74%	0.24	2.06	
paidcontent	fto	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
pc-quote	fto	0.00%				0						0		0				
personal-wealth-biz	fto					0												
raymond-james	fto																	
renewable-energy-world	fto	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
screamingmedia	fto	+3.73%	p	open: 11.83	+0.45	396,184	12.75p	11.83p	12.05p	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	+5.833%	0.1270 gbp	0.1182	+0.0070	396,184	0.1275	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
stockpickr	fto	-1.37%	$32.31 -0.45 | -1.37%	33.16	-0.45	7.84m	33.58	32.31	32.76	33.58	11.38							
stocksmart	fto	%	$29.195	17.83		132,545	30.46	29.1										
stocktwits	fto	0.58%	32.95		+0.19													
streetinsider-com	fto	-0%	32.31	$34.41		55,225	$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																	
advfn	brcm	1.19	33.27	33.09	0.39	6572481	33.43	32.64										
barchart	brcm	+1.19%	33.27	33.09	+0.39	6,109,957	33.43	32.64	32.88	47.16	29.70		15.86	$17.92 b	1.08%	$0.36	+1.99	
barrons	brcm	1.19%	33.27	33.09	+0.39	6.570m	33.43	32.65				544.61 million		$16.07 billion	1.08%	$0.09		
bloomberg	brcm	1.186%	33.270	33.090	0.390	6,572,481	33.430	32.640		47.16	29.70	482.600mil	16.053	17,814.600mil		0.090 return of capital	2.070	
boston-com	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
bostonmerchant	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
business-insider	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
chron	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
cio-com	brcm	+1.19%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000	16.72	16b	1	0.36		
cnn-money	brcm	+1.19%	33.27	33.09	+0.39	6,569,863	33.43	32.64	32.88				16.7	$16.1b	1.08%			
easystockalterts	brcm	1.18%	33.27	33.09	+0.39	6415708	33.43	32.64	32.88	47.39	29.90		16.72				1.99	
eresearch-fidelity-com	brcm	1.19%	33.2700	33.0900	0.3900	6,572,481	33.4300	32.6400	32.8800	47.3900	29.9000	482,500,000	16.52	$15.86b	1.09%	$0.090000		
finance-abc7-com	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
financial-content	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	1.2%	$33.27	33.09	0.39	6,572,481	33.43	32.64	32.88	47.39	29.90	482 mil	16.7	16 bil	1.1	0.36	1.99	
finviz	brcm	1.19%	33.27			6,572,381			32.88	-29.46%	12.02%	536.00m	16.61	17.62b		0.36	1.98	
fool	brcm	+1.14%	$33.26	$33.09	0.38	6,385,799	$33.43	$32.64	$32.88	$47.39	$29.90		16.80	$17.83b	1.10%	0.36		
foxbusiness	brcm		$33.27		+0.39	6,575,621			$32.88									
google-finance	brcm	(1.19%)	33.27	33.09	+0.39	6.57m	33.43	32.64		47.39	29.90	539.22m	16.78	17.94b	1.08	0.09	1.98	
howthemarketworks	brcm	1.186%	33.27	33.09	0.39	6,565,299	33.43	32.64	32.88									
hpcwire	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
insidestocks	brcm	+1.19%	33.27	33.09	+0.39	5640952	33.43	32.64					price earnings ratio: 15.84					
investopedia	brcm	+1.25 %	$33.29	33.09	+0.41				32.88									
investorguide	brcm	+1.19%	33.27	33.11	+0.39		33.425	32.64		47.39	29.90		16.59	17.836b			1.982	
marketintellisearch	brcm	1.22 %	$33.28	$33.09	0.40	6509.80k	$33.43	$32.64	$32.88			536.00m	16.61	17.62b	1.09 %		1.98	
marketwatch	brcm	+1.19%	$33.26	open: 33.09	+0.39	38,123	$33.43	$32.65	$32.88	$47.39	$29.90		17.40	$16.07b	1.08%	0.09	1.91	
minyanville	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
msn-money	brcm	+1.19%	33.27	33.09	+0.39	6.57 mil	33.43	32.64	32.88	47.39	29.90	536.00 mil	16.72	17.52 bil	1.09%	0.36	1.98	
nasdaq-com	brcm	1.19%	$ 33.27	$ 33.09	0.39	6,572,481	$ 33.43	$ 32.64	$ 32.88	$ 47.39	$ 29.90	482,600,000	16.72	$ 16,056,102,000	1.09 %	$0.360000	$ 1.99	
optimum	brcm	+1.19%	33.27 ( 4:00 pm edt)	33.09	+0.39	6,415,708	33.43	32.64	32.88	47.39	29.90	482.60m	16.7	16.1b	1.08	0.36	1.99	
paidcontent	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
pc-quote	brcm	1.19%	33.27	33.09	0.39	6,607,686	33.43	32.64	32.88	47.39	29.90	476,942,831	16.52261	15,867,888,000		0.09		
personal-wealth-biz	brcm	+1.19%	33.27	33.11		6,575,521	33.43	32.64	32.88	47.39	29.90		16.59		1.28	0.42	1.982	
predictwallstreet	brcm	+1.19%	33.27		+0.39	6,569,763												
raymond-james	brcm	1.19	33.27	33.09	0.39	6,572,481	33.43	32.64	33.27	47.39	29.90		15.69				2.12	
renewable-energy-world	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
screamingmedia	brcm	+1.19%	$	open: 33.09	+0.39	38,123	$33.43	$32.64	$32.88	$47.39	$29.90		17.40	$16.07b	1.08%	0.09	1.91	
scroli	brcm	1.19%	brcm 33.27	33.09	0.39	5,955,957	33.43	32.64	32.88	47.39	29.90		16.78				1.98	
simple-stock-quotes	brcm	+1.19%	last trade: 33.27		change: 0.390								p/e ratio: 16.59					
smartmoney	brcm	(1.19%)	33.27	$33.09	0.39	6,572,481	$33.43	$32.64	$32.88	$47.39	$29.90			15,867,900	1.09%	$0.09		
stocknod	brcm	+1.186%	33.27 usd	33.09	+0.3900	6,565,299	33.43	32.64	32.88	47.39	29.90	482,600,000						
stockpickr	brcm	1.19%	$33.27 0.39 | 1.19%	33.09	0.39	6.57m	33.43	32.64	32.88	47.39	29.90							
stocksmart	brcm	%	$35.15	43.71		1,000,664	36.37	35.07										
stocktwits	brcm	1.16%	33.26		+0.38													
streetinsider-com	brcm	1.19%	33.27	$33.09	+0.39	6,415,708	$33.43	$32.64	$32.88	$47.39	$29.90		16.72				$1.99	
thecramerreport	brcm		33.27	33.11	+0.39	6572381	33.43	32.64										
thestree	brcm	1.19%	$33.27	33.09	0.39	6569763	33.43	32.64	32.88	-47.39	29.9	5.361e8		1.607058e10				
tickerspy	brcm	1.19%	$33.27	33.09	+0.39	6,572,481	33.43	32.64	32.88	47.39	29.90		16.5	17.6b	1.09%	$0.09		
tmx-quotemedia	brcm	1.19%	33.270	33.090	0.390	6,575,621	33.430	32.640	32.880	47.390	29.900	536,100,000	16.50	17,836,047,000	1.095	0.090 usd	1.99	
updown	brcm	1.19%	$33.27	$33.09	$0.39	6,569,563	$33.43	$32.64	$32.88	$47.39	$29.90	536.10b	15.53	$17.62b				
wallstreetsurvivor	brcm	1.19%	33.27	33.09	0.39	6,565,299	33.43	32.64		47.39	29.90		16.50	$16b	1.10%	0.32 -	1.99	
yahoo-finance	brcm	1.19%	33.27	33.11	0.39	6,572,381	33.43	32.64	32.88	47.39	29.90		16.79	17.84b	1.10%	0.36	1.98	
ycharts-com	brcm	+1.16%	33.26		+0.38					47.39	29.90		16.71	17.92b	1.10%		1.99	
advfn	mtb	-0.51	85.56	86.34	-0.44	971165	86.479	85.24										
barchart	mtb	-0.51%	85.56	86.34	-0.44	971,165	86.48	85.24	86.00	92.64	70.24		14.05	$10.30 b	3.22%	$2.80	+6.12	
barrons	mtb	0.51%	85.56	86.34	-0.44	950,218	86.479	85.24				118.84 million		$11.01 billion	3.27%	$0.7		
bloomberg	mtb	-0.512%	85.560	86.340	-0.440	971,165	86.479	85.240		95.00	72.03	125.493mil	13.224	10,737.180mil	3.272	0.700 regular cash	6.470	
boston-com	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
bostonmerchant	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
business-insider	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
chron	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
cio-com	mtb	-0.51%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167	13.98	10b	3.2	2.8		
cnn-money	mtb	-0.51%	85.56	86.34	-0.44	971,165	86.48	85.24	86.00				14.0	$10.3b	3.27%			
easystockalterts	mtb	-0.51%	85.56	86.34	-0.44	971165	86.48	85.24	86.00	95.00	72.03		13.98				6.12	
eresearch-fidelity-com	mtb	-0.51%	85.5600	86.3400	-0.4400	971,165	86.4790	85.2400	86.0000	95.0000	72.0300	125,490,000	14.05	$10.79b	3.26%	$0.700000		
finance-abc7-com	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
financial-content	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	-0.5%	$85.56	86.34	-0.44	971,165	86.48	85.24	86.00	95.00	72.03	125 mil	14.0	11 bil	3.3	2.80	6.12	
finviz	mtb	-0.51%	85.56			971,165			86.00	-7.64%	21.81%	125.49m	13.98	10.74b		2.80	6.12	
fool	mtb	-0.51%	$85.56	$86.34	-0.44	970,265	$86.48	$85.24	$86.00	$95.00	$72.03		14.30	$10.33b	3.90%	2.80		
foxbusiness	mtb		$85.56		-0.44	971,165			$86.00									
google-finance	mtb	(-0.51%)	85.56	86.34	-0.44	971,165.00	86.48	85.24		95.00	72.03	120.79m	13.99	10.33b	3.27	0.70	6.12	
howthemarketworks	mtb	-0.512%	85.56	86.34	-0.44	950,218	86.479	85.24	86									
hpcwire	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
insidestocks	mtb	-0.51%	85.56	86.34	-0.44	971100	86.48	85.24					price earnings ratio: 13.98					
investopedia	mtb	-0.51 %	$85.56	86.34	-0.44				86.00									
investorguide	mtb	-0.51%	85.56	86.34	-0.44		86.479	85.24		95.00	72.03		14.06	10.335b			6.118	
marketintellisearch	mtb	-0.51 %	$85.56	$86.34	-0.44	993.70k	$86.48	$85.24	$86.00			125.49m	14.05	10.79b	3.26 %		6.12	
marketwatch	mtb	-0.51%	$85.62	open: 86.34	-0.44	23,347	$86.48	$85.24	$86.00	$95.00	$72.03		13.95	$11.01b	3.27%	0.70	6.13	
minyanville	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
msn-money	mtb	-0.51%	85.56	86.34	-0.44	971,165	86.48	85.24	86.00	95.00	72.03	125.49 mil	13.96	10.79 bil	3.26%	2.80	6.12	
nasdaq-com	mtb	0.51%	$ 85.56		0.44	971,165	$ 86.479	$ 85.24	$ 86	$ 95	$ 72.03	120,789,000	13.98	$ 10,334,706,840	3.26 %	$2.800000	$ 6.12	
optimum	mtb	-0.51%	85.56 ( 4:15 pm edt)	86.34	-0.44	971,165	86.48	85.24	86.00	95.00	72.03	120.79m	14.0	10.3b	3.27	2.80	6.12	
paidcontent	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
pc-quote	mtb	-0.51%	85.56	86.34	-0.44	971,165	86.479	85.24	86.0	95.00	72.03	126,135,344	14.02936	10,792,140,000		0.7		
personal-wealth-biz	mtb	-0.51%	85.56	86.34	-0.44	971,165	86.479	85.24	86.00	95.00	72.03		14.06		3.26	2.80	6.118	
predictwallstreet	mtb	-0.51%	85.56		-0.44	971,165												
raymond-james	mtb	-0.51	85.56	86.34	-0.44	971,165	86.48	85.24	85.56	95.00	72.03		13.94				6.14	
renewable-energy-world	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
screamingmedia	mtb	-0.51%	$	open: 86.34	-0.44	23,347	$86.48	$85.24	$86.00	$95.00	$72.03		13.95	$11.01b	3.27%	0.70	6.13	
scroli	mtb	-0.51%	mtb 85.56	86.34	-0.44	793,824	86.48	85.24	86.00	95.00	72.03		13.99				6.12	
simple-stock-quotes	mtb	-0.51%	last trade: 85.56		change: -0.440								p/e ratio: 14.06					
smartmoney	mtb	(-0.51%)	85.56	$86.34	-0.44	971,165	$86.48	$85.24	$86.00	$95.00	$72.03			10,387,900	3.26%	$0.70		
stocknod	mtb	-0.5116%	85.56 usd	86.34	-0.4400	971,165	86.48	85.24	86.00	95.00	72.03	120,789,167						
stockpickr	mtb	-0.51%	$85.56 -0.44 | -0.51%	86.34	-0.44	971.17k	86.48	85.24	86.00	95.00	72.03							
stocksmart	mtb	%	$85.99	86.37		94,416	88.105	85.8										
stocktwits	mtb	-0.54%	85.54		-0.46													
streetinsider-com	mtb	0.51%	85.56	$86.34	-0.44	971,165	$86.48	$85.24	$86.00	$95.00	$72.03		13.98				$6.12	
thecramerreport	mtb		85.49	86.34	-0.51	456866	86.47	85.24										
thestree	mtb	-0.51%	$85.56	86.34	-0.44	971165	86.48	85.24	86.0	-95.0	72.03	1.20789167e8		1.0518320662e10				
tickerspy	mtb	-0.51%	$85.56	86.34	-0.44	971,165	86.48	85.24	86.00	95.00	72.03		14.0	10.3b	3.26%	$0.70		
tmx-quotemedia	mtb	-0.51%	85.560	86.340	-0.440	971,165	86.479	85.240	86.000	95.000	72.030	120,789,167	14.10	10,334,721,129	3.273	0.700 usd	6.12	
updown	mtb	-0.51%	$85.56	$86.34	-$0.44	947,138	$86.48	$85.24	$86.00	$95.00	$72.03	120.78b	13.96	$10.38b				
wallstreetsurvivor	mtb	-0.51%	85.56	86.34	-0.44	950,218	86.48	85.24		95.00	72.03		14.10	$10b	3.30%	2.80 -	5.69	
yahoo-finance	mtb	0.51%	85.56	86.34	0.44	971,165	86.48	85.24	86.00	95.00	72.03		13.98	10.33b	3.20%	2.80	6.12	
ycharts-com	mtb	-0.53%	85.54		-0.46					95.00	72.03		13.95	10.29b	3.22%		6.13	
zacks	mtb	(-0.51%)	85.56		-0.44	vol.  971,165	86.48	85.24		95.00	72.03		13.87	10.79 b	3.26	2.80	6.2	
advfn	hsp	1.48	53.46	52.82	0.78	1817692	53.47	52.1201										
barchart	hsp	+1.48%	53.46	52.82	+0.78	1,817,692	53.47	52.12	52.68	60.49	49.51		16.05	$8.94 b			+2.15	
barrons	hsp	1.48%	53.46	52.82	+0.78	1.816m	53.47	52.12				169.50 million		$8.89 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	1.481%	53.460	52.820	0.780	1,817,692	53.470	52.120		60.49	49.51	167.775mil	18.627	8,969.260mil			2.870	
boston-com	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
bostonmerchant	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
business-insider	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
chron	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
cio-com	hsp	+1.48%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166	24.87	9b				
cnn-money	hsp	+1.48%	53.46	52.82	+0.78	1,817,692	53.47	52.12	52.68				24.9	$9.0b				
easystockalterts	hsp	1.48%	53.46	52.82	+0.78	1817692	53.47	52.12	52.68	60.49	49.51		24.87				2.15	
finance-abc7-com	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
financial-content	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	1.5%	$53.46	52.82	0.78	1,817,692	53.47	52.12	52.68	60.49	49.51	168 mil	24.9	9 bil	0.0	0.00	2.15	
finviz	hsp	1.48%	53.46			1,817,692			52.68	-11.62%	7.98%	167.78m	24.87	8.97b			2.15	
fool	hsp	+1.48%	$53.46	$52.82	0.78	1,816,300	$53.47	$52.12	$52.68	$60.49	$49.51		24.60	$8.97b				
foxbusiness	hsp		$53.46		+0.78	1,817,692			$52.68									
google-finance	hsp	(1.48%)	53.46	52.82	+0.78	1.82m	53.47	52.12		60.49	49.51	167.78m	24.86	8.97b			2.15	
howthemarketworks	hsp	1.481%	53.46	52.82	0.78	1,816,300	53.47	52.1201	52.68									
hpcwire	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
insidestocks	hsp	+1.48%	53.46	52.82	+0.78	1817600	53.47	52.12					price earnings ratio: 16.20					
investopedia	hsp	+1.48 %	$53.46	52.82	+0.78				52.68									
investorguide	hsp	+1.48%	53.46	52.82	+0.78		53.47	52.1201		60.49	49.51		24.48	8.969b			2.152	
marketintellisearch	hsp	1.48 %	$53.46	$52.82	0.78	1796.40k	$53.47	$52.12	$52.68			167.78m	24.50	8.84b	0.0 %		2.15	
marketwatch	hsp	+1.48%	$53.46	open: 52.82	+0.78	1,592	$53.47	$52.12	$52.68	$60.49	$49.51		24.90	$8.89b			2.15	
minyanville	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
msn-money	hsp	+1.48%	53.46	52.82	+0.78	1.82 mil	53.47	52.12	52.68	60.49	49.51	167.78 mil	24.87	8.84 bil			2.15	
nasdaq-com	hsp	1.48%	$ 53.46		0.78	1,817,692	$ 53.47	$ 52.1201	$ 52.68	$ 60.49	$ 49.51	167,775,000	24.87	$ 8,969,251,500			$ 2.15	
optimum	hsp	+1.48%	53.46 ( 4:15 pm edt)	52.82	+0.78	1,817,692	53.47	52.12	52.68	60.49	49.51	167.78m	24.9	9.0b			2.15	
paidcontent	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
pc-quote	hsp	1.48%	53.46	52.82	0.78	1,817,692	53.47	52.1201	52.68	60.49	49.51	165,327,104	24.50233	8,838,387,000				
personal-wealth-biz	hsp	+1.48%	53.46	52.82		1,817,692	53.47	52.1201	52.68	60.49	49.51		24.48			0.00	2.152	
predictwallstreet	hsp	+1.48%	53.46		+0.78	1,817,692												
raymond-james	hsp	1.48	53.46	52.82	0.78	1,817,692	53.47	52.12	53.46	60.49	49.51		24.41				2.19	
renewable-energy-world	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
screamingmedia	hsp	+1.48%	$	open: 52.82	+0.78	1,592	$53.47	$52.12	$52.68	$60.49	$49.51		24.90	$8.89b			2.15	
scroli	hsp	1.48%	hsp 53.46	52.82	0.78	1,426,495	53.47	52.12	52.68	60.49	49.51		24.86				2.15	
simple-stock-quotes	hsp	+1.48%	last trade: 53.46		change: 0.780								p/e ratio: 24.48					
smartmoney	hsp	(1.48%)	53.46	$52.82	0.78	1,817,692	$53.47	$52.12	$52.68	$60.49	$49.51			8,838,400	0.00%	$0.00		
stocknod	hsp	+1.481%	53.46 usd	52.82	+0.7800	1,817,692	53.47	52.12	52.68	60.49	49.51	167,775,166						
stockpickr	hsp	1.48%	$53.46 0.78 | 1.48%	52.82	0.78	1.82m	53.47	52.12	52.68	60.49	49.51							
stocksmart	hsp	%	$54.88	55.59		85,074	55.74	54.84										
stocktwits	hsp	1.48%	53.46		+0.78													
streetinsider-com	hsp	1.48%	53.46	$52.82	+0.78	1,817,692	$53.47	$52.12	$52.68	$60.49	$49.51		24.87				$2.15	
thecramerreport	hsp		53.46	52.82	+0.78	1817692	53.47	52.1201										
thestree	hsp	1.48%	$53.46	52.82	0.78	1817692	53.47	52.12	52.68	-60.49	49.51	1.67775166e8		8.887050543e9				
tickerspy	hsp	1.48%	$53.46	52.82	+0.78	1,817,692	53.47	52.12	52.68	60.49	49.51		24.5	8.8b	0.00%	$0.00		
tmx-quotemedia	hsp	1.48%	53.460	52.820	0.780	1,817,692	53.470	52.120	52.680	60.490	49.510	167,775,166	24.50	8,969,260,374			2.15	
updown	hsp	1.48%	$53.46	$52.82	$0.78	1,814,300	$53.47	$52.12	$52.68	$60.49	$49.51	167.77b	24.03	$8.83b				
wallstreetsurvivor	hsp	1.48%	53.46	52.82	0.78	1,816,300	53.47	52.12		60.49	49.51		24.50	$9b			2.11	
yahoo-finance	hsp	1.48%	53.46	52.82	0.78	1,817,692	53.47	52.12	52.68	60.49	49.51		24.84	8.97b			2.15	
ycharts-com	hsp	+1.48%	53.46		+0.78					60.49	49.51		24.87	8.94b	0.00%		2.15	
zacks	hsp	(1.48%)	53.46		0.78	vol.  1,817,692	53.47	52.12		60.49	49.51		15.96	8.84 b	0.00	0.00	3.3	
advfn	isrl	0.03	66.61	66.96	0.02	1952	66.96	65.301										
barchart	isrl	+0.03%	66.61	66.96	+0.02	3,104	66.96	65.30	66.59	91.43	47.66		0.00	$181.18 m			-3.10	
barrons	isrl	0.03%	66.61	66.96	+0.02	1,952	66.96	65.301				2.72 million		$180.34 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	0.030%	66.610	66.960	0.020	1,952	66.960	65.301		91.43	47.66	2.718mil		181.025mil				
boston-com	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
bostonmerchant	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
business-insider	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
chron	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
cio-com	isrl	+0.03%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691		181m				
cnn-money	isrl	+0.03%today&rsquo;s change	66.61data as of 4:00pm et	66.96	+0.02	1,952	66.96	65.30	66.59				nm	$181.0m				
easystockalterts	isrl	0.03%	66.61	66.96	+0.02	1952	66.96	65.30	66.59	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	0.03%	66.6100	66.9600	0.0200	1,952	66.9600	65.3010	66.5900	91.4300	47.6600	2,718,000	nm	$180.99m				
finance-abc7-com	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
financial-content	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	0.0%	$66.61	66.96	0.02	1,952	66.96	65.30	66.59	91.43	47.66	3 mil		181 mil	0.0	0.00		
finviz	isrl	0.03%	66.61			1,952			66.59	-27.15%	39.76%	2.72m		181.12m			-3.11	
fool	isrl	+0.03%	$66.61	$66.96	0.02	1,952	$66.96	$65.30	$66.59	$91.43	$47.66		0.00	$181.03m				
foxbusiness	isrl		$66.61		+0.02	1,952			$66.59									
google-finance	isrl	(0.03%)	66.61	66.96	+0.02	1,952.00	66.96	65.30		91.43	47.66	2.72m		181.03m			-3.11	
howthemarketworks	isrl	0.03%	66.61	66.96	0.02	1,952	66.96	65.301	66.59									
hpcwire	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
insidestocks	isrl	+0.03%	66.61	66.96	+0.02	1952	66.96	65.30										
investopedia	isrl	+0.03 %	$66.61	66.96	+0.02				66.59									
investorguide	isrl	+0.03%	66.61	66.96	+0.02		66.96	65.301		91.43	43.41			181.0m			-3.11	
marketintellisearch	isrl	0.03 %	$66.61	$66.96	0.02	1.90k	$66.96	$65.30	$66.59			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	+0.03%	$66.61	open: 66.96	+0.02	1,952	$66.96	$65.30	$66.59	$91.43	$47.66			$180.34m				
minyanville	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
msn-money	isrl	+0.03%	66.61	66.96	+0.02	1,952	66.96	65.30	66.59	91.43	47.66	2.72 mil	-21.42	180.97 mil			-3.11	
nasdaq-com	isrl	0.03%	$ 66.61	$ 66.96	0.02	1,952	$ 66.96	$ 65.301	$ 66.59	$ 91.43	$ 47.66	2,718,000		$ 181,045,980			$ -3.10	
optimum	isrl	+0.03%	66.61 ( 4:00 pm edt)	66.96	+0.02	1,952	66.96	65.30	66.59	91.43	47.66	2.72m		181.0m			-3.10	
paidcontent	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
pc-quote	isrl	0.03%	66.61	66.96	0.02	1,952	66.96	65.301	66.59	91.43	47.66	2,717,184	-21.41158	180,992,000				
personal-wealth-biz	isrl	+0.03%	66.61	66.96		1,952	66.96	65.301	66.59	91.43	43.41					0.00	-3.11	
predictwallstreet	isrl	+0.03%	66.61		+0.02	1,952												
raymond-james	isrl	0.03	66.61	66.96	0.02	1,952	66.96	65.30	66.61	91.43	47.66						-3.10	
renewable-energy-world	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
screamingmedia	isrl	+0.03%	$	open: 66.96	+0.02	1,952	$66.96	$65.30	$66.59	$91.43	$47.66			$180.34m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	+0.03%	last trade: 66.61		change: 0.020													
smartmoney	isrl	(0.03%)	66.61	$66.96	0.02	1,952	$66.96	$65.30	$66.59	$91.43	$47.66			181,000	0.00%	$0.00		
stocknod	isrl	+0.0300%	66.61 usd	66.96	+0.0200	1,952	66.96	65.30	66.59	91.43	47.66	2,717,691						
stockpickr	isrl	0.03%	$66.61 0.02 | 0.03%	66.96	0.02	1.95k	66.96	65.30	66.59	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	0.36%	66.83		+0.24													
streetinsider-com	isrl	0.03%	66.61	$66.96	+0.02	1,952	$66.96	$65.30	$66.59	$91.43	$47.66						$-3.10	
thecramerreport	isrl		66.61	66.96	+0.02	1952	66.96	65.301										
thestree	isrl	0.03%	$66.61	66.96	0.02	1952	66.96	65.3	66.59	-91.43	47.66	2717691.0		1.80318798e8				
tickerspy	isrl	0.03%	$66.61	66.96	+0.02	1,952	66.96	65.30	66.59	91.43	47.66		-21.4	182.9m	0.00%	$0.00		
tmx-quotemedia	isrl	0.03%	66.610	66.960	0.020	1,952	66.960	65.301	66.590	91.430	47.660	2,717,691		181,025,398			-3.10	
updown	isrl	0.03%	$66.61	$66.96	$0.02	1,952	$66.96	$65.30	$66.59	$91.43	$47.66	2.71b		$181m				
wallstreetsurvivor	isrl	0.03%	66.61	66.96	0.02	1,952	66.96	65.30		91.43	47.66			$181m			-1.03	
yahoo-finance	isrl	0.03%	66.61	66.96	0.02	1,952	66.96	65.30	66.59	91.43	47.66			180.98m			-3.11	
ycharts-com	isrl	+0.36%	66.83		+0.24					91.43	47.66			181.78m	0.00%		-3.11	
advfn	nktr	2.55	7.65	7.46	0.19	2301766	7.7	7.36										
barchart	nktr	+2.55%	7.65	7.46	+0.19	2,972,685	7.70	7.36	7.46	16.06	7.08		0.00	$870.19 m			-0.67	
barrons	nktr	2.55%	7.65	7.46	+0.19	2.302m	7.70	7.36				94.08 million		$847.61 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	2.547%	7.650	7.460	0.190	2,301,766	7.700	7.360		16.06	7.08	114.073mil		872.661mil			-0.580	
boston-com	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
bostonmerchant	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
business-insider	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
chron	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
cio-com	nktr	+2.55%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353		873m				
cnn-money	nktr	+2.55%	7.65	7.46	+0.19	2,299,123	7.70	7.36	7.46				nm	$872.7m				
easystockalterts	nktr	2.55%	7.65	7.46	+0.19	2301566	7.70	7.36	7.46	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	2.55%	7.6500	7.4600	0.1900	2,301,766	7.7000	7.3600	7.4600	16.0600	7.0800	114,080,000	nm	$851.04m				
finance-abc7-com	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
financial-content	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	2.5%	$7.65	7.46	0.19	2,301,766	7.70	7.36	7.46	16.06	7.08	114 mil		873 mil	0.0	0.00	-0.67	
finviz	nktr	2.55%	7.65			2,301,766			7.46	-52.37%	8.05%	114.08m		851.04m			-0.67	
fool	nktr	+2.55%	$7.65	$7.46	0.19	2,301,766	$7.70	$7.36	$7.46	$16.06	$7.08		0.00	$872.66m				
foxbusiness	nktr		$7.65		+0.19	2,301,766			$7.46									
google-finance	nktr	(2.55%)	7.65	7.46	+0.19	2.30m	7.70	7.36		16.06	7.08	114.08m		872.71m			-0.67	
howthemarketworks	nktr	2.547%	7.65	7.46	0.19	2,298,923	7.7	7.36	7.46									
hpcwire	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
insidestocks	nktr	+2.55%	7.65	7.46	+0.19	2221304	7.70	7.36										
investopedia	nktr	+2.55 %	$7.65	7.46	+0.19				7.46									
investorguide	nktr	+2.55%	7.65	7.46	+0.19		7.70	7.36		16.06	8.33			872.7m			-0.693	
marketintellisearch	nktr	2.55 %	$7.65	$7.46	0.19	2242.30k	$7.70	$7.36	$7.46			114.08m	0.00	0.85b	0.0 %		-0.67	
marketwatch	nktr	+2.55%	$7.65	open: 7.46	+0.19	94,743	$7.70	$7.36	$7.46	$16.06	$7.08			$847.61m				
minyanville	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
msn-money	nktr	+2.55%	7.65	7.46	+0.19	2.3 mil	7.70	7.36	7.46	16.06	7.08	114.08 mil	-11.59	851.04 mil			-0.67	
nasdaq-com	nktr	2.55%	$ 7.65	$ 7.46	0.19	2,301,766	$ 7.70	$ 7.36	$ 7.46	$ 16.06	$ 7.08	114,080,000		$ 872,712,000			$ -0.67	
optimum	nktr	+2.55%	7.65 ( 4:30 pm edt)	7.46	+0.19	2,301,766	7.70	7.36	7.46	16.06	7.08	114.07m		872.7m			-0.67	
paidcontent	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
pc-quote	nktr	2.55%	7.65	7.46	0.19	2,301,766	7.7	7.36	7.46	16.06	7.08	111,246,641	-11.30303	851,037,000				
personal-wealth-biz	nktr	+2.55%	7.65	7.46		2,301,766	7.70	7.36	7.46	16.06	8.33					0.00	-0.693	
predictwallstreet	nktr	+2.55%	7.65		+0.19	2,301,766												
raymond-james	nktr	2.55	7.65	7.46	0.19	2,301,766	7.70	7.36	7.65	16.06	7.08						-0.67	
renewable-energy-world	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
screamingmedia	nktr	+2.55%	$	open: 7.46	+0.19	94,743	$7.70	$7.36	$7.46	$16.06	$7.08			$847.61m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	+2.55%	last trade: 7.65		change: 0.190													
smartmoney	nktr	(2.55%)	7.65	$7.46	0.19	2,301,766	$7.70	$7.36	$7.46	$16.06	$7.08			851,000	0.00%	$0.00		
stocknod	nktr	+2.547%	7.650 usd	7.460	+0.1900	2,301,766	7.700	7.360	7.460	16.06	7.080	114,073,353						
stockpickr	nktr	2.55%	$7.65 0.19 | 2.55%	7.46	0.19	2.30m	7.70	7.36	7.46	16.06	7.08							
stocksmart	nktr	%	$9.35	12.83		120,124	9.67	9.31										
stocktwits	nktr	2.55%	7.65		+0.19													
streetinsider-com	nktr	2.55%	7.65	$7.46	+0.19	2,301,566	$7.70	$7.36	$7.46	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.65	7.46	+0.19	2301766	7.70	7.36										
thestree	nktr	2.55%	$7.65	7.46	0.19	2301766	7.7	7.36	7.46	-16.06	7.08	1.14073353e8		8.47565013e8				
tickerspy	nktr	2.55%	$7.65	7.46	+0.19	2,301,766	7.70	7.36	7.46	16.06	7.08		-11.3	850.6m	0.00%	$0.00		
tmx-quotemedia	nktr	2.55%	7.650	7.460	0.190	2,301,766	7.700	7.360	7.460	16.060	7.080	114,073,353		872,661,150			-0.67	
updown	nktr	2.55%	$7.65	$7.46	$0.19	2,207,023	$7.70	$7.36	$7.46	$16.06	$7.08	114.07b		$851m				
wallstreetsurvivor	nktr	2.55%	7.65	7.46	0.19	2,298,923	7.70	7.36		16.06	7.08			$851m			-0.40	
yahoo-finance	nktr	2.55%	7.65	7.46	0.19	2,301,766	7.70	7.36	7.46	16.06	7.08			872.66m			-0.69	
ycharts-com	nktr	+2.55%	7.65		+0.19					16.06	7.08			870.19m	0.00%		-0.66	
advfn	rt	0.00	11.07	11.1	0.0	583941	11.14	10.8605										
barchart	rt	unch	11.07	11.10	unch	600,053	11.14	10.86	11.07	15.57	8.82		13.59	$720.66 m			+0.51	
barrons	rt	0.00%	11.07	11.10	0.00	583,113	11.14	10.86				61.87 million		$716.73 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt		11.070	11.100		583,941	11.140	10.860		15.57	8.82	65.098mil	13.024	720.633mil			0.850	
boston-com	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
bostonmerchant	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
business-insider	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
chron	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
cio-com	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871	13.18	721m				
easystockalterts	rt	0.00%	11.07	11.10	+0.00	583941	11.14	10.86	11.07	15.57	8.82		13.18				0.84	
eresearch-fidelity-com	rt	0.00%	11.0700	11.1000	0.0000	583,941	11.1400	10.8605	11.0700	15.5700	8.8200	65,098,000	13.18	$720.63m				
finance-abc7-com	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
finance-abc7chicago-com	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
financial-content	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
finapps-forbes-com	rt	0.0%	$11.07	11.10	0.00	583,941	11.14	10.86	11.07	15.57	8.82	65 mil	13.2	721 mil	0.0	0.00	0.84	
finviz	rt	0.00%	11.07			583,941			11.07	-28.90%	25.51%	65.10m	13.02	720.66m			0.85	
fool	rt	+0.09%	$11.07	$11.10	0.01	583,941	$11.14	$10.86	$11.07	$15.57	$8.82		12.50	$720.63m	6.90%	0.50		
foxbusiness	rt		$11.07		0.00	583,941			$11.07									
google-finance	rt	(0.00%)	11.07	11.10	0.00	583,941.00	11.14	10.86		15.57	8.82	65.10m	12.98	720.63m			0.85	
howthemarketworks	rt	0%	11.07	11.1	0	583,113	11.14	10.8605	11.07									
hpcwire	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
insidestocks	rt	unch%	11.07	11.10		542564	11.14	10.86					price earnings ratio: 13.34					
investopedia	rt		$11.07	11.10					11.07									
investorguide	rt	0.00%	11.07	11.10	0.00		11.14	10.8605		15.57	7.63		13.31	711.2m			0.832	
marketintellisearch	rt	0.0 %	$11.07	$11.10	0.00	600.60k	$11.14	$10.86	$11.07			65.10m	13.02	0.72b	0.0 %		0.85	
marketwatch	rt	0.00%	$11.07	open: 11.10	0.00	928	$11.14	$10.86	$11.07	$15.57	$8.82		13.39	$716.73m			0.83	
minyanville	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
msn-money	rt		11.07	11.10		583,941	11.14	10.86	11.07	15.57	8.82	65.10 mil	13.18	720.63 mil			0.85	
nasdaq-com	rt		$ 11.07			583,941	$ 11.14	$ 10.8605	$ 11.07	$ 15.57	$ 8.82	65,098,000	13.18	$ 720,634,860	4.52 %	$0.500000	$ 0.84	
optimum	rt	-	11.07 ( 4:15 pm edt)	11.10	-	583,941	11.14	10.86	11.07	15.57	8.82	65.10m	13.2	720.6m			0.84	
paidcontent	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
pc-quote	rt	0.00%	11.07	11.1	0.00	583,941	11.14	10.8605	11.07	15.57	8.82	65,098,004	13.17857	720,635,000		0.25		
personal-wealth-biz	rt	0.00%	11.07	11.10		583,941	11.14	10.8605	11.07	15.57	7.63		13.31			0.00	0.832	
predictwallstreet	rt	0.00%	11.07		0.00	583,941												
raymond-james	rt	0.00	11.07	11.10	0.00	583,941	11.14	10.86	11.07	15.57	8.82		13.02				0.85	
renewable-energy-world	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
screamingmedia	rt	0.00%	$	open: 11.10	0.00	928	$11.14	$10.86	$11.07	$15.57	$8.82		13.39	$716.73m			0.83	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	0.00%	last trade: 11.07		change: 0.000								p/e ratio: 13.31					
smartmoney	rt	(0.00%)	11.07	$11.10	0.00	583,941	$11.14	$10.86	$11.07	$15.57	$8.82			720,600	0.00%	$0.25		
stocknod	rt	0.00%	11.07 usd	11.10	+0.00	583,941	11.14	10.86	11.07	15.57	8.820	65,097,871						
stockpickr	rt	0.00%	$11.07 0.00 | 0.00%	11.10	0.00	583.94k	11.14	10.86	11.07	15.57	8.82							
stocksmart	rt	%	$10.1	13.3		63,410	10.49	10.05										
stocktwits	rt	0.09%	11.08		+0.01													
streetinsider-com	rt	-0%	11.07	$11.10		583,941	$11.14	$10.86	$11.07	$15.57	$8.82		13.18				$0.84	
thecramerreport	rt		11.07	11.10	0.00	583941	11.14	10.8605										
thestree	rt	0.0%	$11.07	11.1	0.0	583941	11.14	10.86	11.07	-15.57	8.82	6.5097871e7		7.1672756e8				
tickerspy	rt	0.00%	$11.07	11.10	0.00	583,941	11.14	10.86	11.07	15.57	8.82		13.2	720.6m	0.00%	$0.25		
tmx-quotemedia	rt	0.00%	11.070	11.100	0.00	583,941	11.140	10.861	11.070	15.570	8.820	65,097,871	13.20	720,633,432			0.84	
updown	rt	0.00%	$11.07	$11.10	$0.00	583,113	$11.14	$10.86	$11.07	$15.57	$8.82	65.09b	13.10	$721m				
wallstreetsurvivor	rt	0.00%	11.07	11.10	0.00	583,113	11.14	10.86		15.57	9.09		13.20	$721m			0.73	
yahoo-finance	rt	0.00%	11.07	11.10	0.00	583,941	11.14	10.86	11.07	15.57	8.82		13.31	711.19m			0.83	
ycharts-com	rt	+0.09%	11.08		+0.01					15.57	8.82		13.19	719.65m	0.00%		0.84	
advfn	tnk	1.48	8.93	8.86	0.13	207390	8.96	8.8										
barchart	tnk	+1.48%	8.93	8.86	+0.13	207,390	8.98	8.80	8.80	12.67	8.42		19.46	$429.44 m	11.17%	$1.00	+0.33	
barrons	tnk	1.48%	8.93	8.86	+0.13	207,022	8.98	8.80				42.33 million		$553.80 million	11.20%	$0.25		
bloomberg	tnk	1.477%	8.930	8.860	0.130	207,390	8.980	8.800		13.96	8.42	48.087mil	20.296	541.040mil	12.556	0.250 regular cash	0.440	
boston-com	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
bostonmerchant	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
business-insider	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
chron	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
cio-com	tnk	+1.48%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420				10.9	1		
cnn-money	tnk	+1.48%	8.93	8.86	+0.13	207,022	8.98	8.80	8.80					$111.6m	12.54%			
easystockalterts	tnk	1.47%	8.93	8.86	+0.13	207390	8.98	8.80	8.80	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	1.48%	8.9300	8.8600	0.1300	207,390	8.9799	8.8000	8.8000	13.9600	8.4200	60,587,000	25.88	$533.17m	12.73%	$0.250000		
finance-abc7-com	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
finance-abc7chicago-com	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
financial-content	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
finapps-forbes-com	tnk	1.5%	$8.93	8.86	0.13	207,390	8.98	8.80	8.80	13.96	8.42	48 mil	27.1	429 mil	12.5	1.12	0.33	
finviz	tnk	1.48%	8.93			207,390			8.80	-29.50%	6.06%	60.59m	26.26	541.07m		1.12	0.34	
fool	tnk	+1.48%	$8.93	$8.86	0.13	207,390	$8.98	$8.80	$8.80	$13.96	$8.42		25.60	$552.77m	20.70%	1.12		
foxbusiness	tnk		$8.93		+0.13	207,690			$8.80									
google-finance	tnk	(1.48%)	8.93	8.86	+0.13	207,390.00	8.98	8.80		13.96	8.42	61.88m	26.10	552.56m	12.54	0.25	0.34	
howthemarketworks	tnk	1.477%	8.93	8.86	0.13	207,022	8.9799	8.8	8.8									
hpcwire	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
insidestocks	tnk	+1.48%	8.93	8.86	+0.13	207322	8.98	8.80										
investopedia	tnk	+1.48 %	$8.93	8.86	+0.13				8.80									
investorguide	tnk	+1.48%	8.93	8.86	+0.13		8.9799	8.80		13.96	8.42		24.38	552.8m			0.361	
marketintellisearch	tnk	1.48 %	$8.93	$8.86	0.13	197.60k	$8.98	$8.80	$8.80			60.59m	25.88	0.53b	12.73 %		0.34	
marketwatch	tnk	+1.48%	$8.93	open: 8.86	+0.13	368	$8.98	$8.80	$8.80	$13.96	$8.42		30.66	$553.80m	11.20%	0.25	0.29	
minyanville	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
msn-money	tnk	+1.48%	8.93	8.86	+0.13	207,390	8.98	8.80	8.80	13.96	8.42	60.59 mil	33.07	533.16 mil	12.73%	1.12	0.34	
nasdaq-com	tnk	1.48%	$ 8.93		0.13	207,390	$ 8.9799	$ 8.80	$ 8.80	$ 13.96	$ 8.42	39,500,000	27.06	$ 352,735,000	11.36 %	$1.000000	$ 0.33	
optimum	tnk	+1.48%	8.93 ( 4:15 pm edt)	8.86	+0.13	207,390	8.98	8.80	8.80	13.96	8.42				11.20	1.00		
paidcontent	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
pc-quote	tnk	1.48%	8.93	8.86	0.13	207,390	8.9799	8.8	8.8	13.96	8.42	48,658,186	32.59259	434,518,000		0.25		
personal-wealth-biz	tnk	+1.48%	8.93	8.86		207,690	8.9799	8.80	8.80	13.96	8.42		24.38		12.73	1.12	0.361	
predictwallstreet	tnk	+1.48%	8.93		+0.13	207,390												
raymond-james	tnk	1.48	8.93	8.86	0.13	207,390	8.98	8.80	8.93	13.96	8.42		26.27				0.34	
renewable-energy-world	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
screamingmedia	tnk	+1.48%	$	open: 8.86	+0.13	368	$8.98	$8.80	$8.80	$13.96	$8.42		30.66	$553.80m	11.20%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	+1.48%	last trade: 8.93		change: 0.130								p/e ratio: 24.38					
smartmoney	tnk	(1.48%)	8.93	$8.86	0.13	207,390	$8.98	$8.80	$8.80	$13.96	$8.42			434,700	11.36%	$0.25		
stocknod	tnk	+1.477%	8.930 usd	8.860	+0.1300	207,390	8.980	8.800	8.800	13.96	8.420							
stockpickr	tnk	1.48%	$8.93 0.13 | 1.48%	8.90	0.13	207.39k	8.98	8.80	8.80	13.96	8.42							
stocksmart	tnk	%	$9.25	12.26		46,427	9.32	9.21										
stocktwits	tnk	1.36%	8.92		+0.12													
streetinsider-com	tnk	1.48%	8.93	$8.86	+0.13	207,390	$8.98	$8.80	$8.80	$13.96	$8.42						$0.00	
thecramerreport	tnk		8.93	8.86	+0.13	207390	8.9799	8.80										
thestree	tnk	1.48%	$8.93	8.9	0.13	207390	8.98	8.8	8.8	-13.96	8.42	6.19e7		4.4213e8				
tickerspy	tnk	1.48%	$8.93	8.86	+0.13	207,390	8.98	8.80	8.80	13.96	8.42		32.6	544.7m	12.73%	$0.25		
tmx-quotemedia	tnk	1.48%	8.930	8.860	0.130	207,690	8.980	8.800	8.800	13.960	8.420	61,900,000	25.10	552,767,000	11.364	0.250 usd	0.35	
updown	tnk	1.48%	$8.93	$8.86	$0.13	207,022	$8.98	$8.80	$8.80	$13.96	$8.42	61.90b	25.55	$545m			0.34	
wallstreetsurvivor	tnk	1.48%	8.93	8.86	0.13	207,022	8.98	8.80		13.96	8.42		25.10	$435m	11.40%	1.28 -	0.37	
yahoo-finance	tnk	1.48%	8.93	8.86	0.13	207,390	8.98	8.80	8.80	13.96	8.42		24.74	552.77m	11.20%	1.00	0.36	
ycharts-com	tnk	+1.36%	8.92		+0.12					13.96	8.42		27.03	428.96m	11.44%		0.33	
advfn	hans	0.06	78.29	78.49	0.05	866646	78.71	77.8										
barchart	hans	+0.06%	78.29	78.49	+0.05	822,247	78.71	77.80	78.24	84.00	40.41		31.17	$6.97 b			+2.53	
barrons	hans	0.06%	78.29	78.49	+0.05	866,346	78.71	77.80				93.02 million		$6.97 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	0.064%	78.290	78.490	0.050	866,646	78.710	77.800		84.00	40.41	88.393mil	30.945	6,920.278mil			2.530	
boston-com	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,646	78.71	77.80	78.24	84.00	40.41	88,392,874						
bostonmerchant	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,646	78.71	77.80	78.24	84.00	40.41	88,392,874						
business-insider	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,646	78.71	77.80	78.24	84.00	40.41	88,392,874						
chron	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,346	78.71	77.80	78.24	84.00	40.41	88,392,874						
cio-com	hans	+0.06%	78.29 usd	78.49	+0.0500	866,346	78.71	77.80	78.24	84.00	40.41	88,392,874	30.94	7b				
cnn-money	hans	+0.06%	78.29	78.49	+0.05	858,169	78.71	77.80	78.24				30.9	$6.9b				
easystockalterts	hans	0.06%	78.29	78.49	+0.05	866346	78.71	77.80	78.24	84.00	40.41		30.94				2.53	
eresearch-fidelity-com	hans	0.06%	78.2900	78.4900	0.0500	866,346	78.7100	77.8000	78.2400	84.0000	40.4100	88,393,000	30.92	$6.92b				
finance-abc7-com	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,346	78.71	77.80	78.24	84.00	40.41	88,392,874						
finance-abc7chicago-com	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,346	78.71	77.80	78.24	84.00	40.41	88,392,874						
financial-content	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,346	78.71	77.80	78.24	84.00	40.41	88,392,874						
finapps-forbes-com	hans	0.1%	$78.29	78.49	0.05	866,346	78.71	77.80	78.24	84.00	40.41	88 mil	30.9	7 bil	0.0	0.00	2.53	
finviz	hans	0.06%	78.29			866,346			78.24	-6.80%	93.74%	88.39m	31.05	6.92b			2.52	
fool	hans	+0.06%	$78.29	$78.49	0.05	866,346	$78.71	$77.80	$78.24	$84.00	$40.41		31.20	$6.92b				
foxbusiness	hans		$78.29		+0.05	865,146			$78.24									
google-finance	hans	(0.06%)	78.29	78.49	+0.05	866,346.00	78.71	77.80		84.00	40.41	88.39m	31.10	6.92b			2.52	
howthemarketworks	hans	0.064%	78.29	78.49	0.05	861,660	78.71	77.8	78.24									
hpcwire	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,646	78.71	77.80	78.24	84.00	40.41	88,392,874						
insidestocks	hans	+0.06%	78.29	78.49	+0.05	787815	78.71	77.80					price earnings ratio: 30.94					
investopedia	hans	+0.06 %	$78.29	78.49	+0.05				78.24									
investorguide	hans	+0.06%	78.29	78.12	+0.05		78.71	77.80		71.36	37.28		31.05	6.920b			2.52	
marketintellisearch	hans	0.06 %	$78.29	$78.12	0.05	852.50k	$78.71	$77.80	$78.24			88.39m	31.05	6.92b	0.0 %		2.52	
marketwatch	hans	+0.06%	$78.16	open: 78.49	+0.05	8,277	$78.71	$77.80	$78.24	$84.00	$40.41		31.26	$6.97b			2.50	
minyanville	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,346	78.71	77.80	78.24	84.00	40.41	88,392,874						
msn-money	hans	+0.06%	78.29	78.49	+0.05	866,346	78.71	77.80	78.24	84.00	40.41	88.39 mil	31.07	6.92 bil			2.52	
nasdaq-com	hans	0.06%	$ 78.29	$ 78.49	0.05	866,346	$ 78.71	$ 77.80	$ 78.24	$ 84	$ 40.41	88,393,000	30.94	$ 6,920,287,970			$ 2.53	
optimum	hans	+0.06%	78.29 ( 4:30 pm edt)	78.49	+0.05	866,346	78.71	77.80	78.24	84.00	40.41	88.39m	30.9	6.9b			2.53	
paidcontent	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,346	78.71	77.80	78.24	84.00	40.41	88,392,874						
pc-quote	hans	0.06%	78.29	78.49	0.05	866,646	78.71	77.8	78.24	84.00	40.41	88,336,544	31.04762	6,915,868,000				
personal-wealth-biz	hans	+0.06%	78.29	78.12		865,146	78.71	77.80	78.24	71.36	37.28		31.05			0.00	2.52	
predictwallstreet	hans	+0.06%	78.29		+0.05	866,346												
raymond-james	hans	0.06	78.29	78.49	0.05	866,346	78.71	77.80	78.29	84.00	40.41		29.66				2.64	
renewable-energy-world	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,346	78.71	77.80	78.24	84.00	40.41	88,392,874						
screamingmedia	hans	+0.06%	$	open: 78.49	+0.05	8,277	$78.71	$77.80	$78.24	$84.00	$40.41		31.26	$6.97b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	+0.06%	last trade: 78.29		change: 0.050								p/e ratio: 31.05					
smartmoney	hans	(0.06%)	78.29	$78.49	0.05	866,346	$78.71	$77.80	$78.24	$84.00	$40.41			6,915,900	0.00%	$0.00		
stocknod	hans	+0.0639%	78.29 usd	78.49	+0.0500	866,346	78.71	77.80	78.24	84.00	40.41	88,392,874						
stockpickr	hans	0.06%	$78.29 0.05 | 0.06%	78.49	0.05	866.35k	78.71	77.80	78.24	84.00	40.41							
stocksmart	hans	%	$72.265	52.61		95,158	73.78	71.48										
stocktwits	hans	0.12%	78.33		+0.09													
streetinsider-com	hans	0.06%	78.29	$78.49	+0.05	866,346	$78.71	$77.80	$78.24	$84.00	$40.41		30.94				$2.53	
thecramerreport	hans		78.29	78.12	+0.05	866346	78.71	77.80										
thestree	hans	0.06%	$78.29	78.49	0.05	866346	78.71	77.8	78.24	-84.0	40.41	8.8392874e7		6.971545972e9				
tickerspy	hans	0.06%	$78.29	78.49	+0.05	866,346	78.71	77.80	78.24	84.00	40.41		31.0	6.9b	0.00%	$0.00		
tmx-quotemedia	hans	0.06%	78.290	78.490	0.050	865,146	78.710	77.800	78.240	84.000	40.410	88,392,874	30.90	6,920,278,105			2.53	
updown	hans	0.06%	$78.29	$78.49	$0.05	858,369	$78.71	$77.80	$78.24	$84.00	$40.41	88.39b	29.58	$6.91b				
wallstreetsurvivor	hans	0.06%	78.29	78.49	0.05	861,660	78.71	77.80		84.00	40.81		30.90	$7b			2.28	
yahoo-finance	hans	0.06%	78.29	78.12	0.05	866,346	78.71	77.80	78.24	84.00	40.41		31.07	6.92b			2.52	
ycharts-com	hans	+0.12%	78.33		+0.09					84.00	40.41		31.08	6.97b	0.00%		2.52	
advfn	hafc	1.69	1.2	1.17	0.02	636931	1.22	1.16										
barchart	hafc	+1.69%	1.20	1.17	+0.02	802,109	1.22	1.16	1.18	1.74	0.78		0.00	$181.51 m			-0.58	
barrons	hafc	1.69%	1.20	1.17	+0.02	631,931	1.22	1.16				94.32 million		$180.00 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	1.695%	1.200	1.170	0.020	636,931	1.220	1.160		1.74	0.78	151.258mil		181.510mil			-0.580	
boston-com	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
bostonmerchant	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
business-insider	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
chron	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
cio-com	hafc	+1.69%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390		182m				
cnn-money	hafc	+1.69%today&rsquo;s change	1.20data as of 3:59pm et	1.17	+0.02	607,153	1.22	1.16	1.18				nm	$181.5m				
easystockalterts	hafc	1.71%	1.20	1.17	+0.02	636931	1.22	1.16	1.18	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	1.69%	1.2000	1.1700	0.0200	636,931	1.2200	1.1600	1.1800	1.7400	0.7811	151,258,000	nm	$178.48m				
finance-abc7-com	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
financial-content	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	1.7%	$1.20	1.17	0.02	636,931	1.22	1.16	1.18	1.74	0.78	151 mil		182 mil	0.0	0.00	-0.58	
finviz	hafc	1.69%	1.20			636,931			1.18	-31.03%	53.85%	151.26m		178.49m			-0.59	
fool	hafc	+0.85%	$1.19	$1.17	0.01	533,385	$1.22	$1.16	$1.18	$1.74	$0.78		0.00	$180.00m	2.30%	0.12		
foxbusiness	hafc		$1.20		+0.02	643,855			$1.18									
google-finance	hafc	(1.69%)	1.20	1.17	+0.02	636,931.00	1.22	1.16		1.74	0.78	151.26m		181.51m			-0.59	
howthemarketworks	hafc	1.695%	1.2	1.17	0.02	636,931	1.22	1.16	1.18									
hpcwire	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
insidestocks	hafc	+1.69%	1.20	1.17	+0.02	643855	1.22	1.16										
investopedia	hafc	+1.69 %	$1.20	1.17	+0.02				1.18									
investorguide	hafc	+1.69%	1.20	1.17	+0.02		1.22	1.16		2.47	0.86			181.3m			-0.232	
marketintellisearch	hafc	1.69 %	$1.20	$1.17	0.02	629.60k	$1.22	$1.16	$1.18			151.26m	0.00	0.18b	0.0 %		-0.59	
marketwatch	hafc	+1.69%	$1.20	open: 1.17	+0.02	11,924	$1.22	$1.16	$1.18	$1.74	$0.78			$180.00m				
minyanville	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
msn-money	hafc	+1.69%	1.20	1.17	+0.02	636,931	1.22	1.16	1.18	1.74	0.78	151.26 mil	10.91	178.48 mil			-0.59	
nasdaq-com	hafc	1.69%	$ 1.20	$ 1.17	0.02	636,931	$ 1.22	$ 1.16	$ 1.18	$ 1.74	$ 0.7811	151,258,000		$ 181,509,600	10.17 %	$0.120000	$ -0.58	
optimum	hafc	+1.69%	1.20 ( 4:00 pm edt)	1.17	+0.02	636,931	1.22	1.16	1.18	1.74	0.78	151.26m		181.5m	10.00	0.12	-0.31	
paidcontent	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
pc-quote	hafc	1.69%	1.2	1.17	0.02	643,855	1.22	1.16	1.18	1.74	0.78	148,737,000	10.72727	178,484,000		0.03		
personal-wealth-biz	hafc	+1.69%	1.20	1.17		643,855	1.22	1.16	1.18	2.47	0.86					0.00	-0.232	
predictwallstreet	hafc	+1.69%	1.20		+0.02	636,931												
raymond-james	hafc	1.69	1.20	1.17	0.02	636,931	1.22	1.16	1.20	1.74	0.78						-0.58	
renewable-energy-world	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
screamingmedia	hafc	+1.69%	$	open: 1.17	+0.02	11,924	$1.22	$1.16	$1.18	$1.74	$0.78			$180.00m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	+1.69%	last trade: 1.20		change: 0.020													
smartmoney	hafc	(1.69%)	1.20	$1.17	0.02	636,931	$1.22	$1.16	$1.18	$1.74	$0.78			178,500	0.00%	$0.03		
stocknod	hafc	+1.695%	1.200 usd	1.170	+0.0200	636,931	1.220	1.160	1.180	1.740	0.7811	151,258,390						
stockpickr	hafc	1.69%	$1.20 0.02 | 1.69%	1.17	0.02	636.93k	1.22	1.16	1.18	1.74	0.78							
stocksmart	hafc	%	$1.18	1.16		41,778	1.2	1.18										
stocktwits	hafc	2.54%	1.21		+0.03													
streetinsider-com	hafc	1.69%	1.20	$1.17	+0.02	636,931	$1.22	$1.16	$1.18	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.20	1.17	+0.02	636931	1.22	1.16										
thestree	hafc	1.69%	$1.2	1.17	0.02	636931	1.22	1.16	1.18	-1.74	0.78	1.5125839e8		1.79997484e8				
tickerspy	hafc	1.69%	$1.20	1.17	+0.02	636,931	1.22	1.16	1.18	1.74	0.78		10.7	178.4m	0.00%	$0.03		
tmx-quotemedia	hafc	1.69%	1.200	1.170	0.020	643,855	1.220	1.160	1.180	1.740	0.781	151,258,390		181,510,068			-0.31	
updown	hafc	1.69%	$1.20	$1.17	$0.02	631,931	$1.22	$1.16	$1.18	$1.74	$0.78	151.25b		$178m				
wallstreetsurvivor	hafc	1.69%	1.20	1.17	0.02	636,931	1.22	1.16		1.74	0.78			$178m			-0.93	
yahoo-finance	hafc	1.69%	1.20	1.17	0.02	636,931	1.22	1.16	1.18	1.74	0.78			181.29m			-0.23	
ycharts-com	hafc	+2.54%	1.21		+0.03					1.74	0.79		11.00	183.02m	0.00%		0.11	
advfn	sui	1.75	38.28	37.67	0.66	96931	38.37	37.54										
barchart	sui	+1.75%	38.28	37.67	+0.66	96,931	38.37	37.54	37.62	39.57	24.13		0.00	$797.37 m	6.62%	$2.52	-0.11	
barrons	sui	1.75%	38.28	37.67	+0.66	94,724	38.37	37.54				19.17 million		$807.86 million	6.58%	$0.63		
bloomberg	sui	1.754%	38.280	37.670	0.660	96,931	38.370	37.540		40.21	25.94	20.920mil		800.826mil	6.583	0.630 regular cash	-0.090	
boston-com	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
bostonmerchant	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
business-insider	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
chron	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
cio-com	sui	+1.75%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779		813m	6.6	2.52		
cnn-money	sui	+1.75%	38.28	37.67	+0.66	96,931	38.37	37.54	37.62				nm	$812.9m	6.58%			
easystockalterts	sui	1.75%	38.28	37.67	+0.66	96931	38.37	37.54	37.62	40.21	25.94						-0.11	
eresearch-fidelity-com	sui	1.75%	38.2800	37.6700	0.6600	96,931	38.3700	37.5400	37.6200	40.2100	25.9400	21,237,000	nm	$798.94m	6.70%	$0.630000		
finance-abc7-com	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
finance-abc7chicago-com	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
financial-content	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
finapps-forbes-com	sui	1.8%	$38.28	37.67	0.66	96,931	38.37	37.54	37.62	40.21	25.94	21 mil		813 mil	6.6	2.52	-0.11	
finviz	sui	1.75%	38.28			96,931			37.62	-3.25%	58.61%	21.24m		813.07m		2.52	-0.11	
fool	sui	+1.75%	$38.28	$37.67	0.66	96,747	$38.37	$37.54	$37.62	$40.21	$25.94		0.00	$800.83m	13.70%	2.52		
foxbusiness	sui		$38.28		+0.66	96,931			$37.62									
google-finance	sui	(1.75%)	38.28	37.67	+0.66	96,931.00	38.37	37.54		40.21	25.94	21.24m		812.95m	6.58	0.63	-0.11	
howthemarketworks	sui	1.754%	38.28	37.67	0.66	94,724	38.37	37.54	37.62									
hpcwire	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
insidestocks	sui	+1.75%	38.28	37.67	+0.66	96900	38.37	37.54					price earnings ratio: 13.11					
investopedia	sui	+1.75 %	$38.28	37.67	+0.66				37.62									
investorguide	sui	+1.75%	38.28	37.67	+0.66		38.37	37.54		40.21	25.94			800.8m			-0.091	
marketintellisearch	sui	1.75 %	$38.28	$37.67	0.66	89.80k	$38.37	$37.54	$37.62			21.24m	0.00	0.80b	6.7 %		-0.11	
marketwatch	sui	+1.75%	$38.28	open: 37.67	+0.66	2,207	$38.37	$37.54	$37.62	$40.21	$25.94			$807.86m	6.58%	0.63		
minyanville	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
msn-money	sui	+1.75%	38.28	37.67	+0.66	96,931	38.37	37.54	37.62	40.21	25.94	21.24 mil	-348.00	798.93 mil	6.70%	2.52	-0.11	
nasdaq-com	sui	1.75%	$ 38.28		0.66	96,931	$ 38.37	$ 37.54	$ 37.62	$ 40.21	$ 25.94	21,236,000		$ 812,914,080	6.7 %	$2.520000	$ -0.11	
optimum	sui	+1.75%	38.28 ( 4:15 pm edt)	37.67	+0.66	96,931	38.37	37.54	37.62	40.21	25.94	21.24m		812.9m	6.58	2.52	-0.11	
paidcontent	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
pc-quote	sui	1.75%	38.28	37.67	0.66	96,931	38.37	37.54	37.62	40.21	25.94	20,870,844	-342.0	798,936,000		0.63		
personal-wealth-biz	sui	+1.75%	38.28	37.67		96,931	38.37	37.54	37.62	40.21	25.94				6.70	2.52	-0.091	
predictwallstreet	sui	+1.75%	38.28		+0.66	96,931												
raymond-james	sui	1.75	38.28	37.67	0.66	96,931	38.37	37.54	38.28	40.21	25.94						-0.10	
renewable-energy-world	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
screamingmedia	sui	+1.75%	$	open: 37.67	+0.66	2,207	$38.37	$37.54	$37.62	$40.21	$25.94			$807.86m	6.58%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	+1.75%	last trade: 38.28		change: 0.660													
smartmoney	sui	(1.75%)	38.28	$37.67	0.66	96,931	$38.37	$37.54	$37.62	$40.21	$25.94			798,900	6.70%	$0.63		
stocknod	sui	+1.754%	38.28 usd	37.67	+0.6600	96,931	38.37	37.54	37.62	39.35	25.94	21,235,779						
stockpickr	sui	1.75%	$38.28 0.66 | 1.75%	38.05	0.66	96.93k	38.37	37.54	37.62	40.21	25.94							
stocksmart	sui	%	$38.15	33.47		23,634	39.4	38.1										
stocktwits	sui	1.70%	38.26		+0.64													
streetinsider-com	sui	1.75%	38.28	$37.67	+0.66	96,931	$38.37	$37.54	$37.62	$40.21	$25.94						$-0.11	
thecramerreport	sui		38.28	37.67	+0.66	96931	38.37	37.54										
thestree	sui	1.75%	$38.28	38.05	0.66	96931	38.37	37.54	37.62	-40.21	25.94	2.0920232e7		8.07809033e8				
tickerspy	sui	1.75%	$38.28	37.67	+0.66	96,931	38.37	37.54	37.62	40.21	25.94		-342.0	787.0m	6.70%	$0.63		
tmx-quotemedia	sui	1.75%	38.280	37.670	0.660	96,931	38.370	37.540	37.620	40.210	25.940	20,920,232		800,826,481	6.583	0.630 usd	-0.11	
updown	sui	1.75%	$38.28	$37.67	$0.66	94,724	$38.37	$37.54	$37.62	$40.21	$25.94	20.92b		$787m				
wallstreetsurvivor	sui	1.75%	38.28	37.67	0.66	94,724	38.37	37.54		40.21	26.80			$799m	6.70%	2.52 -	-0.15	
yahoo-finance	sui	1.75%	38.28	37.67	0.66	96,931	38.37	37.54	37.62	40.21	25.94			800.82m	6.60%	2.52	-0.09	
ycharts-com	sui	+1.70%	38.26		+0.64					40.21	25.94			796.96m	6.86%		-0.11	
zacks	sui	(1.75%)	38.28		0.66	vol.  96,931	38.37	37.54		40.21	25.94		13.16	798.94 m	6.70	2.52	2.89	
advfn	bbby	-0.26	58.66	59.04	-0.15	1915188	59.23	58.06										
barchart	bbby	-0.26%	58.66	59.04	-0.15	1,659,559	59.23	58.06	58.81	60.55	35.55		18.12	$14.61 b			+3.28	
barrons	bbby	0.26%	58.66	59.04	-0.15	1.912m	59.23	58.06				258.08 million		$14.82 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	-0.255%	58.660	59.040	-0.150	1,915,188	59.230	58.060		60.55	35.55	249.263mil	17.884	14,621.740mil			3.280	
boston-com	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,910,564	59.23	58.06	58.81	60.55	35.55	249,262,520						
bostonmerchant	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,910,564	59.23	58.06	58.81	60.55	35.55	249,262,520						
business-insider	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,910,564	59.23	58.06	58.81	60.55	35.55	249,262,520						
chron	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,910,564	59.23	58.06	58.81	60.55	35.55	249,262,520						
cio-com	bbby	-0.26%	58.66 usd	59.04	-0.1500	1,910,564	59.23	58.06	58.81	60.55	35.55	249,262,520	17.88	15b				
cnn-money	bbby	-0.26%	58.66	59.04	-0.15	1,912,253	59.22	58.06	58.81				17.9	$14.6b				
easystockalterts	bbby	-0.22%	58.68	59.04	-0.13	1866919	59.23	58.06	58.81	60.55	35.55		17.89				3.28	
eresearch-fidelity-com	bbby	-0.26%	58.6600	59.0400	-0.1500	1,913,888	59.2300	58.0600	58.8100	60.5500	35.5500	249,263,000	17.93	$14.66b				
finance-abc7-com	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,910,564	59.23	58.06	58.81	60.55	35.55	249,262,520						
finance-abc7chicago-com	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,910,564	59.23	58.06	58.81	60.55	35.55	249,262,520						
financial-content	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,910,564	59.23	58.06	58.81	60.55	35.55	249,262,520						
finapps-forbes-com	bbby	-0.3%	$58.66	59.04	-0.15	1,915,188	59.23	58.06	58.81	60.55	35.55	249 mil	17.9	15 bil	0.0	0.00	3.28	
finviz	bbby	-0.26%	58.66			1,914,888			58.81	-3.12%	65.01%	249.26m	17.93	14.66b			3.28	
fool	bbby	-0.36%	$58.60	$59.04	-0.21	1,732,603	$59.23	$58.06	$58.81	$60.55	$35.55		18.00	$14.61b				
foxbusiness	bbby		$58.66		-0.15	1,916,966			$58.81									
google-finance	bbby	(-0.26%)	58.66	59.04	-0.15	1.92m	59.23	58.06		60.55	35.55	249.26m	17.88	14.62b			3.28	
howthemarketworks	bbby	-0.255%	58.66	59.04	-0.15	1,909,264	59.23	58.06	58.81									
hpcwire	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,910,564	59.23	58.06	58.81	60.55	35.55	249,262,520						
insidestocks	bbby	-0.26%	58.66	59.04	-0.15	1464413	59.23	58.06					price earnings ratio: 17.88					
investopedia	bbby	-0.26 %	$58.66	59.04	-0.15				58.81									
investorguide	bbby	-0.26%	58.66	59.21	-0.15		59.23	58.06		57.90	35.55		17.93	14.404b			3.28	
marketintellisearch	bbby	-0.26 %	$58.66	$59.04	-0.15	1900.60k	$59.23	$58.06	$58.81			249.26m	17.93	14.66b	0.0 %		3.28	
marketwatch	bbby	-0.26%	$58.67	open: 59.04	-0.15	7,324	$59.23	$58.06	$58.81	$60.55	$35.55		17.56	$14.82b			3.34	
minyanville	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,909,264	59.23	58.06	58.81	60.55	35.55	249,262,520						
msn-money	bbby	-0.26%	58.66	59.04	-0.15	1.91 mil	59.23	58.06	58.81	60.55	35.55	249.26 mil	17.94	14.66 bil			3.28	
nasdaq-com	bbby	0.26%	$ 58.66	$ 59.04	0.15	1,913,888	$ 59.23	$ 58.06	$ 58.81	$ 60.55	$ 35.55	249,128,000	17.88	$ 14,613,848,480			$ 3.28	
optimum	bbby	-0.22%	58.68 ( 4:00 pm edt)	59.04	-0.13	1,866,919	59.23	58.06	58.81	60.55	35.55	249.26m	17.9	14.6b			3.28	
paidcontent	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,909,264	59.23	58.06	58.81	60.55	35.55	249,262,520						
pc-quote	bbby	-0.26%	58.66	59.04	-0.15	1,917,977	59.23	58.06	58.81	60.55	35.55	249,900,392	17.98471	14,659,157,000				
personal-wealth-biz	bbby	-0.26%	58.66	59.21	-0.15	1,916,666	59.23	58.06	58.81	57.90	35.55		17.93			0.00	3.28	
predictwallstreet	bbby	-0.26%	58.66		-0.15	1,913,888												
raymond-james	bbby	-0.26	58.66	59.04	-0.15	1,913,888	59.23	58.06	58.66	60.55	35.55		17.56				3.34	
renewable-energy-world	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,909,264	59.23	58.06	58.81	60.55	35.55	249,262,520						
screamingmedia	bbby	-0.26%	$	open: 59.04	-0.15	6,024	$59.23	$58.06	$58.81	$60.55	$35.55		17.56	$14.82b			3.34	
scroli	bbby	-0.26%	bbby 58.66	59.04	-0.15	1,760,829	59.23	58.06	58.81	60.55	35.55		17.88				3.28	
simple-stock-quotes	bbby	-0.26%	last trade: 58.66		change: -0.150								p/e ratio: 17.93					
smartmoney	bbby	(-0.26%)	58.66	$59.04	-0.15	1,913,888	$59.23	$58.06	$58.81	$60.55	$35.55			14,659,100	0.00%	$0.00		
stocknod	bbby	-0.2551%	58.66 usd	59.04	-0.1500	1,909,264	59.23	58.06	58.81	60.55	35.55	249,262,520						
stockpickr	bbby	-0.26%	$58.66 -0.15 | -0.26%	59.04	-0.15	1.91m	59.23	58.06	58.81	60.55	35.55							
stocksmart	bbby	%	$53.105	49.33		421,612	54.47	53.07										
stocktwits	bbby	-0.24%	58.67		-0.14													
streetinsider-com	bbby	0.22%	58.68	$59.04	-0.13	1,866,919	$59.23	$58.06	$58.81	$60.55	$35.55		17.89				$3.28	
thecramerreport	bbby		58.81		0.00	0												
thestree	bbby	-0.26%	$58.66	59.04	-0.15	1913888	59.23	58.06	58.81	-60.55	35.55	2.4926252e8		1.4816164189e10				
tickerspy	bbby	-0.26%	$58.66	59.04	-0.15	1,913,888	59.23	58.06	58.81	60.55	35.55		18.0	14.6b	0.00%	$0.00		
tmx-quotemedia	bbby	-0.26%	58.660	59.040	-0.150	1,916,966	59.230	58.060	58.810	60.550	35.550	249,262,520	17.90	14,621,739,423			3.28	
updown	bbby	-0.26%	$58.66	$59.04	-$0.15	1,911,753	$59.23	$58.06	$58.81	$60.55	$35.55	250.06b	17.68	$14.65b				
wallstreetsurvivor	bbby	-0.26%	58.66	59.04	-0.15	1,909,264	59.23	58.06		60.55	35.55		17.90	$15b			3.07	
yahoo-finance	bbby	0.26%	58.66	59.21	0.15	1,913,588	59.23	58.06	58.81	60.55	35.55		17.88	14.40b			3.28	
ycharts-com	bbby	-0.24%	58.67		-0.14					60.55	35.55		17.94	14.62b	0.00%		3.27	
advfn	atvi	0.59	11.91	11.87	0.07	5553234	11.98	11.8										
barchart	atvi	+0.59%	11.91	11.87	+0.07	5,236,437	11.98	11.80	11.84	12.46	10.25		16.08	$14.08 b	1.39%	$0.17	+0.43	
barrons	atvi	0.59%	11.91	11.87	+0.07	5.546m	11.98	11.80				1.24 billion		$13.62 billion	1.39%	$0.16		
bloomberg	atvi	0.591%	11.910	11.870	0.070	5,553,234	11.980	11.800		12.65	10.40	1,144.165mil	19.525	13,627.000mil	1.387	0.165 regular cash	0.610	
boston-com	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,297	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,297	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
business-insider	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,297	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
chron	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,871	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
cio-com	atvi	+0.59%	11.91 usd	11.87	+0.0700	5,542,871	11.98	11.80	11.84	12.65	10.40	1,144,164,508	27.07	14b	1.4	0.17		
cnn-money	atvi	+0.59%	11.91	11.87	+0.07	5,546,182	11.98	11.80	11.84				27.1	$13.6b	1.39%			
easystockalterts	atvi	0.67%	11.92	11.87	+0.08	5408997	11.98	11.80	11.84	12.65	10.40		27.09				0.44	
eresearch-fidelity-com	atvi	0.59%	11.9100	11.8700	0.0700	5,553,808	11.9800	11.8000	11.8400	12.6500	10.4000	1,144,165,000	27.53	$13.55b	1.39%	$0.165000		
finance-abc7-com	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,871	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,871	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
financial-content	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,871	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	0.6%	$11.91	11.87	0.07	5,553,808	11.98	11.80	11.84	12.65	10.40	1.14 bil	27.7	14 bil	1.4	0.17	0.43	
finviz	atvi	0.59%	11.91			5,545,582			11.84	-4.40%	16.25%	1.14b	26.91	13.55b		0.17	0.44	
fool	atvi	+0.59%	$11.91	$11.87	0.07	5,295,035	$11.98	$11.80	$11.84	$12.65	$10.40		27.00	$13.63b		0.17		
foxbusiness	atvi		$11.91		+0.07	5,553,908			$11.84									
google-finance	atvi	(0.59%)	11.91	11.87	+0.07	5.55m	11.98	11.80		12.65	10.40	1.14b	26.98	13.63b	1.39	0.17	0.44	
howthemarketworks	atvi	0.591%	11.91	11.87	0.07	5,535,245	11.98	11.8	11.84									
hpcwire	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,297	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
insidestocks	atvi	+0.72%	11.93	11.87	+0.09	4572586	11.98	11.80					price earnings ratio: 14.20					
investopedia	atvi	+0.76 %	$11.93	11.87	+0.09				11.84									
investorguide	atvi	+0.59%	11.91	11.87	+0.07		11.98	11.80		12.65	10.32		27.41	13.627b			0.432	
marketintellisearch	atvi	0.68 %	$11.92	$11.87	0.08	5507.20k	$11.98	$11.80	$11.84			1144.17m	26.91	13.55b	1.39 %		0.44	
marketwatch	atvi	+0.59%	$11.90	open: 11.87	+0.07	51,257	$11.98	$11.80	$11.84	$12.65	$10.40		26.98	$13.62b	1.39%	0.17	0.44	
minyanville	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,297	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
msn-money	atvi	+0.59%	11.91	11.87	+0.07	5.55 mil	11.98	11.80	11.84	12.65	10.40	1.14 bil	26.47	13.55 bil	1.39%	0.17	0.44	
nasdaq-com	atvi	0.59%	$ 11.91	$ 11.87	0.07	5,553,808	$ 11.98	$ 11.80	$ 11.84	$ 12.65	$ 10.40	1,144,165,000	27.7	$ 13,627,005,150			$ 0.43	
optimum	atvi	+0.51%	11.90 ( 3:57 pm edt)	11.87	+0.06	5,267,199	11.98	11.80	11.84	12.65	10.40	1.14b	27.0	13.6b	1.39	0.17	0.44	
paidcontent	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,297	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
pc-quote	atvi	0.59%	11.91	11.87	0.07	5,589,538	11.98	11.8	11.84	12.65	10.40	1,137,440,302	26.31111	13,546,914,000		0.165		
personal-wealth-biz	atvi	+0.59%	11.91	11.87		5,553,608	11.98	11.80	11.84	12.65	10.32		27.41		1.39	0.165	0.432	
predictwallstreet	atvi	+0.59%	11.91		+0.07	5,553,234												
raymond-james	atvi	0.59	11.91	11.87	0.07	5,553,234	11.98	11.80	11.91	12.65	10.40		27.07				0.44	
renewable-energy-world	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,297	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
screamingmedia	atvi	+0.59%	$	open: 11.87	+0.07	51,257	$11.98	$11.80	$11.84	$12.65	$10.40		26.98	$13.62b	1.39%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	+0.59%	last trade: 11.91		change: 0.070								p/e ratio: 27.41					
smartmoney	atvi	(0.59%)	11.91	$11.87	0.07	5,553,808	$11.98	$11.80	$11.84	$12.65	$10.40			13,546,900	1.44%	$0.17		
stocknod	atvi	+0.5912%	11.91 usd	11.87	+0.0700	5,542,297	11.98	11.80	11.84	12.65	10.40	1,144,164,508						
stockpickr	atvi	0.59%	$11.91 0.07 | 0.59%	11.87	0.07	5.55m	11.98	11.80	11.84	12.65	10.40							
stocksmart	atvi	%	$11.925	12.57		1,736,688	12.055	11.87										
stocktwits	atvi	0.63%	11.91		+0.07													
streetinsider-com	atvi	0.68%	11.92	$11.87	+0.08	5,408,997	$11.98	$11.80	$11.84	$12.65	$10.40		27.09				$0.44	
thecramerreport	atvi		11.84		0.00	0												
thestree	atvi	0.59%	$11.91	11.87	0.07	5545882	11.98	11.8	11.84	-12.65	10.4	1.144164508e9		1.3615557645e10				
tickerspy	atvi	0.59%	$11.91	11.87	+0.07	5,287,265	11.98	11.80	11.84	12.65	10.40		26.3	13.6b	1.39%	$0.17		
tmx-quotemedia	atvi	0.59%	11.910	11.870	0.070	5,553,908	11.980	11.800	11.840	12.650	10.400	1,144,164,508	26.90	13,626,999,290	1.394	0.165 usd	0.44	
updown	atvi	0.59%	$11.91	$11.87	$0.07	5,545,782	$11.98	$11.80	$11.84	$12.65	$10.40	1144.16b	26.38	$13.54b				
wallstreetsurvivor	atvi	0.59%	11.91	11.87	0.07	5,535,245	11.98	11.80										
yahoo-finance	atvi	0.59%	11.91	11.87	0.07	5,553,508	11.98	11.80	11.84	12.65	10.40		27.57	13.63b	1.40%	0.17	0.43	
ycharts-com	atvi	+0.63%	11.91		+0.07					12.65	10.40		26.48	14.09b	1.40%		0.45	
advfn	hrz	-4.24	1.13	1.14	-0.05	364697	1.19	1.13										
barchart	hrz	-4.24%	1.13	1.14	-0.05	364,697	1.19	1.13	1.18	5.95	0.83		0.00	$34.77 m			-2.44	
barrons	hrz	4.24%	1.13	1.14	-0.05	364,697	1.19	1.13				30.79 million		$35.83 million		$0.05		
bloomberg	hrz	-4.237%	1.130	1.140	-0.050	364,697	1.190	1.130		5.95	0.83	30.884mil		34.899mil	8.718		-1.390	
boston-com	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
bostonmerchant	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
business-insider	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
chron	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
cio-com	hrz	-4.24%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040		35m	17.2	0.2		
cnn-money	hrz	-4.24%today&rsquo;s change	1.13data as of 4:01pm et	1.14	-0.05	364,697	1.19	1.13	1.18				nm	$34.9m	17.70%			
easystockalterts	hrz	-4.39%	1.13	1.14	-0.05	364697	1.19	1.13	1.18	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	-4.24%	1.1300	1.1400	-0.0500	364,697	1.1900	1.1300	1.1800	5.9500	0.8300	30,884,000	nm	$36.44m				
finance-abc7-com	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
financial-content	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	-4.2%	$1.13	1.14	-0.05	364,697	1.19	1.13	1.18	5.95	0.83	31 mil		35 mil	17.7	0.20	-2.44	
finviz	hrz	-4.24%	1.13			364,697			1.18	-81.01%	36.14%	30.88m		34.89m		0.20	-2.19	
fool	hrz	-4.24%	$1.13	$1.14	-0.05	364,697	$1.19	$1.13	$1.18	$5.95	$0.83		0.00	$34.90m	4.40%	0.20		
foxbusiness	hrz		$1.13		-0.05	365,647			$1.18									
google-finance	hrz	(-4.24%)	1.13	1.14	-0.05	364,697.00	1.19	1.13		5.95	0.83	30.88m		34.90m	17.70	0.05	-2.19	
howthemarketworks	hrz	-4.237%	1.13	1.14	-0.05	364,697	1.19	1.13	1.18									
hpcwire	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
insidestocks	hrz	-4.24%	1.13	1.14	-0.05	364947	1.19	1.13										
investopedia	hrz	-4.24 %	$1.13	1.14	-0.05				1.18									
investorguide	hrz	-4.24%	1.13	1.14	-0.05		1.19	1.13		5.95	0.83			34.9m			-2.553	
marketintellisearch	hrz	-4.24 %	$1.13	$1.14	-0.05	362.60k	$1.19	$1.13	$1.18			30.88m	0.00	0.04b	16.95 %		-2.19	
marketwatch	hrz	-4.24%	$1.13	open: 1.14	-0.05	364,697	$1.19	$1.13	$1.18	$5.95	$0.83			$35.83m		0.05		
minyanville	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
msn-money	hrz	-4.24%	1.13	1.14	-0.05	364,697	1.19	1.13	1.18	5.95	0.83	30.88 mil	-0.51	36.44 mil	16.95%	0.20	-2.54	
nasdaq-com	hrz	4.24%	$ 1.13		0.05	364,697	$ 1.19	$ 1.13	$ 1.18	$ 5.95	$ 0.83	30,884,000		$ 34,898,920	16.95 %	$0.200000	$ -2.44	
optimum	hrz	-4.24%	1.13 ( 4:15 pm edt)	1.14	-0.05	364,697	1.19	1.13	1.18	5.95	0.83	30.88m		34.9m	17.70	0.20	-2.15	
paidcontent	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
pc-quote	hrz	-4.24%	1.13	1.14	-0.05	364,697	1.19	1.13	1.18	5.95	0.83	32,250,531	-0.53636	36,443,000		0.05		
personal-wealth-biz	hrz	-4.24%	1.13	1.14	-0.05	365,647	1.19	1.13	1.18	5.95	0.83				8.47	0.10	-2.553	
predictwallstreet	hrz	-4.24%	1.13		-0.05	364,697												
raymond-james	hrz	-4.24	1.13	1.14	-0.05	364,697	1.19	1.13	1.13	5.95	0.83						-2.15	
renewable-energy-world	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
screamingmedia	hrz	-4.24%	$	open: 1.14	-0.05	364,697	$1.19	$1.13	$1.18	$5.95	$0.83			$35.83m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	-4.24%	last trade: 1.13		change: -0.050													
smartmoney	hrz	(-4.24%)	1.13	$1.14	-0.05	364,697	$1.19	$1.13	$1.18	$5.95	$0.83			36,400	16.95%	$0.05		
stocknod	hrz	-4.237%	1.130 usd	1.140	-0.0500	364,697	1.190	1.130	1.180	5.950	0.8300	30,884,040						
stockpickr	hrz	-4.24%	$1.13 -0.05 | -4.24%	1.14	-0.05	364.70k	1.19	1.13	1.18	5.95	0.83							
stocksmart	hrz	%	$1.03	4.4		74,013	1.11	1.01										
stocktwits	hrz	-3.39%	1.14		-0.04													
streetinsider-com	hrz	4.24%	1.13	$1.14	-0.05	364,697	$1.19	$1.13	$1.18	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.13	1.14	-0.05	364697	1.19	1.13										
thestree	hrz	-4.24%	$1.13	1.14	-0.05	364697	1.19	1.13	1.18	-5.95	0.83	3.088404e7		3.5825486e7				
tickerspy	hrz	-4.24%	$1.13	1.14	-0.05	364,697	1.19	1.13	1.18	5.95	0.83		-0.5	36.4m	0.00%	$0.05		
tmx-quotemedia	hrz	-4.24%	1.130	1.140	-0.050	365,647	1.190	1.130	1.180	5.950	0.830	30,884,040		34,898,965			-2.55	
updown	hrz	-4.24%	$1.13	$1.14	-$0.05	364,697	$1.19	$1.13	$1.18	$5.95	$0.83	30.88b		$36m				
wallstreetsurvivor	hrz	-4.24%	1.13	1.14	-0.05	364,697	1.19	1.13		5.95	0.83			$36m	16.90%	0.20 -	-1.88	
yahoo-finance	hrz	4.24%	1.13	1.14	0.05	364,697	1.19	1.13	1.18	5.95	0.83			34.90m	17.20%	0.20	-2.55	
ycharts-com	hrz	-3.39%	1.14		-0.04					5.95	0.83			35.08m	18.62%		-2.55	
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	6.06	+0.00	111879	6.50	6.50	6.50	6.55	2.06						-1.34	
finance-abc7-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
finance-abc7chicago-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
financial-content	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
fool	cypb																	
foxbusiness	cypb																	
howthemarketworks	cypb																	
hpcwire	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
insidestocks	cypb																	
investorguide	cypb		0.00															
marketintellisearch	cypb	-0.15 %	$13.10	$13.14	-0.02	40.90k	$13.21	$12.92	$13.12						%			
marketwatch	cypb																	
minyanville	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
msn-money	cypb																	
paidcontent	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
pc-quote	cypb	0.00%	6.5	0	0.00	0	0	0	6.5	6.55	2.06	38,688,000	-4.57746	251,472,000				
personal-wealth-biz	cypb					0												
predictwallstreet	cypb	0.00%	6.50		0.00													
raymond-james	cypb																	
renewable-energy-world	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
screamingmedia	cypb																	
scroli	cypb	%	cypb			0												
simple-stock-quotes	cypb		last trade: 0.00		change: 0.000													
stocknod	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
stockpickr	cypb	0.15%	$6.50 0.01 | 0.15%	6.50	0.01	140.78k	6.50	6.49	6.49	6.55	2.06							
stocksmart	cypb	%	$6.49	6.47		6,683	6.495	6.49										
stocktwits	cypb	0.00%	6.49		0.00													
streetinsider-com	cypb	-0%	6.50	$6.06		111,879	$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	0.29	52.6	52.56	0.15	1836482	52.91	52.1										
barchart	dri	+0.29%	52.60	52.56	+0.15	1,557,757	52.91	52.10	52.45	53.74	38.13		15.43	$7.18 b	3.26%	$1.72	+3.40	
barrons	dri	0.29%	52.60	52.56	+0.15	1.834m	52.91	52.10				140.30 million		$7.20 billion	3.27%	$0.43		
bloomberg	dri	0.286%	52.600	52.560	0.150	1,836,582	52.910	52.100		53.74	39.25	136.430mil	15.380	7,176.224mil	2.643	0.430 regular cash	3.420	
boston-com	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
bostonmerchant	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
business-insider	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
chron	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
cio-com	dri	+0.29%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120	15.43	7b	3.2	1.72		
cnn-money	dri	+0.29%	52.60	52.56	+0.15	1,835,082	52.91	52.10	52.45				15.4	$7.2b	3.27%			
easystockalterts	dri	0.29%	52.60	52.56	+0.15	1751081	52.91	52.10	52.45	53.74	39.25		15.43				3.41	
eresearch-fidelity-com	dri	0.29%	52.6000	52.5600	0.1500	1,836,482	52.9100	52.1000	52.4500	53.7400	39.2500	136,430,000	15.34	$7.16b	3.28%	$0.430000		
finance-abc7-com	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
finance-abc7chicago-com	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
financial-content	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
finapps-forbes-com	dri	0.3%	$52.60	52.56	0.15	1,836,582	52.91	52.10	52.45	53.74	39.25	136 mil	15.5	7 bil	3.3	1.72	3.40	
finviz	dri	0.29%	52.60			1,835,882			52.45	-2.12%	37.97%	136.43m	15.38	7.16b		1.72	3.41	
fool	dri	+0.29%	$52.60	$52.56	0.15	1,834,582	$52.91	$52.10	$52.45	$53.74	$39.25		15.60	$7.18b	2.60%	1.72		
foxbusiness	dri		$52.60		+0.15	1,837,774			$52.45									
google-finance	dri	(0.29%)	52.60	52.56	+0.15	1.84m	52.91	52.10		53.74	39.25	136.43m	15.41	7.18b	3.27	0.43	3.41	
howthemarketworks	dri	0.286%	52.6	52.56	0.15	1,752,581	52.91	52.1	52.45									
hpcwire	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,836,582	52.91	52.10	52.45	53.74	39.25	136,430,120						
insidestocks	dri	+0.29%	52.60	52.56	+0.15	1836582	52.91	52.10					price earnings ratio: 15.38					
investopedia	dri	+0.29 %	$52.60	52.56	+0.15				52.45									
investorguide	dri	+0.29%	52.60	52.56	+0.15		52.69	52.10		53.74	39.25		15.46	7.090b			3.393	
marketintellisearch	dri	0.29 %	$52.60	$52.56	0.15	1818.70k	$52.91	$52.10	$52.45			136.43m	15.38	7.16b	3.28 %		3.41	
marketwatch	dri	+0.29%	$52.60	open: 52.56	+0.15	3,092	$52.91	$52.10	$52.45	$53.74	$39.25		15.19	$7.20b	3.27%	0.43	3.46	
minyanville	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
msn-money	dri	+0.29%	52.60	52.56	+0.15	1.84 mil	52.91	52.10	52.45	53.74	39.25	136.43 mil	15.43	7.16 bil	3.28%	1.72	3.40	
nasdaq-com	dri	0.29%	$ 52.60		0.15	1,834,682	$ 52.91	$ 52.10	$ 52.45	$ 53.74	$ 39.25	136,430,000	15.47	$ 7,176,218,000	3.28 %	$1.720000	$ 3.40	
optimum	dri	+0.29%	52.60 ( 4:00 pm edt)	52.56	+0.15	1,750,681	52.91	52.10	52.45	53.74	39.25	136.43m	15.4	7.2b	2.43	1.28	3.41	
paidcontent	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
pc-quote	dri	0.29%	52.6	52.56	0.15	1,837,774	52.91	52.1	52.45	53.74	39.25	136,040,939	15.38123	7,155,753,000		0.43		
personal-wealth-biz	dri	+0.29%	52.60	52.56		1,837,774	52.91	52.10	52.45	53.74	39.25		15.46		2.65	1.39	3.393	
predictwallstreet	dri	+0.29%	52.60		+0.15	1,836,482												
raymond-james	dri	0.29	52.60	52.56	0.15	1,836,582	52.91	52.10	52.60	53.74	39.25		15.03				3.50	
renewable-energy-world	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
screamingmedia	dri	+0.29%	$	open: 52.56	+0.15	3,192	$52.91	$52.10	$52.45	$53.74	$39.25		15.19	$7.20b	3.27%	0.43	3.46	
scroli	dri	0.29%	dri 52.60	52.56	0.15	1,658,498	52.91	52.10	52.45	53.74	39.25		15.41				3.41	
simple-stock-quotes	dri	+0.29%	last trade: 52.60		change: 0.150								p/e ratio: 15.46					
smartmoney	dri	(0.29%)	52.60	$52.56	0.15	1,836,482	$52.91	$52.10	$52.45	$53.74	$39.25			7,155,800	3.28%	$0.43		
stocknod	dri	+0.2860%	52.60 usd	52.56	+0.1500	1,752,581	52.91	52.10	52.45	53.74	39.25	136,430,120						
stockpickr	dri	0.29%	$52.60 0.15 | 0.29%	52.56	0.15	1.84m	52.91	52.10	52.45	53.74	39.25							
stocksmart	dri	%	$50.02	46.74		288,342	50.485	49.94										
stocktwits	dri	0.29%	52.60		+0.15													
streetinsider-com	dri	0.29%	52.60	$52.56	+0.15	1,751,081	$52.91	$52.10	$52.45	$53.74	$39.25		15.43				$3.41	
thecramerreport	dri		52.62	52.56	+0.17	1000	52.62	52.55										
thestree	dri	0.29%	$52.6	52.56	0.15	1836482	52.91	52.1	52.45	-53.74	39.25	1.3643012e8		7.198053131e9				
tickerspy	dri	0.29%	$52.60	52.56	+0.15	1,834,582	52.91	52.10	52.45	53.74	39.25		15.4	7.1b	3.28%	$0.43		
tmx-quotemedia	dri	0.29%	52.600	52.560	0.150	1,837,774	52.910	52.100	52.450	53.740	39.250	136,430,120	15.50	7,176,224,312	3.279	0.430 usd	3.39	
updown	dri	0.29%	$52.60	$52.56	$0.15	1,834,682	$52.91	$52.10	$52.45	$53.74	$39.25	136.43b	15.07	$7.15b				
wallstreetsurvivor	dri	0.29%	52.60	52.56	0.15	1,752,581	52.91	52.10		53.74	39.36		15.50	$7b	3.30%	1.28 -	3.39	
yahoo-finance	dri	0.29%	52.60	52.56	0.15	1,835,882	52.91	52.10	52.45	53.74	39.25		15.50	7.09b	3.30%	1.72	3.39	
ycharts-com	dri	+0.29%	52.60		+0.15					53.74	39.25		15.47	7.18b	3.31%		3.40	
advfn	bbbb	-0.07	44.1	44.14	-0.03	1774913	44.18	44.01										
barchart	bbbb	-0.07%	44.10	44.14	-0.03	1,774,913	44.18	44.01	44.13	50.26	32.55		42.48	$1.53 b			+0.23	
barrons	bbbb	0.07%	44.10	44.14	-0.03	1.775m	44.18	44.01				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	-0.068%	44.100	44.140	-0.030	1,774,913	44.180	44.010		50.26	32.55	35.029mil	176.400	1,544.786mil			0.250	
boston-com	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
bostonmerchant	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
business-insider	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
chron	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
cio-com	bbbb	-0.07%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168	191.74	2b				
cnn-money	bbbb	-0.05%	44.11	44.14	-0.02	1,721,239	44.18	44.01	44.13				191.8	$1.5b				
easystockalterts	bbbb	-0.07%	44.10	44.14	-0.03	1774913	44.18	44.01	44.13	50.26	32.55		191.74				0.23	
eresearch-fidelity-com	bbbb	-0.07%	44.1000	44.1400	-0.0300	1,774,913	44.1800	44.0100	44.1300	50.2600	32.5500	35,029,000	191.87	$1.55b				
finance-abc7-com	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
financial-content	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	-0.1%	$44.10	44.14	-0.03	1,774,913	44.18	44.01	44.13	50.26	32.55	35 mil	191.7	2 bil	0.0	0.00	0.23	
finviz	bbbb	-0.07%	44.10			1,774,913			44.13	-12.26%	35.48%	35.03m	183.88	1.55b			0.24	
fool	bbbb	-0.07%	$44.10	$44.14	-0.03	1,774,913	$44.18	$44.01	$44.13	$50.26	$32.55		192.10	$1.54b				
foxbusiness	bbbb		$44.10		-0.03	1,774,913			$44.13									
google-finance	bbbb	(-0.07%)	44.10	44.14	-0.03	1.77m	44.18	44.01		50.26	32.55	35.03m	186.35	1.54b			0.24	
howthemarketworks	bbbb	-0.181%	44.1	44.14	-0.08	1,768,278	44.18	44.01	44.18									
hpcwire	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
insidestocks	bbbb	-0.07%	44.10	44.14	-0.03	1774913	44.18	44.01					price earnings ratio: 30.00					
investopedia	bbbb	-0.07 %	$44.10	44.14	-0.03				44.13									
investorguide	bbbb	-0.07%	44.10	44.14	-0.03		44.18	44.01		50.26	32.55		190.22	1.503b			0.232	
marketintellisearch	bbbb	-0.07 %	$44.10	$44.14	-0.03	1755.80k	$44.18	$44.01	$44.13			35.03m	183.88	1.55b	0.0 %		0.24	
marketwatch	bbbb	-0.07%	$44.10	open: 44.14	-0.03	2,635	$44.18	$44.01	$44.13	$50.26	$32.55		185.76	$1.55b			0.24	
minyanville	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
msn-money	bbbb	-0.07%	44.10	44.14	-0.03	1.77 mil	44.18	44.01	44.13	50.26	32.55	35.03 mil	59.59	1.55 bil			0.24	
nasdaq-com	bbbb	0.07%	$ 44.10	$ 44.16	0.03	1,774,913	$ 44.18	$ 44.01	$ 44.13	$ 50.26	$ 32.55	35,029,000	191.74	$ 1,544,778,900			$ 0.23	
optimum	bbbb	-0.07%	44.10 ( 4:00 pm edt)	44.14	-0.03	1,768,278	44.18	44.01	44.13	50.26	32.55	35.03m	191.7	1.5b			0.23	
paidcontent	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
pc-quote	bbbb	-0.07%	44.1	44.14	-0.03	1,774,913	44.18	44.01	44.13	50.26	32.55	35,133,884	59.63514	1,549,404,000				
personal-wealth-biz	bbbb	-0.07%	44.10	44.14	-0.03	1,774,913	44.18	44.01	44.13	50.26	32.55		190.22			0.00	0.232	
predictwallstreet	bbbb	-0.07%	44.10		-0.03	1,774,913												
raymond-james	bbbb	-0.07	44.10	44.14	-0.03	1,774,913	44.18	44.01	44.10	50.26	32.55		183.75				0.24	
renewable-energy-world	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
screamingmedia	bbbb	-0.07%	$	open: 44.14	-0.03	2,635	$44.18	$44.01	$44.13	$50.26	$32.55		185.76	$1.55b			0.24	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	-0.07%	last trade: 44.10		change: -0.030								p/e ratio: 190.22					
smartmoney	bbbb	(-0.07%)	44.10	$44.14	-0.03	1,774,913	$44.18	$44.01	$44.13	$50.26	$32.55			1,545,800	0.00%	$0.00		
stocknod	bbbb	-0.0680%	44.10 usd	44.14	-0.0300	1,774,913	44.18	44.01	44.13	50.26	32.55	35,029,168						
stockpickr	bbbb	-0.07%	$44.10 -0.03 | -0.07%	44.16	-0.03	1.77m	44.18	44.01	44.13	50.26	32.55							
stocksmart	bbbb	%	$42.04	41.4		44,450	43.44	41.97										
stocktwits	bbbb	-0.04%	44.11		-0.02													
streetinsider-com	bbbb	0.07%	44.10	$44.14	-0.03	1,774,913	$44.18	$44.01	$44.13	$50.26	$32.55		191.74				$0.23	
thecramerreport	bbbb		44.10	44.14	-0.03	1774913	44.18	44.01										
thestree	bbbb	-0.07%	$44.1	44.16	-0.03	1774913	44.18	44.01	44.13	-50.26	32.55	3.5029168e7		1.547588642e9				
tickerspy	bbbb	-0.07%	$44.10	44.14	-0.03	1,774,913	44.18	44.01	44.13	50.26	32.55		59.6	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	-0.07%	44.100	44.140	-0.030	1,774,913	44.180	44.010	44.130	50.260	32.550	35,029,168	191.90	1,544,786,309			0.23	
updown	bbbb	-0.07%	$44.10	$44.16	-$0.03	1,772,278	$44.18	$44.01	$44.13	$50.26	$32.55	35.02b	184.04	$1.54b				
wallstreetsurvivor	bbbb	-0.18%	44.10	44.14	-0.08	1,768,278	44.18	44.01		50.26	32.55		191.90	$2b			0.48	
yahoo-finance	bbbb	0.07%	44.10	44.14	0.03	1,774,913	44.18	44.01	44.13	50.26	32.55		190.09	1.50b			0.23	
ycharts-com	bbbb	-0.05%	44.11		-0.02					50.26	32.55			1.53b	0.00%		-0.31	
advfn	hrs	0.38	42.52	42.58	0.16	870601	42.62	42.11										
barchart	hrs	+0.38%	42.52	42.58	+0.16	870,601	42.62	42.11	42.36	53.12	40.25		8.88	$5.44 b	2.33%	$1.00	+4.70	
barrons	hrs	0.38%	42.52	42.58	+0.16	869,525	42.62	42.11				130.00 million		$5.45 billion	2.35%	$0.25		
bloomberg	hrs	0.378%	42.520	42.580	0.160	870,601	42.620	42.110		53.39	41.14	127.199mil	8.695	5,408.509mil	2.351	0.250 regular cash	4.890	
boston-com	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
bostonmerchant	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
business-insider	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
chron	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
cio-com	hrs	+0.38%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175	9.047	5b	2.2	1		
cnn-money	hrs	+0.38%	42.52	42.58	+0.16	870,601	42.62	42.11	42.36				9.0	$5.4b	2.35%			
easystockalterts	hrs	0.38%	42.52	42.58	+0.16	870601	42.62	42.11	42.36	53.34	41.14		9.05				4.70	
eresearch-fidelity-com	hrs	0.38%	42.5200	42.5800	0.1600	870,601	42.6200	42.1100	42.3600	53.3900	41.1350	127,199,000	9.01	$5.39b	2.36%	$0.250000		
finance-abc7-com	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
finance-abc7chicago-com	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
financial-content	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
finapps-forbes-com	hrs	0.4%	$42.52	42.58	0.16	870,601	42.62	42.11	42.36	53.39	41.13	127 mil	9.1	5 bil	2.4	1.00	4.70	
finviz	hrs	0.38%	42.52			870,601			42.36	-19.95%	5.68%	127.20m	9.07	5.41b		1.00	4.69	
fool	hrs	+0.38%	$42.52	$42.58	0.16	870,601	$42.62	$42.11	$42.36	$53.39	$41.13		9.10	$5.41b	2.00%	1.00		
foxbusiness	hrs		$42.52		+0.16	870,601			$42.36									
google-finance	hrs	(0.38%)	42.52	42.58	+0.16	870,601.00	42.62	42.11		53.39	41.13	127.20m	9.06	5.41b	2.35	0.25	4.69	
howthemarketworks	hrs	0.378%	42.52	42.58	0.16	869,525	42.62	42.11	42.36									
hpcwire	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
insidestocks	hrs	+0.38%	42.52	42.58	+0.16	870600	42.62	42.11					price earnings ratio: 8.71					
investopedia	hrs	+0.38 %	$42.52	42.58	+0.16				42.36									
investorguide	hrs	+0.38%	42.52	42.58	+0.16		42.62	42.11		53.39	40.24		8.99	5.409b			4.712	
marketintellisearch	hrs	0.38 %	$42.52	$42.58	0.16	824.10k	$42.62	$42.11	$42.36			127.20m	9.03	5.39b	2.36 %		4.69	
marketwatch	hrs	+0.38%	$42.52	open: 42.58	+0.16	2,737	$42.62	$42.11	$42.36	$53.39	$41.14		8.90	$5.45b	2.35%	0.25	4.78	
minyanville	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
msn-money	hrs	+0.38%	42.52	42.58	+0.16	870,601	42.62	42.11	42.36	53.39	41.14	127.20 mil	9.03	5.39 bil	2.36%	1.00	4.69	
nasdaq-com	hrs	0.38%	$ 42.52		0.16	870,601	$ 42.62	$ 42.11	$ 42.36	$ 53.39	$ 41.135	127,199,000	9.05	$ 5,408,501,480	2.36 %	$1.000000	$ 4.70	
optimum	hrs	+0.38%	42.52 ( 4:15 pm edt)	42.58	+0.16	870,601	42.62	42.11	42.36	53.34	41.13	127.20m	9.0	5.4b	2.35	1.00	4.70	
paidcontent	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
pc-quote	hrs	0.38%	42.52	42.58	0.16	870,601	42.62	42.11	42.36	53.39	41.14	126,720,353	8.99363	5,388,149,000		0.25		
personal-wealth-biz	hrs	+0.38%	42.52	42.58		870,601	42.62	42.11	42.36	53.39	40.24		8.99		2.36	1.00	4.712	
predictwallstreet	hrs	+0.38%	42.52		+0.16	870,601												
raymond-james	hrs	0.38	42.52	42.58	0.16	870,601	42.62	42.11	42.52	53.39	41.14		8.97				4.74	
renewable-energy-world	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
screamingmedia	hrs	+0.38%	$	open: 42.58	+0.16	2,737	$42.62	$42.11	$42.36	$53.39	$41.14		8.90	$5.45b	2.35%	0.25	4.78	
scroli	hrs	0.38%	hrs 42.52	42.58	0.16	767,586	42.62	42.11	42.36	53.39	41.13		9.06				4.69	
simple-stock-quotes	hrs	+0.38%	last trade: 42.52		change: 0.160								p/e ratio: 8.99					
smartmoney	hrs	(0.38%)	42.52	$42.58	0.16	870,601	$42.62	$42.11	$42.36	$53.39	$41.14			5,388,200	2.36%	$0.25		
stocknod	hrs	+0.3777%	42.52 usd	42.58	+0.1600	870,601	42.62	42.11	42.36	53.34	41.13	127,199,175						
stockpickr	hrs	0.38%	$42.52 0.16 | 0.38%	42.58	0.16	870.60k	42.62	42.11	42.36	53.39	41.14							
stocksmart	hrs	%	$48.1	45.28		168,415	49.24	47.9401										
stocktwits	hrs	0.38%	42.52		+0.16													
streetinsider-com	hrs	0.38%	42.52	$42.58	+0.16	870,601	$42.62	$42.11	$42.36	$53.34	$41.14		9.05				$4.70	
thecramerreport	hrs		42.52	42.58	+0.16	870601	42.62	42.11										
thestree	hrs	0.38%	$42.52	42.58	0.16	870601	42.62	42.11	42.36	-53.39	41.14	1.27199175e8		5.454300624e9				
tickerspy	hrs	0.38%	$42.52	42.58	+0.16	870,601	42.62	42.11	42.36	53.39	41.13		9.0	5.2b	2.36%	$0.25		
tmx-quotemedia	hrs	0.38%	42.520	42.580	0.160	870,601	42.620	42.110	42.360	53.390	41.135	127,199,175	9.00	5,408,508,921	2.352	0.250 usd	4.70	
updown	hrs	0.38%	$42.52	$42.58	$0.16	867,864	$42.62	$42.11	$42.36	$53.39	$41.14	127.19b	8.81	$5.38b				
wallstreetsurvivor	hrs	0.38%	42.52	42.58	0.16	869,525	42.62	42.11		53.39	41.14		9.00	$5b	2.40%	0.88 -	4.28	
yahoo-finance	hrs	0.38%	42.52	42.58	0.16	870,601	42.62	42.11	42.36	53.39	41.13		9.02	5.41b	2.30%	1.00	4.71	
ycharts-com	hrs	+0.38%	42.52		+0.16					53.39	41.14		9.03	5.44b	2.22%		4.71	
advfn	sur	0.00	26.53		0.0													
barchart	sur	unch	26.53	26.53	unch	124,300	26.56	26.53	26.53	26.65	15.48		0.00	$1.19 b			+3.01	
barrons	sur																	
bloomberg	sur																	
boston-com	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
bostonmerchant	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
business-insider	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
chron	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
cio-com	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710		15m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	30.60	+0.00	320279	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	(0.00%)	0.205		0.000	0.00				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	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
insidestocks	sur	unch%	26.53	26.53		124300	26.56	26.53										
investorguide	sur		0.00															
marketintellisearch	sur	-0.46 %	$8.71	$8.92	-0.04	205.00k	$8.92	$8.61	$8.75						%			
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	293.61m	3.27%	0.90	1.98	
minyanville	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
msn-money	sur		26.53						26.53	26.65	15.48	44.97 mil	8.78	1.19 bil			3.00	
paidcontent	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
pc-quote	sur	0.00%				0						0		0				
personal-wealth-biz	sur					0												
raymond-james	sur																	
renewable-energy-world	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	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	293.61m	3.27%	0.90	1.98	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
stocknod	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
stockpickr	sur	0.00%	$26.53 0.00 | 0.00%	26.54	0.00	104.92k	26.56	26.53	26.53	26.65	15.48							
stocksmart	sur	%	$26.52	23.65		10,015	26.54	26.52										
stocktwits	sur	0.04%	26.54		+0.01													
streetinsider-com	sur	-0%	26.53	$30.60		320,279	$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	0.00	0.00		0.00	0.00	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																	
advfn	netl	-0.60	38.04	38.36	-0.23	1057526	38.63	37.63										
barchart	netl	-0.60%	38.04	38.36	-0.23	1,057,526	38.63	37.63	38.27	43.71	22.94		38.78	$2.57 b			-0.06	
barrons	netl	0.60%	38.04	38.36	-0.23	1.058m	38.63	37.63				60.43 million		$2.65 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	-0.601%	38.040	38.360	-0.230	1,057,526	38.630	37.630		43.71	22.94	68.310mil	105.667	2,598.506mil			0.360	
boston-com	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
bostonmerchant	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
business-insider	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
chron	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
cio-com	netl	-0.60%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833		3b				
cnn-money	netl	-0.60%	38.04	38.36	-0.23	1,057,526	38.63	37.63	38.27				nm	$2.6b				
easystockalterts	netl	-0.60%	38.04	38.36	-0.23	1057526	38.63	37.63	38.27	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	-0.60%	38.0400	38.3600	-0.2300	1,057,526	38.6300	37.6300	38.2700	43.7100	22.9400	68,310,000	nm	$2.61b				
finance-abc7-com	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
financial-content	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
finapps-forbes-com	netl	-0.6%	$38.04	38.36	-0.23	1,057,526	38.63	37.63	38.27	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	-0.60%	38.04			1,057,526			38.27	-12.97%	65.82%	68.31m		2.60b			-0.06	
fool	netl	-0.60%	$38.04	$38.36	-0.23	1,056,873	$38.63	$37.63	$38.27	$43.71	$22.94		0.00	$2.60b				
foxbusiness	netl		$38.04		-0.23	1,061,477			$38.27									
google-finance	netl	(-0.60%)	38.04	38.36	-0.23	1.06m	38.63	37.63		43.71	22.94	67.67m		2.57b			-0.06	
howthemarketworks	netl	-0.601%	38.04	38.36	-0.23	1,018,773	38.63	37.63	38.27									
hpcwire	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
insidestocks	netl	-0.60%	38.04	38.36	-0.23	1061400	38.63	37.63					price earnings ratio: 23.48					
investopedia	netl	-0.60 %	$38.04	38.36	-0.23				38.27									
investorguide	netl	-0.60%	38.04	38.425	-0.23		38.63	37.63		43.71	22.94			2.598b			-0.047	
marketintellisearch	netl	-0.6 %	$38.04	$38.42	-0.23	1010.50k	$38.63	$37.63	$38.27			68.31m	0.00	2.61b	0.0 %		-0.06	
marketwatch	netl	-0.60%	$38.04	open: 38.36	-0.23	38,162	$38.63	$37.63	$38.27	$43.71	$22.94			$2.65b				
minyanville	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
msn-money	netl	-0.60%	38.04	38.36	-0.23	1.06 mil	38.63	37.63	38.27	43.71	22.94	68.31 mil	-1,268.00	2.61 bil			-0.06	
nasdaq-com	netl	0.6%	$ 38.04	$ 38.36	0.23	1,057,526	$ 38.63	$ 37.63	$ 38.27	$ 43.71	$ 22.94	68,310,000		$ 2,598,512,400			$ -0.06	
optimum	netl	-0.60%	38.04 ( 4:30 pm edt)	38.36	-0.23	1,057,526	38.63	37.63	38.27	43.71	22.94	68.31m		2.6b			-0.07	
paidcontent	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
pc-quote	netl	-0.60%	38.04	38.36	-0.23	1,057,526	38.63	37.63	38.27	43.71	22.94	68,723,018	-1275.6666	2,614,224,000				
personal-wealth-biz	netl	-0.60%	38.04	38.425	-0.23	1,061,477	38.63	37.63	38.27	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	-0.60%	38.04		-0.23	1,057,526												
raymond-james	netl	-0.60	38.04	38.36	-0.23	1,057,526	38.63	37.63	38.04	43.71	22.94						-0.05	
renewable-energy-world	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
screamingmedia	netl	-0.60%	$	open: 38.36	-0.23	38,162	$38.63	$37.63	$38.27	$43.71	$22.94			$2.65b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	-0.60%	last trade: 38.04		change: -0.230													
smartmoney	netl	(-0.60%)	38.04	$38.36	-0.23	1,057,526	$38.63	$37.63	$38.27	$43.71	$22.94			2,614,200	0.00%	$0.00		
stocknod	netl	-0.6010%	38.04 usd	38.36	-0.2300	1,057,526	38.63	37.63	38.27	43.71	22.94	68,309,833						
stockpickr	netl	-0.60%	$38.04 -0.23 | -0.60%	38.36	-0.23	1.06m	38.63	37.63	38.27	43.71	22.94							
stocksmart	netl	%	$38.19	31.7		251,311	38.57	38.05										
stocktwits	netl	-0.68%	38.01		-0.26													
streetinsider-com	netl	0.6%	38.04	$38.36	-0.23	1,057,526	$38.63	$37.63	$38.27	$43.71	$22.94						$-0.07	
thecramerreport	netl		38.04	38.425	-0.23	1057526	38.63	37.63										
thestree	netl	-0.6%	$38.04	38.36	-0.23	1057526	38.63	37.63	38.27	-43.71	22.94	6.8309833e7		2.649055324e9				
tickerspy	netl	-0.60%	$38.04	38.36	-0.23	1,057,526	38.63	37.63	38.27	43.71	22.94		-1275.7	2.6b	0.00%	$0.00		
tmx-quotemedia	netl	-0.60%	38.040	38.360	-0.230	1,061,477	38.630	37.630	38.270	43.710	22.940	68,309,833		2,598,506,047			-0.07	
updown	netl	-0.60%	$38.04	$38.36	-$0.23	1,019,364	$38.63	$37.63	$38.27	$43.71	$22.94	68.31b		$2.61b				
wallstreetsurvivor	netl	-0.60%	38.04	38.36	-0.23	1,018,773	38.63	37.63		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	0.60%	38.04	38.42	0.23	1,057,526	38.63	37.63	38.27	43.71	22.94			2.60b			-0.05	
ycharts-com	netl	-0.68%	38.01		-0.26					43.71	22.94			2.57b	0.00%		-0.03	
zacks	netl	(-0.60%)	38.04		-0.23	vol.  1,061,477	38.63	37.63		43.71	22.94		38.27	2.61 b	0.00	0.00	1	
advfn	drl	-2.93	1.99	2.07	-0.06	1152259	2.13	1.97										
barchart	drl	-2.93%	1.99	2.07	-0.06	1,141,259	2.13	1.97	2.05	2.74	1.03		0.00	$253.31 m			-3.98	
barrons	drl	2.93%	1.99	2.07	-0.06	1.152m	2.13	1.97				92.66 million		$287.05 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	-2.927%	1.990	2.070	-0.060	1,152,259	2.130	1.970		2.74	1.03	127.294mil		253.315mil			-4.040	
boston-com	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
bostonmerchant	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
business-insider	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
chron	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
cio-com	drl	-2.93%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756		253m				
cnn-money	drl	-2.93%today&rsquo;s change	1.99data as of 4:01pm et	2.07	-0.06	1,152,259	2.13	1.97	2.05				nm	$253.3m				
easystockalterts	drl	-2.90%	1.99	2.07	-0.06	1150098	2.13	1.97	2.05	2.94	1.03						0.00	
eresearch-fidelity-com	drl	-2.93%	1.9900	2.0700	-0.0600	1,152,259	2.1300	1.9700	2.0500	2.7400	1.0300	127,294,000	nm	$260.95m				
finance-abc7-com	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
finance-abc7chicago-com	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
financial-content	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
finapps-forbes-com	drl	-2.9%	$1.99	2.07	-0.06	1,152,259	2.13	1.97	2.05	2.74	1.03	127 mil		253 mil	0.0	0.00	-3.98	
finviz	drl	-2.93%	1.99			1,154,126			2.05	-27.37%	93.20%	127.29m		260.94m			-3.97	
fool	drl	-2.93%	$1.99	$2.07	-0.06	1,152,259	$2.13	$1.97	$2.05	$2.74	$1.03		0.00	$253.31m				
foxbusiness	drl		$1.99		-0.06	1,153,363			$2.05									
google-finance	drl	(-2.93%)	1.99	2.07	-0.06	1.15m	2.13	1.97		2.74	1.03	127.29m		253.31m			-3.97	
howthemarketworks	drl	-2.927%	1.99	2.07	-0.06	1,150,098	2.13	1.97	2.05									
hpcwire	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
insidestocks	drl	-2.93%	1.99	2.07	-0.06	1152259	2.13	1.97										
investopedia	drl	-2.93 %	$1.99	2.07	-0.06				2.05									
investorguide	drl	-2.93%	1.99	2.07	-0.06		2.12	1.97		2.74	1.03			253.3m			-2.708	
marketintellisearch	drl	-2.93 %	$1.99	$2.07	-0.06	1146.40k	$2.13	$1.97	$2.05			127.29m	0.00	0.26b	0.0 %		-3.97	
marketwatch	drl	-2.93%	$1.99	open: 2.07	-0.06	7,168	$2.13	$1.97	$2.05	$2.74	$1.03			$287.05m				
minyanville	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
msn-money	drl	-2.93%	1.99	2.07	-0.06	1.15 mil	2.13	1.97	2.05	2.74	1.03	127.29 mil	-0.60	260.95 mil			-3.97	
nasdaq-com	drl	2.93%	$ 1.99		0.06	1,152,259	$ 2.13	$ 1.97	$ 2.05	$ 2.74	$ 1.03	127,294,000		$ 253,315,060	15.61 %	$0.320000	$ -3.98	
optimum	drl	-2.93%	1.99 ( 4:01 pm edt)	2.07	-0.06	1,150,098	2.13	1.97	2.05	2.94	1.03	127.29m		253.3m				
paidcontent	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
pc-quote	drl	-2.93%	1.99	2.07	-0.06	1,152,259	2.13	1.97	2.05	2.74	1.03	131,132,010	-0.6231	260,953,000				
personal-wealth-biz	drl	-2.93%	1.99	2.07	-0.06	1,153,363	2.13	1.97	2.05	2.74	1.03					0.00	-2.708	
predictwallstreet	drl	-2.93%	1.99		-0.06	1,152,259												
raymond-james	drl	-2.93	1.99	2.07	-0.06	1,152,259	2.13	1.97	1.99	2.74	1.03						-3.98	
renewable-energy-world	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
screamingmedia	drl	-2.93%	$	open: 2.07	-0.06	1.15m	$2.13	$1.97	$2.05	$2.74	$1.03			$287.05m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	-2.93%	last trade: 1.99		change: -0.060													
smartmoney	drl	(-2.93%)	1.99	$2.07	-0.06	1,152,259	$2.13	$1.97	$2.05	$2.74	$1.03			261,000	0.00%	$0.29		
stocknod	drl	-2.927%	1.990 usd	2.070	-0.0600	1,150,098	2.130	1.970	2.050	2.940	1.030	127,293,756						
stockpickr	drl	-2.93%	$1.99 -0.06 | -2.93%	2.07	-0.06	1.15m	2.13	1.97	2.05	2.74	1.03							
stocksmart	drl	%	$1.985	1.42		59,491	2.11	1.985										
stocktwits	drl	-2.93%	1.99		-0.06													
streetinsider-com	drl	2.93%	1.99	$2.07	-0.06	1,150,098	$2.13	$1.97	$2.05	$2.94	$1.03						$0.00	
thecramerreport	drl		1.99	2.07	-0.06	1154126	2.12	1.97										
thestree	drl	-2.93%	$1.99	2.07	-0.06	1152259	2.13	1.97	2.05	-2.74	1.03	1.27293756e8		2.86410951e8				
tickerspy	drl	-2.93%	$1.99	2.07	-0.06	1,152,259	2.13	1.97	2.05	2.74	1.03		-0.6	260.9m	0.00%	$0.00		
tmx-quotemedia	drl	-2.93%	1.990	2.070	-0.060	1,153,363	2.130	1.970	2.050	2.740	1.030	127,293,756		253,314,574			-3.72	
updown	drl	-2.93%	$1.99	$2.07	-$0.06	1,152,259	$2.13	$1.97	$2.05	$2.74	$1.03	127.29b		$261m				
wallstreetsurvivor	drl	-2.93%	1.99	2.07	-0.06	1,150,098	2.13	1.97		2.72	1.03			$261m			-2.96	
yahoo-finance	drl	2.93%	1.99	2.07	0.06	1,154,126	2.12	1.97	2.05	2.74	1.03			253.31m			-2.71	
ycharts-com	drl	-2.93%	1.99		-0.06					2.94	1.03			253.31m	0.00%		-3.29	
advfn	ompi	-0.38	10.54	10.61	-0.04	55214	10.75	10.46										
barchart	ompi	-0.38%	10.54	10.61	-0.04	72,951	10.75	10.46	10.58	13.00	8.61		14.17	$194.99 m			+0.22	
barrons	ompi	0.38%	10.54	10.61	-0.04	55,214	10.75	10.46				21.82 million		$197.03 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	-0.378%	10.540	10.610	-0.040	55,214	10.750	10.460		13.00	8.61	18.500mil	15.275	194.989mil			0.690	
boston-com	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
bostonmerchant	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
business-insider	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
chron	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
cio-com	ompi	-0.38%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607	47.91	195m				
cnn-money	ompi	-0.38%	10.54	10.61	-0.04	55,214	10.75	10.46	10.58				47.9	$195.4m				
easystockalterts	ompi	-0.38%	10.54	10.61	-0.04	55214	10.75	10.46	10.58	13.00	8.61		47.91				0.22	
eresearch-fidelity-com	ompi	-0.38%	10.5400	10.6100	-0.0400	55,214	10.7500	10.4600	10.5800	13.0000	8.6100	18,535,000	48.09	$196.10m				
finance-abc7-com	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
financial-content	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	-0.4%	$10.54	10.61	-0.04	55,214	10.75	10.46	10.58	13.00	8.61	19 mil	47.9	195 mil	0.0	0.00	0.22	
finviz	ompi	-0.38%	10.54			55,214			10.58	-18.92%	22.42%	18.53m	47.91	195.31m			0.22	
fool	ompi	-0.38%	$10.54	$10.61	-0.04	55,037	$10.75	$10.46	$10.58	$13.00	$8.61		48.30	$195.35m				
foxbusiness	ompi		$10.54		-0.04	55,214			$10.58									
google-finance	ompi	(-0.38%)	10.54	10.61	-0.04	55,214.00	10.75	10.46		13.00	8.61	18.53m	48.08	195.35m			0.22	
howthemarketworks	ompi	-0.378%	10.54	10.61	-0.04	55,037	10.75	10.46	10.58									
hpcwire	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
insidestocks	ompi	-0.38%	10.54	10.61	-0.04	55214	10.75	10.46					price earnings ratio: 17.86					
investopedia	ompi	-0.38 %	$10.54	10.61	-0.04				10.58									
investorguide	ompi	-0.38%	10.54	10.61	-0.04		10.75	10.46		13.50	8.61		42.49	195.3m			0.249	
marketintellisearch	ompi	-0.38 %	$10.54	$10.61	-0.04	54.70k	$10.75	$10.46	$10.58			18.53m	48.09	0.20b	0.0 %		0.22	
marketwatch	ompi	-0.38%	$10.54	open: 10.61	-0.04	177	$10.75	$10.46	$10.58	$13.00	$8.61		38.01	$197.03m			0.28	
minyanville	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
msn-money	ompi	-0.38%	10.54	10.61	-0.04	55,214	10.75	10.46	10.58	13.00	8.61	18.53 mil	47.91	196.1 mil			0.22	
nasdaq-com	ompi	0.38%	$ 10.54	$ 10.61	0.04	55,214	$ 10.75	$ 10.46	$ 10.58	$ 13	$ 8.61	18,535,000	47.91	$ 195,358,900			$ 0.22	
optimum	ompi	-0.38%	10.54 ( 4:30 pm edt)	10.61	-0.04	55,214	10.75	10.46	10.58	13.00	8.61	18.53m	47.9	195.4m			0.22	
paidcontent	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
pc-quote	ompi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ompi	-0.38%	10.54	10.61	-0.04	55,214	10.75	10.46	10.58	13.50	8.61		42.49			0.00	0.249	
predictwallstreet	ompi	-0.38%	10.54		-0.04	55,214												
raymond-james	ompi	-0.38	10.54	10.61	-0.04	55,214	10.75	10.46	10.54	13.00	8.61		47.91				0.22	
renewable-energy-world	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
screamingmedia	ompi	-0.38%	$	open: 10.61	-0.04	177	$10.75	$10.46	$10.58	$13.00	$8.61		38.01	$197.03m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	-0.38%	last trade: 10.54		change: -0.040								p/e ratio: 42.49					
smartmoney	ompi	(-0.38%)	10.54	$10.61	-0.04	55,214	$10.75	$10.46	$10.58	$13.00	$8.61			196,100	0.00%	$0.00		
stocknod	ompi	-0.3781%	10.54 usd	10.61	-0.0400	55,214	10.75	10.46	10.58	13.00	8.610	18,534,607						
stockpickr	ompi	-0.38%	$10.54 -0.04 | -0.38%	10.61	-0.04	55.21k	10.75	10.46	10.58	13.00	8.61							
stocksmart	ompi	%	$9.52	11.46		5,611	9.88	9.52										
stocktwits	ompi	-0.57%	10.52		-0.06													
streetinsider-com	ompi	0.38%	10.54	$10.61	-0.04	55,214	$10.75	$10.46	$10.58	$13.00	$8.61		47.91				$0.22	
thecramerreport	ompi		10.54	10.61	-0.04	55214	10.75	10.46										
thestree	ompi	-0.38%	$10.54	10.61	-0.04	55214	10.75	10.46	10.58	-13.0	8.61	1.8534607e7		1.97022872e8				
tickerspy	ompi	-0.38%	$10.54	10.61	-0.04	55,214	10.75	10.46	10.58	13.00	8.61		48.1	196.0m	0.00%	$0.00		
tmx-quotemedia	ompi	-0.38%	10.540	10.610	-0.040	55,214	10.750	10.460	10.580	13.000	8.610	18,534,607	48.10	195,354,758			0.22	
updown	ompi	-0.38%	$10.54	$10.61	-$0.04	55,037	$10.75	$10.46	$10.58	$13.00	$8.61	18.53b	42.73	$196m				
wallstreetsurvivor	ompi	-0.38%	10.54	10.61	-0.04	55,037	10.75	10.46		13.00	8.61		48.10	$196m			0.44	
yahoo-finance	ompi	0.38%	10.54	10.61	0.04	55,214	10.75	10.46	10.58	13.00	8.61		42.33	195.35m			0.25	
ycharts-com	ompi	-0.57%	10.52		-0.06					13.00	8.61		47.82	194.62m	0.00%		0.22	
advfn	mwa	0.00	3.68	3.71	0.0	515317	3.76	3.66										
barchart	mwa	unch	3.68	3.71	unch	515,317	3.76	3.66	3.68	4.78	2.18		0.00	$571.84 m	1.9%	$0.07	-0.24	
barrons	mwa	0.00%	3.68	3.71	0.00	513,967	3.76	3.66				154.30 million		$573.72 million	1.90%	$0.02		
bloomberg	mwa		3.680	3.710		515,317	3.760	3.660		4.80	2.21	155.480mil		572.166mil	1.902	0.018 regular cash	-0.130	
boston-com	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
bostonmerchant	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
business-insider	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
chron	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
cio-com	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792		572m	1.8	0.07		
cnn-money	mwa	0.00%	3.68	3.71	0.00	513,967	3.76	3.66	3.68				nm	$572.2m	1.90%			
easystockalterts	mwa	0.00%	3.68	3.71	+0.00	515317	3.76	3.66	3.68	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	0.00%	3.6800	3.7100	0.0000	515,317	3.7600	3.6600	3.6800	4.8000	2.2100	155,480,000	nm	$572.17m	1.90%	$0.017500		
finance-abc7-com	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
financial-content	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	0.0%	$3.68	3.71	0.00	515,317	3.76	3.66	3.68	4.80	2.21	155 mil		572 mil	1.9	0.07	-0.24	
finviz	mwa	0.00%	3.68			515,317			3.68	-22.99%	68.65%	155.48m		572.17m		0.07	-0.24	
fool	mwa	+0.27%	$3.68	$3.71	0.01	515,317	$3.76	$3.66	$3.68	$4.80	$2.21		0.00	$572.17m	1.30%	0.07		
foxbusiness	mwa		$3.68		0.00	515,317			$3.68									
google-finance	mwa	(0.00%)	3.68	3.71	0.00	515,317.00	3.76	3.66		4.80	2.21	155.48m		572.17m	1.90	0.02	-0.24	
howthemarketworks	mwa	0%	3.68	3.71	0	513,967	3.76	3.66	3.68									
hpcwire	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
insidestocks	mwa	unch%	3.68	3.71		513967	3.76	3.66										
investopedia	mwa		$3.68	3.71					3.68									
investorguide	mwa	0.00%	3.68	3.71	0.00		3.76	3.66		4.80	2.21			572.2m			-0.237	
marketintellisearch	mwa	0.0 %	$3.68	$3.71	0.00	505.10k	$3.76	$3.66	$3.68			155.48m	0.00	0.57b	1.9 %		-0.24	
marketwatch	mwa	0.00%	$3.68	open: 3.71	0.00	8,150	$3.76	$3.66	$3.68	$4.80	$2.21			$573.72m	1.90%	0.02		
minyanville	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
msn-money	mwa		3.68	3.71		515,317	3.76	3.66	3.68	4.80	2.21	155.48 mil	-15.33	572.17 mil	1.90%	0.07	-0.24	
nasdaq-com	mwa		$ 3.68			515,317	$ 3.76	$ 3.66	$ 3.68	$ 4.80	$ 2.21	155,480,000		$ 572,166,400	1.9 %	$0.070000	$ -0.24	
optimum	mwa	-	3.68 ( 4:15 pm edt)	3.71	-	515,317	3.76	3.66	3.68	4.80	2.21	155.48m		572.2m	1.90	0.07	-0.23	
paidcontent	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
pc-quote	mwa	0.00%	3.68	3.71	0.00	515,317	3.76	3.66	3.68	4.80	2.21	155,480,000	-15.33333	572,166,000		0.0175		
personal-wealth-biz	mwa	0.00%	3.68	3.71		515,317	3.76	3.66	3.68	4.80	2.21				1.96	0.072	-0.237	
predictwallstreet	mwa	0.00%	3.68		0.00	515,317												
raymond-james	mwa	0.00	3.68	3.71	0.00	515,317	3.76	3.66	3.68	4.80	2.21						-0.24	
renewable-energy-world	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
screamingmedia	mwa	0.00%	$	open: 3.71	0.00	8,150	$3.76	$3.66	$3.68	$4.80	$2.21			$573.72m	1.90%	0.02		
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	0.00%	last trade: 3.68		change: 0.000													
smartmoney	mwa	(0.00%)	3.68	$3.71	0.00	515,317	$3.76	$3.66	$3.68	$4.80	$2.21			572,200	1.90%	$0.02		
stocknod	mwa	0.00%	3.680 usd	3.710	+0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792						
stockpickr	mwa	0.00%	$3.68 0.00 | 0.00%	3.71	0.00	515.32k	3.76	3.66	3.68	4.80	2.21							
stocksmart	mwa	%	$3.95	4.15		67,423	4.06	3.95										
stocktwits	mwa	0.27%	3.69		+0.01													
streetinsider-com	mwa	-0%	3.68	$3.71		515,317	$3.76	$3.66	$3.68	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.68	3.71	0.00	515317	3.76	3.66										
thestree	mwa	0.0%	$3.68	3.71	0.0	515317	3.76	3.66	3.68	-4.8	2.21	1.55479792e8		5.73720432e8				
tickerspy	mwa	0.00%	$3.68	3.71	0.00	515,317	3.76	3.66	3.68	4.80	2.21		-15.3	572.1m	1.90%	$0.02		
tmx-quotemedia	mwa	0.00%	3.680	3.710	0.00	515,317	3.760	3.660	3.680	4.800	2.210	155,479,792		572,165,635	1.902	0.018 usd	-0.23	
updown	mwa	0.00%	$3.68	$3.71	$0.00	507,167	$3.76	$3.66	$3.68	$4.80	$2.21	155.48b		$572m				
wallstreetsurvivor	mwa	0.00%	3.68	3.71	0.00	513,967	3.76	3.66		4.80	2.21			$572m	1.90%	0.07 -	-0.29	
yahoo-finance	mwa	0.00%	3.68	3.71	0.00	515,317	3.76	3.66	3.68	4.80	2.21			572.16m	1.90%	0.07	-0.24	
ycharts-com	mwa	+0.27%	3.69		+0.01					4.80	2.21			573.39m	1.90%		-0.24	
advfn	drc	3.28	54.71	53.3	1.74	764200	54.72	53.07										
barchart	drc	+3.28%	54.71	53.30	+1.74	764,200	54.72	53.07	52.97	56.19	30.59		32.08	$4.41 b			+1.53	
barrons	drc	3.28%	54.71	53.30	+1.74	763,650	54.72	53.07				81.54 million		$4.25 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	3.285%	54.710	53.300	1.740	764,200	54.720	53.070		56.19	30.59	79.774mil	33.158	4,364.451mil			1.650	
boston-com	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
bostonmerchant	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
business-insider	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
chron	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
cio-com	drc	+3.28%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033	35.76	4b				
cnn-money	drc	+3.28%	54.71	53.30	+1.74	764,200	54.72	53.07	52.97				35.8	$4.2b				
easystockalterts	drc	3.26%	54.71	53.30	+1.74	764200	54.72	53.07	52.97	56.19	30.59		35.76				1.53	
eresearch-fidelity-com	drc	3.28%	54.7100	53.3000	1.7400	764,200	54.7200	53.0700	52.9700	56.1900	30.5900	79,774,000	34.62	$4.23b				
finance-abc7-com	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
finance-abc7chicago-com	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
financial-content	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
finapps-forbes-com	drc	3.3%	$54.71	53.30	1.74	764,200	54.72	53.07	52.97	56.19	30.59	80 mil	35.8	4 bil	0.0	0.00	1.53	
finviz	drc	3.28%	54.71			764,200			52.97	-2.63%	78.85%	79.77m	35.53	4.36b			1.54	
fool	drc	+3.28%	$54.71	$53.30	1.74	764,200	$54.72	$53.07	$52.97	$56.19	$30.59		34.70	$4.20b				
foxbusiness	drc		$54.71		+1.74	764,200			$52.97									
google-finance	drc	(3.28%)	54.71	53.30	+1.74	764,200.00	54.72	53.07		56.19	30.59	76.85m	35.60	4.20b			1.54	
howthemarketworks	drc	3.285%	54.71	53.3	1.74	763,750	54.72	53.07	52.97									
hpcwire	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
insidestocks	drc	+3.28%	54.71	53.30	+1.74	764200	54.72	53.07					price earnings ratio: 32.96					
investopedia	drc	+3.28 %	$54.71	53.30	+1.74				52.97									
investorguide	drc	+3.28%	54.71	53.30	+1.74		54.72	53.07		55.88	30.40		34.35	4.204b			1.542	
marketintellisearch	drc	3.28 %	$54.71	$53.30	1.74	735.90k	$54.72	$53.12	$52.97			79.77m	34.40	4.23b	0.0 %		1.54	
marketwatch	drc	+3.28%	$54.71	open: 53.30	+1.74	2,180	$54.72	$53.07	$52.97	$56.19	$30.59		35.18	$4.25b			1.56	
minyanville	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
msn-money	drc	+3.28%	54.71	53.30	+1.74	764,200	54.72	53.07	52.97	56.19	30.59	79.77 mil	35.76	4.23 bil			1.54	
nasdaq-com	drc	3.28%	$ 54.71		1.74	764,200	$ 54.72	$ 53.07	$ 52.97	$ 56.19	$ 30.59	76,849,000	35.76	$ 4,204,408,790			$ 1.53	
optimum	drc	+3.28%	54.71 ( 4:15 pm edt)	53.30	+1.74	764,200	54.72	53.07	52.97	56.19	30.59	76.85m	35.8	4.2b			1.53	
paidcontent	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
pc-quote	drc	3.28%	54.71	53.3	1.74	764,200	54.72	53.07	52.97	56.19	30.59	77,236,867	34.62092	4,225,629,000				
personal-wealth-biz	drc	+3.28%	54.71	53.30		764,200	54.72	53.07	52.97	55.88	30.40		34.35			0.00	1.542	
predictwallstreet	drc	+3.28%	54.71		+1.74	764,200												
raymond-james	drc	3.28	54.71	53.30	1.74	764,200	54.72	53.07	54.71	56.19	30.59		35.07				1.56	
renewable-energy-world	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
screamingmedia	drc	+3.28%	$	open: 53.30	+1.74	2,180	$54.72	$53.07	$52.97	$56.19	$30.59		35.18	$4.25b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	+3.28%	last trade: 54.71		change: 1.740								p/e ratio: 34.35					
smartmoney	drc	(3.28%)	54.71	$53.30	1.74	764,200	$54.72	$53.07	$52.97	$56.19	$30.59			4,070,700	0.00%	$0.03		
stocknod	drc	+3.285%	54.71 usd	53.30	+1.740	764,200	54.72	53.07	52.97	56.19	30.59	76,849,033						
stockpickr	drc	3.28%	$54.71 1.74 | 3.28%	53.30	1.74	764.20k	54.72	53.07	52.97	56.19	30.59							
stocksmart	drc	%	$51.565	43.02		94,019	52.81	51.37										
stocktwits	drc	3.25%	54.69		+1.72													
streetinsider-com	drc	3.28%	54.71	$53.30	+1.74	764,200	$54.72	$53.07	$52.97	$56.19	$30.59		35.76				$1.53	
thecramerreport	drc		54.71	53.30	+1.74	764200	54.72	53.07										
thestree	drc	3.28%	$54.71	53.3	1.74	764200	54.72	53.07	52.97	-56.19	30.59	7.6849033e7		4.092979498e9				
tickerspy	drc	3.28%	$54.71	53.30	+1.74	764,200	54.72	53.07	52.97	56.19	30.59		34.6	4.0b	0.00%	$0.00		
tmx-quotemedia	drc	3.28%	54.710	53.300	1.740	764,200	54.720	53.070	52.970	56.190	30.590	76,849,033	34.60	4,204,410,595			1.53	
updown	drc	3.28%	$54.71	$53.30	$1.74	762,020	$54.72	$53.07	$52.97	$56.19	$30.59	76.84b	34.12	$4.07b				
wallstreetsurvivor	drc	3.28%	54.71	53.30	1.74	763,750	54.72	53.07		56.19	30.59		34.60	$4b			1.80	
yahoo-finance	drc	3.28%	54.71	53.30	1.74	764,200	54.72	53.07	52.97	56.19	30.59		35.48	4.20b			1.54	
ycharts-com	drc	+3.25%	54.69		+1.72					55.88	30.59		35.75	4.41b	0.00%		1.53	
zacks	drc	(3.28%)	54.71		1.74	vol.  764,200	54.72	53.07		56.19	30.59		31.91	4.23 b	0.00	0.00	1.66	
advfn	yhoo	0.41	14.69	14.75	0.06	19519061	14.94	14.61										
barchart	yhoo	+0.41%	14.69	14.75	+0.06	19,372,558	14.94	14.61	14.63	18.84	12.94		19.12	$19.24 b			+0.85	
barrons	yhoo	0.41%	14.69	14.75	+0.06	19.505m	14.94	14.61				1.36 billion		$19.36 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	0.410%	14.690	14.750	0.060	19,519,061	14.940	14.610		18.84	12.94	1,302.941mil	19.078	19,140.210mil			0.770	
boston-com	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
business-insider	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
chron	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
cio-com	yhoo	+0.41%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429	17.28	19b				
cnn-money	yhoo	+0.41%	14.69	14.75	+0.06	19,517,861	14.94	14.61	14.63				17.3	$19.1b				
easystockalterts	yhoo	0.41%	14.69	14.75	+0.06	19497614	14.94	14.61	14.63	18.84	12.94		17.28				0.85	
eresearch-fidelity-com	yhoo	0.41%	14.6900	14.7500	0.0600	19,519,061	14.9400	14.6100	14.6300	18.8400	12.9400	1,302,941,000	17.21	$19.06b				
finance-abc7-com	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
financial-content	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	0.4%	$14.69	14.75	0.06	19,519,061	14.94	14.61	14.63	18.84	12.94	1.3 bil	17.3	19 bil	0.0	0.00	0.85	
finviz	yhoo	0.41%	14.69			19,517,860			14.63	-22.03%	13.52%	1.30b	17.21	19.06b			0.85	
fool	yhoo	+0.41%	$14.69	$14.75	0.06	19,519,061	$14.94	$14.61	$14.63	$18.84	$12.94		17.50	$19.14b				
foxbusiness	yhoo		$14.78		+0.14	5,957,289			$14.63									
google-finance	yhoo	(0.41%)	14.69	14.75	+0.06	19.52m	14.94	14.61		18.84	12.94	1.30b	17.31	19.14b			0.85	
howthemarketworks	yhoo	0.41%	14.69	14.75	0.06	19,497,614	14.94	14.61	14.63									
hpcwire	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
insidestocks	yhoo	+0.41%	14.69	14.75	+0.06	18793365	14.94	14.61					price earnings ratio: 20.40					
investopedia	yhoo	+0.41 %	$14.69	14.75	+0.06				14.63									
investorguide	yhoo	+0.41%	14.69	14.75	+0.06		14.94	14.61		18.84	12.94		17.19	19.140b			0.851	
marketintellisearch	yhoo	0.48 %	$14.70	$14.75	0.07	19858.70k	$14.94	$14.61	$14.63			1302.94m	17.21	19.06b	0.0 %		0.85	
marketwatch	yhoo	+0.41%	$14.69	open: 14.75	+0.06	59,724	$14.94	$14.61	$14.63	$18.84	$12.94		16.95	$19.36b			0.87	
minyanville	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
msn-money	yhoo	+0.41%	14.69	14.75	+0.06	19.52 mil	14.94	14.61	14.63	18.84	12.94	1.30 bil	15.46	19.06 bil			0.85	
nasdaq-com	yhoo	0.41%	$ 14.69	$ 14.75	0.06	19,519,061	$ 14.94	$ 14.61	$ 14.63	$ 18.84	$ 12.94	1,302,941,000	17.28	$ 19,140,203,290			$ 0.85	
optimum	yhoo	+0.41%	14.69 ( 4:00 pm edt)	14.75	+0.06	19,489,704	14.94	14.61	14.63	18.84	12.94	1.30b	17.3	19.1b			0.85	
paidcontent	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
pc-quote	yhoo	0.41%	14.69	14.75	0.06	19,565,715	14.94	14.61	14.63	18.84	12.94	1,297,619,265	15.4	19,062,027,000				
personal-wealth-biz	yhoo	+0.41%	14.69	14.75		19,565,716	14.94	14.61	14.63	18.84	12.94		17.19			0.00	0.851	
predictwallstreet	yhoo	+0.41%	14.69		+0.06	19,519,061												
raymond-james	yhoo	0.41	14.69	14.75	0.06	19,519,061	14.94	14.61	14.69	18.84	12.94		17.08				0.86	
renewable-energy-world	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	+0.41%	$	open: 14.75	+0.06	59,724	$14.94	$14.61	$14.63	$18.84	$12.94		16.95	$19.36b			0.87	
scroli	yhoo	0.41%	yhoo 14.69	14.75	0.06	17,436,034	14.94	14.61	14.63	18.84	12.94		17.31				0.85	
simple-stock-quotes	yhoo	+0.41%	last trade: 14.69		change: 0.060								p/e ratio: 17.19					
smartmoney	yhoo	(0.41%)	14.69	$14.75	0.06	19,519,061	$14.94	$14.61	$14.63	$18.84	$12.94			19,062,000	0.00%	$0.00		
stocknod	yhoo	+0.4101%	14.69 usd	14.75	+0.0600	19,497,614	14.94	14.61	14.63	18.84	12.94	1,302,941,429						
stockpickr	yhoo	0.41%	$14.69 0.06 | 0.41%	14.75	0.06	19.51m	14.94	14.61	14.63	18.84	12.94							
stocksmart	yhoo	%	$15.865	16.74		4,025,065	16.43	15.8										
stocktwits	yhoo	0.44%	14.70		+0.07													
streetinsider-com	yhoo	0.41%	14.69	$14.75	+0.06	19,497,614	$14.94	$14.61	$14.63	$18.84	$12.94		17.28				$0.85	
thecramerreport	yhoo		14.69	14.75	+0.06	19519060	14.94	14.61										
thestree	yhoo	0.41%	$14.69	14.75	0.06	19511151	14.94	14.61	14.63	-18.84	12.94	1.302941429e9		1.9426856706e10				
tickerspy	yhoo	0.41%	$14.69	14.75	+0.06	19,511,151	14.94	14.61	14.63	18.84	12.94		15.4	19.0b	0.00%	$0.00		
tmx-quotemedia	yhoo	0.41%	14.690	14.750	0.060	19,565,715	14.940	14.610	14.630	18.840	12.940	1,302,941,429	17.20	19,140,209,592			0.85	
updown	yhoo	0.41%	$14.69	$14.75	$0.06	19,505,339	$14.94	$14.61	$14.63	$18.84	$12.94	1302.94b	17.02	$19.06b				
wallstreetsurvivor	yhoo	0.41%	14.69	14.75	0.06	19,497,614	14.94	14.61		18.84	12.94		17.20	$19b			0.90	
yahoo-finance	yhoo	0.41%	14.69	14.75	0.06	19,519,061	14.94	14.61	14.63	18.84	12.94		17.26	19.14b			0.85	
ycharts-com	yhoo	+0.44%	14.70		+0.07					18.84	12.94		17.29	19.24b	0.00%		0.85	
advfn	hrg	-1.38	5.73	5.82	-0.08	25335	5.82	5.7										
barchart	hrg	-1.38%	5.73	5.82	-0.08	25,929	5.82	5.70	5.81	6.71	4.28		0.00	$797.62 m			-1.46	
barrons	hrg	1.38%	5.73	5.82	-0.08	25,335	5.82	5.70				19.29 million		$825.73 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	-1.377%	5.730	5.820	-0.080	25,335	5.820	5.700		6.71	4.28	139.202mil		797.627mil			-1.750	
boston-com	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
bostonmerchant	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
business-insider	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
chron	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
cio-com	hrg	-1.38%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939		798m				
cnn-money	hrg	-1.38%today&rsquo;s change	5.73data as of 4:02pm et	5.82	-0.08	25,335	5.82	5.70	5.81				nm	$797.6m				
easystockalterts	hrg	-1.37%	5.73	5.82	-0.08	25335	5.82	5.70	5.81	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	-1.38%	5.7300	5.8200	-0.0800	25,335	5.8200	5.7000	5.8100	6.7100	4.2800	139,202,000	nm	$808.76m				
finance-abc7-com	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
financial-content	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	-1.4%	$5.73	5.82	-0.08	25,335	5.82	5.70	5.81	6.71	4.28	139 mil		798 mil	0.0	0.00		
finviz	hrg	-1.38%	5.73			25,335			5.81	-14.61%	33.88%	139.20m		797.62m			-1.46	
fool	hrg	-1.38%	$5.73	$5.82	-0.08	25,335	$5.82	$5.70	$5.81	$6.71	$4.28		0.00	$797.63m				
foxbusiness	hrg		$5.73		-0.08	25,335			$5.81									
google-finance	hrg	(-1.38%)	5.73	5.82	-0.08	25,335.00	5.82	5.70		6.71	4.28	139.20m		797.63m			-1.46	
howthemarketworks	hrg	-1.377%	5.73	5.82	-0.08	25,335	5.82	5.7	5.81									
hpcwire	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
insidestocks	hrg	-1.38%	5.73	5.82	-0.08	25335	5.82	5.70										
investopedia	hrg	-1.38 %	$5.73	5.82	-0.08				5.81									
investorguide	hrg	-1.38%	5.73	5.82	-0.08		5.82	5.70		6.75	4.28			797.6m			-1.16	
marketintellisearch	hrg	-1.38 %	$5.73	$5.82	-0.08	18.10k	$5.82	$5.70	$5.81			139.20m	0.00	0.81b	0.0 %		-1.46	
marketwatch	hrg	-1.38%	$5.73	open: 5.82	-0.08	25,335	$5.82	$5.70	$5.81	$6.71	$4.28			$825.73m				
minyanville	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
msn-money	hrg	-1.38%	5.73	5.82	-0.08	25,335	5.82	5.70	5.81	6.71	4.28	139.20 mil	4.94	808.76 mil			-1.46	
nasdaq-com	hrg	1.38%	$ 5.73		0.08	25,335	$ 5.82	$ 5.70	$ 5.81	$ 6.71	$ 4.28	139,202,000		$ 797,627,460			$ -1.46	
optimum	hrg	-1.38%	5.73 ( 4:15 pm edt)	5.82	-0.08	25,335	5.82	5.70	5.81	6.71	4.28	139.20m		797.6m			-1.16	
paidcontent	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
pc-quote	hrg	-1.38%	5.73	5.82	-0.08	25,335	5.82	5.7	5.81	6.71	4.28	141,145,480	5.00862	808,764,000				
personal-wealth-biz	hrg	-1.38%	5.73	5.82	-0.08	25,335	5.82	5.70	5.81	6.75	4.28					0.00	-1.16	
predictwallstreet	hrg	-1.38%	5.73		-0.08	25,335												
raymond-james	hrg	-1.38	5.73	5.82	-0.08	25,335	5.82	5.70	5.73	6.71	4.28						-1.16	
renewable-energy-world	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
screamingmedia	hrg	-1.38%	$	open: 5.82	-0.08	25,335	$5.82	$5.70	$5.81	$6.71	$4.28			$825.73m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	-1.38%	last trade: 5.73		change: -0.080													
smartmoney	hrg	(-1.38%)	5.73	$5.82	-0.08	25,335	$5.82	$5.70	$5.81	$6.71	$4.28			808,800	0.00%	$0.00		
stocknod	hrg	-1.377%	5.730 usd	5.820	-0.0800	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939						
stockpickr	hrg	-1.38%	$5.73 -0.08 | -1.38%	5.82	-0.08	25.34k	5.82	5.70	5.81	6.71	4.28							
stocksmart	hrg	%	$6.24	6.21		1,300	6.25	6.19										
stocktwits	hrg	-1.55%	5.72		-0.09													
streetinsider-com	hrg	1.38%	5.73	$5.82	-0.08	25,335	$5.82	$5.70	$5.81	$6.71	$4.28						$-1.16	
thecramerreport	hrg		5.73	5.82	-0.08	25335	5.82	5.70										
thestree	hrg	-1.38%	$5.73	5.82	-0.08	25335	5.82	5.7	5.81	-6.71	4.28	1.39201939e8		8.24075479e8				
tickerspy	hrg	-1.38%	$5.73	5.82	-0.08	25,335	5.82	5.70	5.81	6.71	4.28		5.0	808.7m	0.00%	$0.00		
tmx-quotemedia	hrg	-1.38%	5.730	5.820	-0.080	25,335	5.820	5.700	5.810	6.710	4.280	139,201,939		797,627,110			-1.04	
updown	hrg	-1.38%	$5.73	$5.82	-$0.08	25,335	$5.82	$5.70	$5.81	$6.71	$4.28	139.20b		$809m				
wallstreetsurvivor	hrg	-1.38%	5.73	5.82	-0.08	25,335	5.82	5.70		6.60	4.28			$809m			-1.04	
yahoo-finance	hrg	1.38%	5.73	5.82	0.08	25,335	5.82	5.70	5.81	6.71	4.28			797.62m			-1.16	
ycharts-com	hrg	-1.55%	5.72		-0.09					6.71	4.28			796.22m	0.00%		-1.46	
advfn	mrvl	1.29	14.87	14.76	0.19	9381067	14.93	14.54										
barchart	mrvl	+1.29%	14.87	14.76	+0.19	8,188,912	14.93	14.54	14.68	22.01	13.17		10.74	$9.42 b			+1.26	
barrons	mrvl	1.29%	14.87	14.76	+0.19	9.372m	14.93	14.54				676.88 million		$9.00 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	1.294%	14.870	14.760	0.190	9,381,067	14.930	14.540		22.01	13.17	611.318mil	11.709	9,090.295mil			1.270	
boston-com	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,464	14.93	14.54	14.68	22.01	13.17	640,026,000						
bostonmerchant	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,464	14.93	14.54	14.68	22.01	13.17	640,026,000						
business-insider	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,464	14.93	14.54	14.68	22.01	13.17	640,026,000						
chron	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,134	14.93	14.54	14.68	22.01	13.17	640,026,000						
cio-com	mrvl	+1.29%	14.87 usd	14.76	+0.1900	9,359,134	14.93	14.54	14.68	22.01	13.17	640,026,000		10b				
cnn-money	mrvl	+1.29%	14.87	14.76	+0.19	9,380,737	14.93	14.54	14.68				27.3	$9.5b				
easystockalterts	mrvl	1.29%	14.87	14.76	+0.19	9359134	14.93	14.54	14.68	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	1.29%	14.8700	14.7600	0.1900	9,380,737	14.9300	14.5400	14.6800	22.0100	13.1700	611,400,000	11.65	$8.98b				
finance-abc7-com	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,134	14.93	14.54	14.68	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,134	14.93	14.54	14.68	22.01	13.17	640,026,000						
financial-content	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,134	14.93	14.54	14.68	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	1.3%	$14.87	14.76	0.19	9,380,737	14.93	14.54	14.68	22.01	13.17	611 mil	11.8	9 bil	0.0	0.00	1.26	
finviz	mrvl	1.29%	14.87			9,379,344			14.68	-32.44%	12.91%	611.40m	11.65	8.98b			1.26	
fool	mrvl	+1.29%	$14.87	$14.76	0.19	9,380,737	$14.93	$14.54	$14.68	$22.01	$13.17		11.80	$9.09b				
foxbusiness	mrvl		$14.87		+0.19	9,384,284			$14.68									
google-finance	mrvl	(1.29%)	14.87	14.76	+0.19	9.38m	14.93	14.54		22.01	13.17	611.32m	11.84	9.09b			1.26	
howthemarketworks	mrvl	1.294%	14.87	14.76	0.19	9,359,134	14.93	14.54	14.68									
hpcwire	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,464	14.93	14.54	14.68	22.01	13.17	640,026,000						
insidestocks	mrvl	+1.29%	14.87	14.76	+0.19	8032826	14.93	14.54					price earnings ratio: 9.66					
investopedia	mrvl	+1.29 %	$14.87	14.76	+0.19				14.68									
investorguide	mrvl	+1.29%	14.87	14.70	+0.19		14.92	14.54		22.01	13.87		11.62	9.092b			1.263	
marketintellisearch	mrvl	1.36 %	$14.88	$14.71	0.20	9313.20k	$14.93	$14.54	$14.68			611.40m	11.65	8.98b	0.0 %		1.26	
marketwatch	mrvl	+1.29%	$14.87	open: 14.76	+0.19	28,288	$14.93	$14.54	$14.68	$22.01	$13.17		11.56	$9.00b			1.29	
minyanville	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,134	14.93	14.54	14.68	22.01	13.17	640,026,000						
msn-money	mrvl	+1.29%	14.87	14.76	+0.19	9.38 mil	14.93	14.54	14.68	22.01	13.17	611.40 mil	11.80	8.98 bil			1.26	
nasdaq-com	mrvl	1.29%	$ 14.87	$ 14.71	0.19	9,380,737	$ 14.93	$ 14.54	$ 14.68	$ 22.01	$ 13.17	611,318,000	11.8	$ 9,090,298,660			$ 1.26	
optimum	mrvl	+1.29%	14.87 ( 4:00 pm edt)	14.76	+0.19	9,357,820	14.93	14.54	14.68	22.01	13.17	640.03m		9.5b				
paidcontent	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,134	14.93	14.54	14.68	22.01	13.17	640,026,000						
pc-quote	mrvl	1.29%	14.87	14.76	0.19	9,384,284	14.93	14.54	14.68	22.01	13.17	603,587,895	11.65079	8,975,352,000				
personal-wealth-biz	mrvl	+1.29%	14.87	14.70		9,382,891	14.93	14.54	14.68	22.01	13.87		11.62			0.00	1.263	
predictwallstreet	mrvl	+1.02%	14.83		+0.15	8,258,215												
raymond-james	mrvl	1.29	14.87	14.76	0.19	9,380,737	14.93	14.54	14.87	22.01	13.17		11.44				1.30	
renewable-energy-world	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,134	14.93	14.54	14.68	22.01	13.17	640,026,000						
screamingmedia	mrvl	+1.29%	$	open: 14.76	+0.19	11,027	$14.93	$14.54	$14.68	$22.01	$13.17		11.56	$9.00b			1.29	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	+1.29%	last trade: 14.87		change: 0.190								p/e ratio: 11.62					
smartmoney	mrvl	(1.29%)	14.87	$14.76	0.19	9,380,737	$14.93	$14.54	$14.68	$22.01	$13.17			8,975,400	0.00%	$0.00		
stocknod	mrvl	+1.294%	14.87 usd	14.76	+0.1900	9,359,134	14.93	14.54	14.68	22.01	13.17	640,026,000						
stockpickr	mrvl	1.29%	$14.87 0.19 | 1.29%	14.76	0.19	9.38m	14.93	14.54	14.68	22.01	13.17							
stocksmart	mrvl	%	$15.725	18.36		2,098,257	16.26	15.7										
stocktwits	mrvl	1.36%	14.88		+0.20													
streetinsider-com	mrvl	1.29%	14.87	$14.76	+0.19	9,359,134	$14.93	$14.54	$14.68	$22.01	$13.17						$0.00	
thecramerreport	mrvl		14.87	14.70	+0.19	9379344	14.93	14.54										
thestree	mrvl	1.29%	$14.87	14.76	0.19	9380737	14.93	14.54	14.68	-22.01	13.17	6.114e8		8.999808e9				
tickerspy	mrvl	1.29%	$14.87	14.76	+0.19	9,379,423	14.93	14.54	14.68	22.01	13.17		11.7	8.9b	0.00%	$0.00		
tmx-quotemedia	mrvl	1.29%	14.870	14.760	0.190	9,384,284	14.930	14.540	14.680	22.010	13.170	611,400,000	11.70	9,091,518,000			1.26	
updown	mrvl	1.29%	$14.87	$14.71	$0.19	9,372,043	$14.93	$14.54	$14.68	$22.01	$13.17	633.40b	11.25	$8.97b				
wallstreetsurvivor	mrvl	1.29%	14.87	14.76	0.19	9,359,134	14.93	14.54		22.01	13.17		11.70	$9b			1.34	
yahoo-finance	mrvl	1.29%	14.87	14.70	0.19	9,379,344	14.93	14.54	14.68	22.01	13.17		11.77	9.09b			1.26	
ycharts-com	mrvl	+1.36%	14.88		+0.20					22.01	13.17		11.81	9.42b	0.00%		1.26	
advfn	panl	-0.49	30.28	30.67	-0.15	870621	31.0278	29.67										
barchart	panl	-0.49%	30.28	30.67	-0.15	870,621	31.03	29.67	30.43	63.58	17.86		0.00	$1.35 b			-0.76	
barrons	panl	0.49%	30.28	30.67	-0.15	870,621	31.028	29.67				37.57 million		$1.46 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	-0.493%	30.280	30.670	-0.150	870,621	31.028	29.670		63.58	17.86	45.362mil		1,373.576mil			-0.430	
boston-com	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
bostonmerchant	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
business-insider	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
chron	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
cio-com	panl	-0.49%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467		1b				
cnn-money	panl	-0.49%	30.28	30.67	-0.15	870,621	31.03	29.67	30.43				nm	$1.4b				
easystockalterts	panl	-0.49%	30.28	30.67	-0.15	870621	31.03	29.67	30.43	63.58	17.86						-0.76	
eresearch-fidelity-com	panl	-0.49%	30.2800	30.6700	-0.1500	870,621	31.0278	29.6700	30.4300	63.5800	17.8600	45,362,000	nm	$1.38b				
finance-abc7-com	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
finance-abc7chicago-com	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
financial-content	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
finapps-forbes-com	panl	-0.5%	$30.28	30.67	-0.15	870,621	31.03	29.67	30.43	63.58	17.86	45 mil		1 bil	0.0	0.00	-0.76	
finviz	panl	-0.49%	30.28			870,621			30.43	-52.37%	69.54%	45.36m		1.37b			-0.75	
fool	panl	-0.49%	$30.28	$30.67	-0.15	870,621	$31.03	$29.67	$30.43	$63.58	$17.86		0.00	$1.37b				
foxbusiness	panl		$30.28		-0.15	870,621			$30.43									
google-finance	panl	(-0.49%)	30.28	30.67	-0.15	870,621.00	31.03	29.67		63.58	17.86	45.36m		1.37b			-0.75	
howthemarketworks	panl	-0.493%	30.28	30.67	-0.15	869,354	31.0278	29.67	30.43									
hpcwire	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
insidestocks	panl	-0.49%	30.28	30.67	-0.15	870621	31.03	29.67										
investopedia	panl	-0.49 %	$30.28	30.67	-0.15				30.43									
investorguide	panl	-0.49%	30.28	30.54	-0.15		31.0278	29.67		63.58	15.39			1.374b			-0.758	
marketintellisearch	panl	-0.49 %	$30.28	$30.54	-0.15	857.30k	$31.03	$29.67	$30.43			45.36m	0.00	1.38b	0.0 %		-0.75	
marketwatch	panl	-0.49%	$30.28	open: 30.67	-0.15	5,364	$31.03	$29.67	$30.43	$63.58	$17.86			$1.46b				
minyanville	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
msn-money	panl	-0.49%	30.28	30.67	-0.15	870,621	31.03	29.67	30.43	63.58	17.86	45.36 mil	-39.84	1.38 bil			-0.75	
nasdaq-com	panl	0.49%	$ 30.28	$ 30.67	0.15	870,621	$ 31.0278	$ 29.67	$ 30.43	$ 63.58	$ 17.86	45,362,000		$ 1,373,561,360			$ -0.76	
optimum	panl	-0.49%	30.28 ( 4:30 pm edt)	30.67	-0.15	870,621	31.03	29.67	30.43	63.58	17.86	45.36m		1.4b			-0.76	
paidcontent	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
pc-quote	panl	-0.49%	30.28	30.67	-0.15	870,621	31.0278	29.67	30.43	63.58	17.86	45,586,714	-40.03947	1,380,366,000				
personal-wealth-biz	panl	-0.49%	30.28	30.54	-0.15	870,621	31.0278	29.67	30.43	63.58	15.39					0.00	-0.758	
predictwallstreet	panl	-0.49%	30.28		-0.15	870,621												
raymond-james	panl	-0.49	30.28	30.67	-0.15	870,621	31.03	29.67	30.28	63.58	17.86						-0.76	
renewable-energy-world	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
screamingmedia	panl	-0.49%	$	open: 30.67	-0.15	5,364	$31.03	$29.67	$30.43	$63.58	$17.86			$1.46b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	-0.49%	last trade: 30.28		change: -0.150													
smartmoney	panl	(-0.49%)	30.28	$30.67	-0.15	870,621	$31.03	$29.67	$30.43	$63.58	$17.86			1,380,400	0.00%	$0.00		
stocknod	panl	-0.4929%	30.28 usd	30.67	-0.1500	870,621	31.03	29.67	30.43	63.58	17.86	45,362,467						
stockpickr	panl	-0.49%	$30.28 -0.15 | -0.49%	30.67	-0.15	870.62k	31.03	29.67	30.43	63.58	17.86							
stocksmart	panl	%	$44.96	31.14		66,937	47.57	44.96										
stocktwits	panl	-0.46%	30.29		-0.14													
streetinsider-com	panl	0.49%	30.28	$30.67	-0.15	870,621	$31.03	$29.67	$30.43	$63.58	$17.86						$-0.76	
thecramerreport	panl		30.19	30.54	-0.24	326664	31.0278	29.67										
thestree	panl	-0.49%	$30.28	30.67	-0.15	870621	31.03	29.67	30.43	-63.58	17.86	4.5362467e7		1.451145319e9				
tickerspy	panl	-0.49%	$30.28	30.67	-0.15	870,621	31.03	29.67	30.43	63.58	17.86		-40.0	1.3b	0.00%	$0.00		
tmx-quotemedia	panl	-0.49%	30.280	30.670	-0.150	870,621	31.028	29.670	30.430	63.580	17.860	45,362,467		1,373,575,501			-0.76	
updown	panl	-0.49%	$30.28	$30.67	-$0.15	865,157	$31.03	$29.67	$30.43	$63.58	$17.86	45.36b		$1.38b				
wallstreetsurvivor	panl	-0.49%	30.28	30.67	-0.15	869,354	31.03	29.67		63.58	18.75			$1b			-0.53	
yahoo-finance	panl	0.49%	30.28	30.54	0.15	870,621	31.03	29.67	30.43	63.58	17.86			1.37b			-0.76	
ycharts-com	panl	-0.46%	30.29		-0.14					60.43	17.86			1.35b	0.00%		-0.76	
advfn	icog	1.09	2.78	2.76	0.03	230712	2.81	2.71										
barchart	icog	+1.09%	2.78	2.76	+0.03	385,940	2.81	2.71	2.75	3.26	1.20		2.41	$706.23 m			+0.01	
barrons	icog	1.09%	2.78	2.76	+0.03	230,712	2.81	2.71				243.48 million		$575.18 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	1.091%	2.780	2.760	0.030	230,712	2.810	2.710		3.26	1.20	200.413mil	7.722	706.239mil			0.360	
boston-com	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
bostonmerchant	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
business-insider	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
chron	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
cio-com	icog	+1.09%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660	2.336	557m				
cnn-money	icog	+1.09%	2.78	2.76	+0.03	230,712	2.81	2.71	2.75				2.3	$557.1m				
easystockalterts	icog	1.09%	2.78	2.76	+0.03	230712	2.81	2.71	2.75	3.26	1.20		2.34				1.19	
eresearch-fidelity-com	icog	1.09%	2.7800	2.7600	0.0300	230,712	2.8100	2.7100	2.7500	3.2600	1.2000	254,073,000	2.31	$698.70m				
finance-abc7-com	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
financial-content	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
finapps-forbes-com	icog	1.1%	$2.78	2.76	0.03	230,712	2.81	2.71	2.75	3.26	1.20	254 mil	3.5	706 mil	0.0	0.00	0.80	
fool	icog	+1.09%	$2.78	$2.76	0.03	229,315	$2.81	$2.71	$2.75	$3.26	$1.20		2.40	$706.32m				
foxbusiness	icog		$2.78		+0.03	230,712			$2.75									
google-finance	icog	(1.09%)	2.78	2.76	+0.03	230,712.00	2.81	2.71		3.26	1.20	254.07m	2.34	706.32m			1.19	
howthemarketworks	icog	1.091%	2.78	2.76	0.03	228,915	2.81	2.71	2.75									
hpcwire	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
insidestocks	icog	+1.09%	2.78	2.76	+0.03	230700	2.81	2.71										
investopedia	icog	+1.09 %	$2.78	2.76	+0.03				2.75									
investorguide	icog	+1.09%	2.78	2.76	+0.03		2.81	2.71		3.20	1.20		2.29	700.7m			1.201	
marketintellisearch	icog	0.0 %	$19.48	$19.51	0.00	21.20k	$19.77	$19.39	$19.48						%			
marketwatch	icog	+1.09%	$2.78	open: 2.76	+0.03	1,697	$2.81	$2.71	$2.75	$3.26	$1.20		2.34	$575.19m			1.19	
minyanville	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
msn-money	icog	+1.09%	2.78	2.76	+0.03	230,712	2.81	2.71	2.75	3.26	1.20	254.07 mil	2.34	698.7 mil			1.19	
nasdaq-com	icog	1.09%	$ 2.78	$ 2.76	0.03	230,712	$ 2.81	$ 2.71	$ 2.75	$ 3.26	$ 1.20	200,413,000	2.34	$ 557,148,140			$ 1.19	
optimum	icog	+1.09%	2.78 ( 4:30 pm edt)	2.76	+0.03	230,712	2.81	2.71	2.75	3.26	1.20	200.41m	2.3	557.1m			1.19	
paidcontent	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
pc-quote	icog	1.09%	2.78	2.76	0.03	230,712	2.81	2.71	2.75	3.26	1.20	198,250,288	2.31092	551,136,000				
personal-wealth-biz	icog	+1.09%	2.78	2.76		230,712	2.81	2.71	2.75	3.20	1.20		2.29			0.00	1.201	
predictwallstreet	icog	+1.09%	2.78		+0.03	230,712												
raymond-james	icog	1.09	2.78	2.76	0.03	230,712	2.81	2.71	2.78	3.26	1.20		2.30				1.21	
renewable-energy-world	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
screamingmedia	icog	+1.09%	$	open: 2.76	+0.03	1,697	$2.81	$2.71	$2.75	$3.26	$1.20		2.34	$575.19m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	+1.09%	last trade: 2.78		change: 0.030								p/e ratio: 2.29					
smartmoney	icog	(1.09%)	2.78	$2.76	0.03	230,712	$2.81	$2.71	$2.75	$3.26	$1.20			551,100	0.00%	$0.00		
stocknod	icog	+1.091%	2.780 usd	2.760	+0.0300	230,712	2.810	2.710	2.750	3.260	1.200	200,412,660						
stockpickr	icog	1.09%	$2.78 0.03 | 1.09%	2.76	0.03	230.71k	2.81	2.71	2.75	3.26	1.20							
stocksmart	icog	%	$2.795	1.53		23,224	2.94	2.79										
stocktwits	icog	1.09%	2.78		+0.03													
streetinsider-com	icog	1.09%	2.78	$2.76	+0.03	230,712	$2.81	$2.71	$2.75	$3.26	$1.20		2.34				$1.19	
thecramerreport	icog		2.78	2.76	+0.03	230712	2.81	2.71										
thestree	icog	1.09%	$2.78	2.76	0.03	230712	2.81	2.71	2.75	-3.26	1.2	2.5407266e8		5.75184334e8				
tickerspy	icog	1.09%	$2.78	2.76	+0.03	229,315	2.81	2.71	2.75	3.26	1.20		2.3	698.6m	0.00%	$0.00		
tmx-quotemedia	icog	1.09%	2.780	2.760	0.030	230,712	2.810	2.710	2.750	3.260	1.200	254,072,660	2.30	706,321,995			1.19	
updown	icog	1.09%	$2.78	$2.76	$0.03	229,015	$2.81	$2.71	$2.75	$3.26	$1.20	254.07b	2.28	$699m				
wallstreetsurvivor	icog	1.09%	2.78	2.76	0.03	228,915	2.81	2.71		3.26	1.20		2.30	$551m			-0.01	
yahoo-finance	icog	1.09%	2.78	2.76	0.03	230,712	2.81	2.71	2.75	3.26	1.20		2.31	700.69m			1.20	
ycharts-com	icog	+1.09%	2.78		+0.03					3.26	1.20		2.34	706.23m	0.00%		1.19	
zacks	icog	(1.09%)	2.78		0.03	vol.  230,712	2.81	2.71		3.26	1.20		2.31	698.70 m	0.00	0.00	1.19	
advfn	xom	0.95	83.02	82.42	0.78	21246243	83.09	82.26										
barchart	xom	+0.95%	83.02	82.42	+0.78	20,502,792	83.09	82.26	82.24	87.73	56.22		11.73	$411.66 b	2.28%	$1.88	+7.03	
barrons	xom	0.95%	83.02	82.42	+0.78	21.246m	83.09	82.26				4.90 billion		$406.30 billion	2.26%	$0.47		
bloomberg	xom	0.912%	82.990	82.420	0.750	21,087,536	83.090	82.260		88.23	57.60	4,926.086mil	11.801	408,668.100mil	2.162	0.470 regular cash	7.030	
boston-com	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,019	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
bostonmerchant	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,019	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
business-insider	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,119	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
chron	xom	+0.9363%	83.01 usd	82.42	+0.7700	20,770,164	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
cio-com	xom	+0.95%	83.02 usd	82.42	+0.7800	21,021,119	83.09	82.26	82.24	88.23	17.00	4,926,085,717	11.81	409b	2.3	1.88		
cnn-money	xom	+0.95%	83.02	82.42	+0.78	21,246,343	83.09	82.26	82.24				11.8	$409.0b	2.26%			
easystockalterts	xom	0.95%	83.02	82.42	+0.78	21020819	83.09	82.26	82.24	88.23	17.00		11.81				7.03	
eresearch-fidelity-com	xom	0.95%	83.0200	82.4200	0.7800	21,246,143	83.0900	82.2600	82.2400	88.2300	57.6000	4,926,086,000	11.70	$405.12b	2.29%	$0.470000		
finance-abc7-com	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,119	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,119	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
financial-content	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,119	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	0.9%	$83.02	82.42	0.78	21,246,743	83.09	82.26	82.24	88.23	57.60	4.93 bil	11.8	409 bil	2.3	1.88	7.03	
finviz	xom	0.90%	82.98			20,884,848			82.24	-5.42%	47.62%	4.93b	11.68	405.12b		1.88	7.04	
fool	xom	+0.86%	$82.95	$82.42	0.71	18,641,485	$83.09	$82.26	$82.24	$88.23	$57.60		11.70	$408.62b	2.50%	1.88		
foxbusiness	xom		$83.00		+0.76	22,584,872			$82.24									
google-finance	xom	(0.92%)	83.00	82.42	+0.76	21.25m	83.09	82.26		88.23	57.60	4.96b	11.80	411.56b	2.27	0.47	7.04	
howthemarketworks	xom	0.948%	83.02	82.42	0.78	21,020,819	83.09	82.26	82.24									
hpcwire	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,019	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
insidestocks	xom	+0.86%	82.95	82.42	+0.71	18379537	83.09	82.26					price earnings ratio: 11.80					
investopedia	xom	+0.85 %	$82.94	82.42	+0.70				82.24									
investorguide	xom	+0.95%	83.02	82.42	+0.78		83.09	82.26		88.23	55.94		11.71	409.0b			7.022	
marketintellisearch	xom	0.98 %	$83.05	$82.42	0.81	22482.80k	$83.09	$82.26	$82.24			4926.09m	11.68	405.12b	2.29 %		7.04	
marketwatch	xom	+0.95%	$83.09	open: 82.42	+0.78	81,352	$83.09	$82.26	$82.24	$88.23	$57.60		11.86	$406.30b	2.26%	0.47	7.00	
minyanville	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,019	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
msn-money	xom	+0.95%	83.02	82.42	+0.78	21.25 mil	83.09	82.26	82.24	88.23	57.60	4.93 bil	11.81	405.12 bil	2.29%	1.88	7.04	
nasdaq-com	xom	0.85%	$ 82.94		0.70	20,119,344	$ 83.09	$ 82.26	$ 82.24	$ 88.23	$ 57.60	4,926,000,000	11.8	$ 408,562,440,000	2.29 %	$1.880000	$ 7.03	
optimum	xom	+0.89%	82.97 ( 3:57 pm edt)	82.42	+0.73	20,170,743	83.09	82.26	82.24	88.23	17.00	4.93b	11.8	408.7b	2.27	1.88	7.03	
paidcontent	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,019	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
pc-quote	xom	0.92%	83.0	82.42	0.76	22,666,250	83.09	82.26	82.24	88.23	57.60	4,880,979,518	11.69844	405,121,300,000		0.47		
personal-wealth-biz	xom	+0.92%	83.00	82.42		22,654,376	83.09	82.26	82.24	88.23	55.94		11.71		2.18	1.79	7.022	
predictwallstreet	xom	+0.95%	83.02		+0.78	21,246,243												
raymond-james	xom	0.95	83.02	82.42	0.78	21,246,243	83.09	82.26	83.02	88.23	57.60		11.78				7.05	
renewable-energy-world	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,019	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
screamingmedia	xom	+0.95%	$	open: 83.05	+0.78	81,352	$83.09	$82.26	$82.24	$88.23	$57.60		11.86	$406.30b	2.26%	0.47	7.00	
scroli	xom	0.92%	xom 83.00	82.42	0.76	18,346,522	83.09	82.26	82.24	88.23	57.60		11.80				7.04	
simple-stock-quotes	xom	+0.95%	last trade: 83.02		change: 0.780								p/e ratio: 11.71					
smartmoney	xom	(0.95%)	83.02	$82.42	0.78	21,246,343	$83.09	$82.26	$82.24	$88.23	$57.60			405,121,300	2.29%	$0.47		
stocknod	xom	+0.9484%	83.02 usd	82.42	+0.7800	21,021,019	83.09	82.26	82.24	88.23	17.00	4,926,085,717						
stockpickr	xom	0.88%	$82.96 0.72 | 0.88%	82.42	0.72	20.46m	83.09	82.26	82.24	88.23	57.60							
stocksmart	xom	%	$82.06	73.25		1,406,886	83.63	81.77										
stocktwits	xom	0.95%	83.02		+0.78													
streetinsider-com	xom	0.95%	83.02	$82.42	+0.78	21,020,819	$83.09	$82.26	$82.24	$88.23	$17.00		11.81				$7.03	
thecramerreport	xom		83.02	82.42	+0.78	21243644	83.09	82.26										
thestree	xom	0.88%	$82.96	82.42	0.72	20458851	83.09	82.26	82.24	-88.23	57.6	4.926085717e9		4.06303549938e11				
tickerspy	xom	0.88%	$82.96	82.42	+0.72	20,504,305	83.09	82.26	82.24	88.23	57.60		11.7	405.1b	2.29%	$0.47		
tmx-quotemedia	xom	0.92%	83.000	82.420	0.760	22,657,076	83.090	82.260	82.240	88.230	57.600	4,926,085,717	11.70	408,865,114,511	2.286	0.470 usd	7.03	
updown	xom	0.95%	$83.02	$82.42	$0.78	21,246,043	$83.09	$82.26	$82.24	$88.23	$57.60	4926.08b	11.68	$405.12b				
wallstreetsurvivor	xom	0.95%	83.02	82.42	0.78	21,020,819	83.09	82.26		88.23	58.05		11.70	$405b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.95%	83.02	82.42	0.78	21,243,643	83.09	82.26	82.24	88.23	57.60		11.82	408.96b	2.30%	1.88	7.02	
ycharts-com	xom	+0.95%	83.02		+0.78					88.23	57.60		11.81	411.66b	2.29%		7.03	
advfn	jbht	1.22	48.29	47.38	0.58	2692492	48.46	46.56										
barchart	jbht	+1.22%	48.29	47.38	+0.58	2,692,492	48.46	46.56	47.71	49.12	31.76		28.72	$5.86 b	1.08%	$0.52	+1.67	
barrons	jbht			47.38		2.692m	48.46	46.56				127.77 million		$5.77 billion	1.08%	$0.13		
bloomberg	jbht	1.216%	48.290	47.380	0.580	2,692,492	48.460	46.560		49.12	32.05	120.234mil	26.533	5,806.079mil	1.035	0.130 regular cash	1.820	
boston-com	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
bostonmerchant	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
business-insider	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
chron	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
cio-com	jbht	+1.22%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567	28.92	6b	1.1	0.52		
cnn-money	jbht	+1.22%	48.29	47.50	+0.58	2,691,632	48.46	46.56	47.71				28.9	$5.8b	1.08%			
easystockalterts	jbht	1.22%	48.29	47.38	+0.58	2692492	48.46	46.56	47.71	49.12	32.05		28.92				1.67	
eresearch-fidelity-com	jbht	1.22%	48.2900	47.3800	0.5800	2,692,492	48.4600	46.5600	47.7100	49.1200	32.0500	120,234,000	26.51	$5.74b	1.09%	$0.130000		
finance-abc7-com	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
finance-abc7chicago-com	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
financial-content	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
finapps-forbes-com	jbht	1.2%	$48.29	47.38	0.58	2,692,492	48.46	46.56	47.71	49.12	32.05	120 mil	26.8	6 bil	1.1	0.52	1.80	
finviz	jbht	1.22%	48.29			2,691,992			47.71	-1.69%	52.07%	120.23m	28.74	5.81b		0.52	1.68	
fool	jbht	+1.22%	$48.29	$47.38	0.58	2,691,992	$48.46	$46.56	$47.71	$49.12	$32.05		28.70	$5.81b	1.40%	0.52		
foxbusiness	jbht		$48.29		+0.58	2,692,492			$47.71									
google-finance	jbht	(1.22%)	48.29	47.38	+0.58	2.69m	48.46	46.56		49.12	32.05	120.20m	26.68	5.80b	1.08	0.13	1.81	
howthemarketworks	jbht	1.216%	48.29	47.38	0.58	2,690,832	48.46	46.56	47.71									
hpcwire	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
insidestocks	jbht	+1.22%	48.29	47.38	+0.58	2692492	48.46	46.56					price earnings ratio: 26.53					
investopedia	jbht	+1.22 %	$48.29	47.38	+0.58				47.71									
investorguide	jbht	+1.22%	48.29	47.445	+0.58		48.46	46.56		48.53	31.59		28.52	5.806b			1.673	
marketintellisearch	jbht	1.22 %	$48.29	$47.45	0.58	2672.30k	$48.46	$46.56	$47.71			120.23m	28.40	5.74b	1.09 %		1.68	
marketwatch	jbht	+1.22%	$47.71	open: 47.38	+0.58	0	$48.46	$46.56	$47.71	$49.12	$32.05		28.21	$5.77b	1.08%	0.13	1.71	
minyanville	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
msn-money	jbht	+1.22%	48.29	47.38	+0.58	2.69 mil	48.46	46.56	47.71	49.12	32.05	120.23 mil	28.92	5.74 bil	1.09%	0.52	1.81	
nasdaq-com	jbht	1.22%	$ 48.29	$ 47.38	0.58	2,692,492	$ 48.46	$ 46.56	$ 47.71	$ 49.12	$ 32.05	120,234,000	28.92	$ 5,806,099,860	1.09 %	$0.520000	$ 1.67	
optimum	jbht	+1.22%	48.29 ( 4:30 pm edt)	47.38	+0.58	2,692,492	48.46	46.56	47.71	49.12	32.05	120.23m	28.9	5.8b	1.08	0.52	1.67	
paidcontent	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
pc-quote	jbht	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	jbht	+1.22%	48.29	47.445		2,692,492	48.46	46.56	47.71	48.53	31.59		28.52		1.05	0.50	1.673	
predictwallstreet	jbht	+1.22%	48.29		+0.58	2,692,492												
raymond-james	jbht	1.22	48.29	47.38	0.58	2,692,492	48.46	46.56	48.29	49.12	32.05		28.24				1.71	
renewable-energy-world	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
screamingmedia	jbht	+1.22%	$	open: 47.38	+0.58	0	$48.46	$46.56	$47.71	$49.12	$32.05		28.21	$5.77b	1.08%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	+1.22%	last trade: 48.29		change: 0.580								p/e ratio: 28.52					
smartmoney	jbht	(1.22%)	48.29	$47.38	0.58	2,692,492	$48.46	$46.56	$47.71	$49.12	$32.05			5,736,300	1.09%	$0.13		
stocknod	jbht	+1.216%	48.29 usd	47.38	+0.5800	2,692,492	48.46	46.56	47.71	49.12	32.05	120,233,567						
stockpickr	jbht	1.22%	$48.29 0.58 | 1.22%	47.38	0.58	2.69m	48.46	46.56	47.71	49.12	32.05							
stocksmart	jbht	%	$44.12	40.81		181,033	45.98	44.12										
stocktwits	jbht	1.26%	48.31		+0.60													
streetinsider-com	jbht	1.22%	48.29	$47.38	+0.58	2,692,492	$48.46	$46.56	$47.71	$49.12	$32.05		28.92				$1.67	
thecramerreport	jbht		48.29	47.445	+0.58	2692492	48.46	46.56										
thestree	jbht	1.22%	$48.29	47.38	0.58	2691992	48.46	46.56	47.71	-49.12	32.05	1.20233567e8		5.767604209e9				
tickerspy	jbht	1.22%	$48.29	47.38	+0.58	2,692,492	48.46	46.56	47.71	49.12	32.05		28.6	5.7b	1.09%	$0.13		
tmx-quotemedia	jbht	1.22%	48.290	47.380	0.580	2,692,492	48.460	46.560	47.710	49.120	32.050	120,233,567	28.60	5,806,078,950	1.077	0.130 usd	1.67	
updown	jbht	1.22%	$48.29	$47.38	$0.58	2,687,584	$48.46	$46.56	$47.71	$49.12	$32.05	120.23b	27.68	$5.73b				
wallstreetsurvivor	jbht	1.22%	48.29	47.38	0.58	2,690,832	48.46	46.56		49.12	32.05		28.60	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	1.22%	48.29	47.45	0.58	2,692,492	48.46	46.56	47.71	49.12	32.05		28.86	5.81b	1.10%	0.52	1.67	
ycharts-com	jbht	+1.26%	48.31		+0.60					49.12	32.05		28.93	5.86b	1.19%		1.67	
advfn	crrc	1.61	11.35	11.18	0.18	48875	11.5	10.99										
barchart	crrc	+1.61%	11.35	11.18	+0.18	58,826	11.50	10.99	11.17	15.92	10.41		16.85	$137.11 m	7.44%	$0.84	-0.02	
barrons	crrc	1.61%	11.35	11.18	+0.18	48,875	11.50	10.99				11.94 million		$136.59 million	7.40%	$0.21		
bloomberg	crrc	1.611%	11.350	11.180	0.180	48,875	11.500	10.990		16.89	10.41	12.098mil	18.917	137.318mil	7.401	0.210 regular cash	0.600	
boston-com	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
bostonmerchant	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
business-insider	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
chron	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
cio-com	crrc	+1.61%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479		137m	7.2	0.84		
cnn-money	crrc	+1.61%	11.35	11.18	+0.18	48,875	11.50	10.99	11.17				nm	$137.3m	7.40%			
easystockalterts	crrc	1.61%	11.35	11.18	+0.18	48875	11.50	10.99	11.17	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	1.61%	11.3500	11.1800	0.1800	48,875	11.5000	10.9900	11.1700	16.8900	10.4100	12,098,000	nm	$135.13m	7.52%	$0.210000		
finance-abc7-com	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
financial-content	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	1.6%	$11.35	11.18	0.18	48,875	11.50	10.99	11.17	16.89	10.41	12 mil		137 mil	7.4	0.84		
finviz	crrc	1.61%	11.35			48,875			11.17	-28.70%	9.03%	12.10m		137.34m		0.84	-0.02	
fool	crrc	+1.61%	$11.35	$11.18	0.18	48,575	$11.50	$10.99	$11.17	$16.89	$10.41		0.00	$137.32m	6.10%	0.84		
foxbusiness	crrc		$11.35		+0.18	48,575			$11.17									
google-finance	crrc	(1.61%)	11.35	11.18	+0.18	48,875.00	11.50	10.99		16.89	10.41	12.10m		137.32m	7.40	0.21	-0.02	
howthemarketworks	crrc	1.611%	11.35	11.18	0.18	48,575	11.5	10.99	11.17									
hpcwire	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
insidestocks	crrc	+1.61%	11.35	11.18	+0.18	48875	11.50	10.99										
investopedia	crrc	+1.61 %	$11.35	11.18	+0.18				11.17									
investorguide	crrc	+1.61%	11.35	11.18	+0.18		11.50	10.99		16.89	11.00			137.3m			-0.01	
marketintellisearch	crrc	1.61 %	$11.35	$11.18	0.18	47.50k	$11.50	$10.99	$11.17			12.10m	0.00	0.14b	7.52 %		-0.02	
marketwatch	crrc	+1.61%	$11.35	open: 11.18	+0.18	600	$11.50	$10.99	$11.17	$16.89	$10.41			$136.59m	7.40%	0.21		
minyanville	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
msn-money	crrc	+1.61%	11.35	11.18	+0.18	48,875	11.50	10.99	11.17	16.89	10.41	12.10 mil	-1,135.00	135.14 mil	7.52%	0.84	-0.02	
nasdaq-com	crrc	1.61%	$ 11.35	$ 11.18	0.18	48,875	$ 11.50	$ 10.99	$ 11.17	$ 16.89	$ 10.41	12,098,000		$ 137,312,300	7.52 %	$0.840000	$ -0.02	
optimum	crrc	+1.61%	11.35 ( 4:30 pm edt)	11.18	+0.18	48,875	11.50	10.99	11.17	16.89	10.41	12.10m		137.3m	7.40	0.84	-0.01	
paidcontent	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
pc-quote	crrc	1.61%	11.35	11.18	0.18	48,875	11.5	10.99	11.17	16.89	10.41	11,906,141	-1117.0	135,135,000		0.21		
personal-wealth-biz	crrc	+1.61%	11.35	11.18		48,575	11.50	10.99	11.17	16.89	11.00				7.52	0.84	-0.01	
predictwallstreet	crrc	+1.61%	11.35		+0.18	48,875												
raymond-james	crrc	1.61	11.35	11.18	0.18	48,875	11.50	10.99	11.35	16.89	10.41						-0.02	
renewable-energy-world	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
screamingmedia	crrc	+1.61%	$	open: 11.18	+0.18	600	$11.50	$10.99	$11.17	$16.89	$10.41			$136.59m	7.40%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	+1.61%	last trade: 11.35		change: 0.180													
smartmoney	crrc	(1.61%)	11.35	$11.18	0.18	48,875	$11.50	$10.99	$11.17	$16.89	$10.41			135,100	7.52%	$0.21		
stocknod	crrc	+1.611%	11.35 usd	11.18	+0.1800	48,875	11.50	10.99	11.17	16.89	10.41	12,098,479						
stockpickr	crrc	1.61%	$11.35 0.18 | 1.61%	11.18	0.18	48.88k	11.50	10.99	11.17	16.89	10.41							
stocksmart	crrc	%	$11.02	15.56		3,358	11.32	10.87										
stocktwits	crrc	2.15%	11.41		+0.24													
streetinsider-com	crrc	1.61%	11.35	$11.18	+0.18	48,875	$11.50	$10.99	$11.17	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.35	11.18	+0.18	48875	11.50	10.99										
thestree	crrc	1.61%	$11.35	11.18	0.18	48875	11.5	10.99	11.17	-16.89	10.41	1.2098479e7		1.36591828e8				
tickerspy	crrc	1.61%	$11.35	11.18	+0.18	48,875	11.50	10.99	11.17	16.89	10.41		-1117.0	135.1m	7.52%	$0.21		
tmx-quotemedia	crrc	1.61%	11.350	11.180	0.180	48,575	11.500	10.990	11.170	16.890	10.410	12,098,479		137,317,737	7.401	0.210 usd	-0.01	
updown	crrc	1.61%	$11.35	$11.18	$0.18	48,275	$11.50	$10.99	$11.17	$16.89	$10.41	12.09b		$135m				
wallstreetsurvivor	crrc	1.61%	11.35	11.18	0.18	48,575	11.50	10.99		16.89	10.41			$135m	7.50%	0.84 -	0.60	
yahoo-finance	crrc	1.61%	11.35	11.18	0.18	48,875	11.50	10.99	11.17	16.89	10.41			137.31m	7.40%	0.84	-0.01	
ycharts-com	crrc	+2.15%	11.41		+0.24					16.89	10.41			137.83m	7.42%		-0.01	
advfn	lamr	0.54	26.14	26.08	0.14	201216	26.32	25.94										
barchart	lamr	+0.54%	26.14	26.08	+0.14	201,216	26.32	25.94	26.00	41.88	24.72		0.00	$2.42 b			-0.31	
barrons	lamr	0.54%	26.14	26.08	+0.14	201,216	26.32	25.94				92.26 million		$2.50 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	0.538%	26.140	26.080	0.140	201,216	26.320	25.940		41.88	24.72	77.709mil		2,426.594mil		3.250 special cash	-0.270	
boston-com	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
bostonmerchant	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
business-insider	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
chron	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
cio-com	lamr	+0.54%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875		2b				
cnn-money	lamr	+0.54%	26.14	26.08	+0.14	201,216	26.32	25.94	26.00				nm	$2.0b				
easystockalterts	lamr	0.54%	26.14	26.08	+0.14	201216	26.32	25.94	26.00	41.88	24.72						-0.31	
eresearch-fidelity-com	lamr	0.54%	26.1400	26.0800	0.1400	201,216	26.3200	25.9400	26.0000	41.8800	24.7200	92,832,000	nm	$2.41b				
finance-abc7-com	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
finance-abc7chicago-com	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
financial-content	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
finapps-forbes-com	lamr	0.5%	$26.14	26.08	0.14	201,216	26.32	25.94	26.00	41.88	24.72	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	0.54%	26.14			201,216			26.00	-37.58%	5.74%	92.83m		2.43b			-0.31	
fool	lamr	+0.54%	$26.14	$26.08	0.14	201,216	$26.32	$25.94	$26.00	$41.88	$24.72		0.00	$2.43b				
foxbusiness	lamr		$26.14		+0.14	201,216			$26.00									
google-finance	lamr	(0.54%)	26.14	26.08	+0.14	201,216.00	26.32	25.94		41.88	24.72	92.83m		2.43b			-0.31	
howthemarketworks	lamr	0.538%	26.14	26.08	0.14	200,761	26.32	25.94	26									
hpcwire	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
insidestocks	lamr	+0.54%	26.14	26.08	+0.14	201216	26.32	25.94										
investopedia	lamr	+0.54 %	$26.14	26.08	+0.14				26.00									
investorguide	lamr	+0.54%	26.14	26.08	+0.14		26.32	25.94		41.88	23.83			2.427b			-0.311	
marketintellisearch	lamr	0.54 %	$26.14	$26.08	0.14	199.10k	$26.32	$25.94	$26.00			92.83m	0.00	2.41b	0.0 %		-0.31	
marketwatch	lamr	+0.54%	$26.14	open: 26.08	+0.14	1,836	$26.32	$25.94	$26.00	$41.88	$24.72			$2.50b				
minyanville	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
msn-money	lamr	+0.54%	26.14	26.08	+0.14	201,216	26.32	25.94	26.00	41.88	24.72	92.83 mil	-84.32	2.41 bil			-0.31	
nasdaq-com	lamr	0.54%	$ 26.14	$ 26.08	0.14	201,216	$ 26.32	$ 25.94	$ 26	$ 41.88	$ 24.72	77,709,000		$ 2,031,313,260			$ -0.31	
optimum	lamr	+0.54%	26.14 ( 4:30 pm edt)	26.08	+0.14	201,216	26.32	25.94	26.00	41.88	24.72	77.71m		2.0b			-0.31	
paidcontent	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
pc-quote	lamr	0.54%	26.14	26.08	0.14	201,216	26.32	25.94	26.0	41.88	24.72	77,292,808	-83.87097	2,020,434,000		3.25		
personal-wealth-biz	lamr	+0.54%	26.14	26.08		201,216	26.32	25.94	26.00	41.88	23.83					0.00	-0.311	
predictwallstreet	lamr	+0.54%	26.14		+0.14	201,216												
raymond-james	lamr	0.54	26.14	26.08	0.14	201,216	26.32	25.94	26.14	41.88	24.72						-0.31	
renewable-energy-world	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
screamingmedia	lamr	+0.54%	$	open: 26.08	+0.14	1,836	$26.32	$25.94	$26.00	$41.88	$24.72			$2.50b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	+0.54%	last trade: 26.14		change: 0.140													
smartmoney	lamr	(0.54%)	26.14	$26.08	0.14	201,216	$26.32	$25.94	$26.00	$41.88	$24.72			2,020,400	0.00%	$3.25		
stocknod	lamr	+0.5385%	26.14 usd	26.08	+0.1400	201,216	26.32	25.94	26.00	41.88	24.72	77,708,875						
stockpickr	lamr	0.54%	$26.14 0.14 | 0.54%	26.08	0.14	201.22k	26.32	25.94	26.00	41.88	24.72							
stocksmart	lamr	%	$28.325	39.27		103,710	29.52	28.185										
stocktwits	lamr	0.50%	26.13		+0.13													
streetinsider-com	lamr	0.54%	26.14	$26.08	+0.14	201,216	$26.32	$25.94	$26.00	$41.88	$24.72						$-0.31	
thecramerreport	lamr		26.14	26.08	+0.14	201216	26.32	25.94										
thestree	lamr	0.54%	$26.14	26.08	0.14	201216	26.32	25.94	26.0	-41.88	24.72	9.283174e7		2.063170631e9				
tickerspy	lamr	0.54%	$26.14	26.08	+0.14	201,216	26.32	25.94	26.00	41.88	24.72		-83.9	2.4b	0.00%	$3.25		
tmx-quotemedia	lamr	0.54%	26.140	26.080	0.140	201,216	26.320	25.940	26.000	41.880	24.720	92,831,740		2,426,621,684			-0.31	
updown	lamr	0.54%	$26.14	$26.08	$0.14	199,380	$26.32	$25.94	$26.00	$41.88	$24.72	92.83b		$2.41b				
wallstreetsurvivor	lamr	0.54%	26.14	26.08	0.14	200,761	26.32	25.94		41.88	25.55			$2b			-0.44	
yahoo-finance	lamr	0.54%	26.14	26.08	0.14	201,216	26.32	25.94	26.00	41.88	24.72			2.43b			-0.31	
ycharts-com	lamr	+0.50%	26.13		+0.13					41.88	24.72			2.42b	0.00%		-0.31	
advfn	fcnca	-0.18	183.79	185.0	-0.34	14968	185.89	183.4335										
barchart	fcnca	-0.18%	183.79	185.00	-0.34	15,112	185.89	183.43	184.13	207.89	164.30		13.07	$1.92 b	0.64%	$1.20	+14.29	
barrons	fcnca	0.18%	183.79	185.00	-0.34	14,968	185.89	183.43				10.43 million		$1.95 billion	0.65%	$0.3		
bloomberg	fcnca	-0.185%	183.790	185.000	-0.340	14,968	185.890	183.434		208.55	165.36	8.757mil	17.672	1,924.811mil	0.651	0.300 regular cash	10.400	
boston-com	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
bostonmerchant	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
business-insider	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
chron	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
cio-com	fcnca	-0.18%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778	12.86	2b	0.6	1.2		
cnn-money	fcnca	-0.18%	183.79	185.00	-0.34	14,968	185.89	183.43	184.13				12.9	$1.6b	0.65%			
easystockalterts	fcnca	-0.18%	183.79	185.00	-0.34	14968	185.89	183.43	184.13	208.55	165.36		12.86				14.29	
eresearch-fidelity-com	fcnca	-0.18%	183.7900	185.0000	-0.3400	14,968	185.8900	183.4335	184.1300	208.5500	165.3610	8,757,000	12.71	$1.61b	0.65%	$0.300000		
finance-abc7-com	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
financial-content	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	-0.2%	$183.79	185.00	-0.34	14,968	185.89	183.43	184.13	208.55	165.36	9 mil		2 bil	0.7	1.20		
finviz	fcnca	-0.18%	183.79			14,968			184.13	-11.59%	11.87%	10.43m	12.86	1.92b		1.20	14.29	
fool	fcnca	-0.18%	$183.79	$185.00	-0.34	14,968	$185.89	$183.43	$184.13	$208.55	$165.36		13.10	$1.92b	0.70%	1.20		
foxbusiness	fcnca		$183.79		-0.34	14,968			$184.13									
google-finance	fcnca	(-0.18%)	183.79	185.00	-0.34	14,968.00	185.89	183.43		208.55	165.36	10.43m	12.86	1.92b	0.65	0.30	14.29	
howthemarketworks	fcnca	-0.185%	183.79	185	-0.34	14,785	185.89	183.4335	184.13									
hpcwire	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
insidestocks	fcnca	-0.18%	183.79	185.00	-0.34	14968	185.89	183.43										
investopedia	fcnca	-0.18 %	$183.79	185.00	-0.34				184.13									
investorguide	fcnca	-0.18%	183.79	185.00	-0.34		185.89	183.4335		208.55	165.36		12.89	1.918b			14.29	
marketintellisearch	fcnca	-0.18 %	$183.79	$185.00	-0.34	15.10k	$185.89	$183.43	$184.13			10.43m	12.89	1.92b	0.65 %		14.29	
marketwatch	fcnca	-0.18%	$183.79	open: 185.00	-0.34	183	$185.89	$183.43	$184.13	$208.55	$165.36		12.86	$1.95b	0.65%	0.30	14.29	
minyanville	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
msn-money	fcnca	-0.18%	183.79	185.00	-0.34	14,968	185.89	183.43	184.13	208.55	165.36	10.43 mil	12.86	1.93 bil	0.65%	1.20	14.29	
nasdaq-com	fcnca	0.18%	$ 183.79	$ 184.56	0.34	14,968	$ 185.89	$ 183.4335	$ 184.13	$ 208.55	$ 165.361	8,757,000	12.86	$ 1,609,449,030	0.65 %	$1.200000	$ 14.29	
optimum	fcnca	-0.18%	183.79 ( 4:30 pm edt)	185.00	-0.34	14,968	185.89	183.43	184.13	208.55	165.36	8.76m	12.9	1.6b	0.65	1.20	14.29	
paidcontent	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
pc-quote	fcnca	-0.18%	183.79	185.0	-0.34	14,968	185.89	183.4335	184.13	208.55	165.36	8,773,200	12.88523	1,612,426,000		0.3		
personal-wealth-biz	fcnca	-0.18%	183.79	185.00	-0.34	14,968	185.89	183.4335	184.13	208.55	165.36		12.89		0.65	1.20	14.29	
predictwallstreet	fcnca	-0.18%	183.79		-0.34	14,968												
raymond-james	fcnca	-0.18	183.79	185.00	-0.34	14,968	185.89	183.43	183.79	208.55	165.36		12.68				14.49	
renewable-energy-world	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
screamingmedia	fcnca	-0.18%	$	open: 185.00	-0.34	183	$185.89	$183.43	$184.13	$208.55	$165.36		12.86	$1.95b	0.65%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	-0.18%	last trade: 183.79		change: -0.340								p/e ratio: 12.89					
smartmoney	fcnca	(-0.18%)	183.79	$185.00	-0.34	14,968	$185.89	$183.43	$184.13	$208.55	$165.36			1,612,400	0.65%	$0.30		
stocknod	fcnca	-0.1847%	183.79 usd	185.00	-0.3400	14,968	185.89	183.43	184.13	208.55	165.36	8,756,778						
stockpickr	fcnca	-0.18%	$183.79 -0.34 | -0.18%	185.00	-0.34	14.97k	185.89	183.43	184.13	208.55	165.36							
stocksmart	fcnca	%	$191.03	191.84		5,355	194.2	189.52										
stocktwits	fcnca	0.22%	184.54		+0.41													
streetinsider-com	fcnca	0.18%	183.79	$185.00	-0.34	14,968	$185.89	$183.43	$184.13	$208.55	$165.36		12.86				$14.29	
thecramerreport	fcnca		183.79	185.00	-0.34	14968	185.89	183.4335										
thestree	fcnca	-0.18%	$183.79	185.0	-0.34	14968	185.89	183.43	184.13	-208.55	165.36	1.0434453e7		1.635240724e9				
tickerspy	fcnca	-0.18%	$183.79	185.00	-0.34	14,968	185.89	183.43	184.13	208.55	165.36		12.9	1.9b	0.65%	$0.30		
tmx-quotemedia	fcnca	-0.18%	183.790	185.000	-0.340	14,968	185.890	183.434	184.130	208.550	165.361	10,434,453	12.90	1,917,748,117	0.652	0.300 usd	14.29	
updown	fcnca	-0.18%	$183.79	$185.00	-$0.34	14,785	$185.89	$183.43	$184.13	$208.55	$165.36	10.43b	12.88	$1.92b				
wallstreetsurvivor	fcnca	-0.18%	183.79	185.00	-0.34	14,785	185.89	183.43		208.55	165.36		12.90	$2b	0.70%	1.20 -	18.50	
yahoo-finance	fcnca	0.18%	183.79	185.00	0.34	14,968	185.89	183.43	184.13	208.55	165.36		12.86	1.92b	0.60%	1.20	14.29	
ycharts-com	fcnca	+0.22%	184.54		+0.41					208.55	165.36		12.91	1.93b	0.71%		14.29	
advfn	imgn	1.58	15.4	15.17	0.24	690448	15.4399	14.905										
barchart	imgn	+1.58%	15.40	15.17	+0.24	723,582	15.44	14.90	15.16	15.45	4.96		0.00	$1.05 b			-0.83	
barrons	imgn	1.58%	15.40	15.17	+0.24	688,548	15.44	14.905				58.84 million		$1.13 billion	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	1.583%	15.400	15.170	0.240	690,448	15.440	14.905		15.45	4.96	68.260mil		1,051.207mil			-0.830	
boston-com	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
bostonmerchant	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
business-insider	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
chron	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
cio-com	imgn	+1.58%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202		1b				
cnn-money	imgn	+1.58%	15.40	15.17	+0.24	688,548	15.44	14.91	15.16				nm	$1.1b				
easystockalterts	imgn	1.58%	15.40	15.17	+0.24	690448	15.44	14.91	15.16	15.45	4.96						-0.83	
eresearch-fidelity-com	imgn	1.58%	15.4000	15.1700	0.2400	690,448	15.4399	14.9050	15.1600	15.4500	4.9600	75,121,000	nm	$1.14b				
finance-abc7-com	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
finance-abc7chicago-com	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
financial-content	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
finapps-forbes-com	imgn	1.6%	$15.40	15.17	0.24	690,448	15.44	14.90	15.16	15.45	4.96	75 mil		1 bil	0.0	0.00	-0.83	
finviz	imgn	1.58%	15.40			688,548			15.16	-0.32%	210.48%	67.96m		1.05b			-0.83	
fool	imgn	+1.58%	$15.40	$15.17	0.24	688,548	$15.44	$14.90	$15.16	$15.45	$4.96		0.00	$1.05b				
foxbusiness	imgn		$15.40		+0.24	690,148			$15.16									
google-finance	imgn	(1.58%)	15.40	15.17	+0.24	690,448.00	15.44	14.90		15.45	4.96	68.26m		1.05b			-0.83	
howthemarketworks	imgn	1.583%	15.4	15.17	0.24	681,460	15.4399	14.905	15.16									
hpcwire	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
insidestocks	imgn	+1.58%	15.40	15.17	+0.24	689700	15.44	14.91										
investopedia	imgn	+1.58 %	$15.40	15.17	+0.24				15.16									
investorguide	imgn	+1.58%	15.40	15.17	+0.24		15.4399	14.905		15.45	4.96			1.051b			-0.829	
marketintellisearch	imgn	1.58 %	$15.40	$15.17	0.24	675.90k	$15.44	$14.90	$15.16			67.96m	0.00	1.03b	0.0 %		-0.83	
marketwatch	imgn	+1.58%	$15.16	open: 15.17	+0.24	8,852	$15.44	$14.91	$15.16	$15.45	$4.96			$1.13b				
minyanville	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
msn-money	imgn	+1.58%	15.40	15.17	+0.24	690,448	15.44	14.91	15.16	15.45	4.96	75.12 mil	-18.55	1.14 bil			-0.83	
nasdaq-com	imgn	1.58%	$ 15.40	$ 15.17	0.24	690,448	$ 15.4399	$ 14.905	$ 15.16	$ 15.45	$ 4.96	75,452,000		$ 1,161,960,800			$ -0.83	
optimum	imgn	+1.58%	15.40 ( 4:30 pm edt)	15.17	+0.24	690,448	15.44	14.90	15.16	15.45	4.96	68.26m		1.1b			-0.83	
paidcontent	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
pc-quote	imgn	1.58%	15.4	15.17	0.24	690,448	15.4399	14.905	15.16	15.45	4.96	73,950,286	-18.26506	1,138,834,000				
personal-wealth-biz	imgn	+1.58%	15.40	15.17		690,148	15.4399	14.905	15.16	15.45	4.96					0.00	-0.829	
predictwallstreet	imgn	+1.58%	15.40		+0.24	690,448												
raymond-james	imgn	1.58	15.40	15.17	0.24	690,448	15.44	14.91	15.40	15.45	4.96						-0.83	
renewable-energy-world	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
screamingmedia	imgn	+1.58%	$	open: 15.17	+0.24	8,852	$15.44	$14.91	$15.16	$15.45	$4.96			$1.13b				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	+1.58%	last trade: 15.40		change: 0.240													
smartmoney	imgn	(1.58%)	15.40	$15.17	0.24	690,448	$15.44	$14.90	$15.16	$15.45	$4.96			1,034,800	0.00%	$0.00		
stocknod	imgn	+1.583%	15.40 usd	15.17	+0.2400	690,448	15.44	14.90	15.16	15.45	4.960	68,260,202						
stockpickr	imgn	1.58%	$15.40 0.24 | 1.58%	15.17	0.24	688.55k	15.44	14.90	15.16	15.45	4.96							
stocksmart	imgn	%	$11.72	9.43		37,563	12.21	11.7										
stocktwits	imgn	1.65%	15.41		+0.25													
streetinsider-com	imgn	1.58%	15.40	$15.17	+0.24	690,448	$15.44	$14.91	$15.16	$15.45	$4.96						$-0.83	
thecramerreport	imgn		15.40	15.17	+0.24	690448	15.4399	14.905										
thestree	imgn	1.58%	$15.4	15.17	0.24	688548	15.44	14.9	15.16	-15.45	4.96	6.8260202e7		1.02731604e9				
tickerspy	imgn	1.58%	$15.40	15.17	+0.24	690,448	15.44	14.90	15.16	15.45	4.96		-18.3	1.0b	0.00%	$0.00		
tmx-quotemedia	imgn	1.58%	15.400	15.170	0.240	690,148	15.440	14.905	15.160	15.450	4.960	68,260,202		1,051,207,111			-0.83	
updown	imgn	1.58%	$15.40	$15.17	$0.24	681,493	$15.44	$14.91	$15.16	$15.45	$4.96	68.26b		$1.03b				
wallstreetsurvivor	imgn	1.58%	15.40	15.17	0.24	681,460	15.44	14.91		15.45	4.96			$1b			-0.87	
yahoo-finance	imgn	1.58%	15.40	15.17	0.24	690,448	15.44	14.91	15.16	15.45	4.96			1.05b			-0.83	
ycharts-com	imgn	+1.65%	15.41		+0.25					15.45	4.96			1.05b	0.00%		-0.83	
zacks	imgn	(1.58%)	15.40		0.24	vol.  690,448	15.44	14.91		15.45	4.96			1.14 b	0.00	0.00	-.83	
advfn	hhgp	3.22	5.77	5.61	0.18	76943	5.8	5.54										
barchart	hhgp	+3.22%	5.77	5.61	+0.18	111,809	5.80	5.54	5.59	7.11	2.93		0.00	$189.20 m			-0.01	
barrons	hhgp	3.22%	5.77	5.61	+0.18	78,043	5.80	5.54				29.93 million		$187.20 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	3.220%	5.770	5.610	0.180	76,943	5.800	5.540		7.11	2.93	32.785mil	144.250	189.168mil			0.040	
boston-com	hhgp	+3.220%	5.770 usd	5.610	+0.1800	76,943	5.800	5.540	5.590	7.110	2.930	32,784,692						
bostonmerchant	hhgp	+3.220%	5.770 usd	5.610	+0.1800	76,943	5.800	5.540	5.590	7.110	2.930	32,784,692						
business-insider	hhgp	+3.220%	5.770 usd	5.610	+0.1800	76,943	5.800	5.540	5.590	7.110	2.930	32,784,692						
chron	hhgp	+3.220%	5.770 usd	5.610	+0.1800	78,043	5.800	5.540	5.590	7.110	2.930	32,784,692						
cio-com	hhgp	+3.22%	5.770 usd	5.610	+0.1800	78,043	5.800	5.540	5.590	7.110	2.930	32,784,692		189m				
cnn-money	hhgp	+3.22%	5.77	5.61	+0.18	78,043	5.80	5.54	5.59				nm	$189.2m				
easystockalterts	hhgp	3.21%	5.77	5.61	+0.18	78043	5.80	5.54	5.59	7.11	2.93						-0.15	
finance-abc7-com	hhgp	+3.220%	5.770 usd	5.610	+0.1800	78,043	5.800	5.540	5.590	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	+3.220%	5.770 usd	5.610	+0.1800	78,043	5.800	5.540	5.590	7.110	2.930	32,784,692						
financial-content	hhgp	+3.220%	5.770 usd	5.610	+0.1800	78,043	5.800	5.540	5.590	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	3.2%	$5.77	5.61	0.18	78,043	5.80	5.54	5.59	7.11	2.93	33 mil		189 mil	0.0	0.00	-0.01	
finviz	hhgp	3.22%	5.77			78,043			5.59	-18.85%	96.93%	32.78m		189.14m			-0.01	
fool	hhgp	+3.22%	$5.77	$5.61	0.18	77,759	$5.80	$5.54	$5.59	$7.11	$2.93		0.00	$189.17m				
foxbusiness	hhgp		$5.77		+0.18	76,943			$5.59									
google-finance	hhgp	(3.22%)	5.77	5.61	+0.18	76,943.00	5.80	5.54		7.11	2.93	32.79m		189.20m			-0.01	
howthemarketworks	hhgp	3.22%	5.77	5.61	0.18	76,659	5.8	5.54	5.59									
hpcwire	hhgp	+3.220%	5.770 usd	5.610	+0.1800	78,043	5.800	5.540	5.590	7.110	2.930	32,784,692						
insidestocks	hhgp	+3.22%	5.77	5.61	+0.18	76943	5.80	5.54										
investopedia	hhgp	+3.22 %	$5.77	5.61	+0.18				5.59									
investorguide	hhgp	+3.22%	5.77	5.61	+0.18		5.80	5.54		7.11	2.93			189.2m			-0.016	
marketintellisearch	hhgp	3.22 %	$5.77	$5.61	0.18	79.90k	$5.80	$5.54	$5.59			32.78m	0.00	0.18b	0.0 %		-0.01	
marketwatch	hhgp	+3.22%	$5.77	open: 5.61	+0.18	2,584	$5.80	$5.54	$5.59	$7.11	$2.93			$187.20m				
minyanville	hhgp	+3.220%	5.770 usd	5.610	+0.1800	78,043	5.800	5.540	5.590	7.110	2.930	32,784,692						
msn-money	hhgp	+3.22%	5.77	5.61	+0.18	78,043	5.80	5.54	5.59	7.11	2.93	32.78 mil	577.00	183.27 mil			-0.02	
nasdaq-com	hhgp	3.22%	$ 5.77	$ 5.61	0.18	78,043	$ 5.80	$ 5.54	$ 5.59	$ 7.11	$ 2.93	32,785,000		$ 189,169,450			$ -0.01	
optimum	hhgp	+3.22%	5.77 ( 4:30 pm edt)	5.61	+0.18	78,043	5.80	5.54	5.59	7.11	2.93	32.78m		189.2m			-0.15	
paidcontent	hhgp	+3.220%	5.770 usd	5.610	+0.1800	78,043	5.800	5.540	5.590	7.110	2.930	32,784,692						
pc-quote	hhgp	3.22%	5.77	5.61	0.18	76,943	5.8	5.54	5.59	7.11	2.93	31,762,253	559.0	183,268,000				
personal-wealth-biz	hhgp	+3.22%	5.77	5.61		76,943	5.80	5.54	5.59	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	+3.22%	5.77		+0.18	78,043												
raymond-james	hhgp	3.22	5.77	5.61	0.18	78,043	5.80	5.54	5.77	7.11	2.93						-0.01	
renewable-energy-world	hhgp	+3.220%	5.770 usd	5.610	+0.1800	78,043	5.800	5.540	5.590	7.110	2.930	32,784,692						
screamingmedia	hhgp	+3.22%	$	open: 5.61	+0.18	2,584	$5.80	$5.54	$5.59	$7.11	$2.93			$187.20m				
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	+3.22%	last trade: 5.77		change: 0.180													
smartmoney	hhgp	(3.22%)	5.77	$5.61	0.18	78,043	$5.80	$5.54	$5.59	$7.11	$2.93			183,300	0.00%	$0.00		
stocknod	hhgp	+3.220%	5.770 usd	5.610	+0.1800	78,043	5.800	5.540	5.590	7.110	2.930	32,784,692						
stockpickr	hhgp	3.22%	$5.77 0.18 | 3.22%	5.61	0.18	78.04k	5.80	5.54	5.59	7.11	2.93							
stocksmart	hhgp	%	$4.8	5.92		931	5.13	4.75										
stocktwits	hhgp	3.58%	5.79		+0.20													
streetinsider-com	hhgp	3.22%	5.77	$5.61	+0.18	78,043	$5.80	$5.54	$5.59	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		5.77	5.61	+0.18	78043	5.80	5.54										
thestree	hhgp	3.22%	$5.77	5.61	0.18	78043	5.8	5.54	5.59	-7.11	2.93	3.2784692e7		1.87200591e8				
tickerspy	hhgp	3.22%	$5.77	5.61	+0.18	78,043	5.80	5.54	5.59	7.11	2.93		559.0	183.2m	0.00%	$0.00		
tmx-quotemedia	hhgp	3.22%	5.770	5.610	0.180	76,943	5.800	5.540	5.590	7.110	2.930	32,784,692		189,167,673			-0.01	
updown	hhgp	3.22%	$5.77	$5.61	$0.18	75,459	$5.80	$5.54	$5.59	$7.11	$2.93	32.78b		$183m				
wallstreetsurvivor	hhgp	3.22%	5.77	5.61	0.18	76,659	5.80	5.54		7.11	2.93			$183m			-0.16	
yahoo-finance	hhgp	3.22%	5.77	5.61	0.18	78,043	5.80	5.54	5.59	7.11	2.93			189.16m			-0.02	
ycharts-com	hhgp	+3.58%	5.79		+0.20					7.11	2.93			189.85m	0.00%		0.00	
advfn	frx	-0.85	38.46	38.9	-0.33	3055506	38.94	38.26										
barchart	frx	-0.85%	38.46	38.90	-0.33	3,055,506	38.94	38.26	38.79	40.52	26.92		8.85	$11.00 b			+3.62	
barrons	frx	0.85%	38.46	38.90	-0.33	3.052m	38.94	38.26				291.18 million		$10.79 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	-0.851%	38.460	38.900	-0.330	3,055,506	38.940	38.260		40.52	26.92	286.163mil	8.271	11,005.820mil			4.650	
boston-com	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
bostonmerchant	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
business-insider	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
chron	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
cio-com	frx	-0.85%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661	10.71	11b				
cnn-money	frx	-0.85%	38.46	38.90	-0.33	3,055,506	38.94	38.26	38.79				10.7	$11.0b				
easystockalterts	frx	-0.85%	38.46	38.90	-0.33	3055506	38.94	38.26	38.79	40.52	26.92		10.71				3.59	
eresearch-fidelity-com	frx	-0.85%	38.4600	38.9000	-0.3300	3,055,506	38.9400	38.2600	38.7900	40.5200	26.9220	286,163,000	10.72	$11.10b				
finance-abc7-com	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
finance-abc7chicago-com	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
financial-content	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
finapps-forbes-com	frx	-0.9%	$38.46	38.90	-0.33	3,055,506	38.94	38.26	38.79	40.52	26.92	286 mil	10.6	11 bil	0.0	0.00	3.62	
finviz	frx	-0.85%	38.46			3,055,506			38.79	-5.08%	42.87%	286.16m	10.71	11.01b			3.59	
fool	frx	-0.85%	$38.46	$38.90	-0.33	3,054,406	$38.94	$38.26	$38.79	$40.52	$26.92		10.80	$11.01b				
foxbusiness	frx		$38.46		-0.33	3,056,096			$38.79									
google-finance	frx	(-0.85%)	38.46	38.90	-0.33	3.06m	38.94	38.26		40.52	26.92	286.16m	10.71	11.01b			3.59	
howthemarketworks	frx	-0.851%	38.46	38.9	-0.33	3,052,105	38.94	38.26	38.79									
hpcwire	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
insidestocks	frx	-0.85%	38.46	38.90	-0.33	3052695	38.94	38.26					price earnings ratio: 8.72					
investopedia	frx	-0.85 %	$38.46	38.90	-0.33				38.79									
investorguide	frx	-0.85%	38.46	38.91	-0.33		38.94	38.26		35.59	24.17		10.81	11.006b			3.59	
marketintellisearch	frx	-0.85 %	$38.46	$38.91	-0.33	2975.00k	$38.94	$38.26	$38.79			286.16m	10.81	11.10b	0.0 %		3.59	
marketwatch	frx	-0.85%	$38.46	open: 38.90	-0.33	4,801	$38.94	$38.26	$38.79	$40.52	$26.92		10.61	$10.79b			3.63	
minyanville	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
msn-money	frx	-0.85%	38.46	38.90	-0.33	3.06 mil	38.94	38.26	38.79	40.52	26.92	286.16 mil	10.71	11.1 bil			3.59	
nasdaq-com	frx	0.85%	$ 38.46		0.33	3,055,506	$ 38.94	$ 38.26	$ 38.79	$ 40.52	$ 26.922	286,163,000	10.62	$ 11,005,828,980			$ 3.62	
optimum	frx	-0.85%	38.46 ( 4:15 pm edt)	38.90	-0.33	3,055,506	38.94	38.26	38.79	40.52	26.92	286.16m	10.7	11.0b			3.59	
paidcontent	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
pc-quote	frx	-0.85%	38.46	38.9	-0.33	3,055,506	38.94	38.26	38.79	40.52	26.92	278,829,095	10.80501	10,723,767,000				
personal-wealth-biz	frx	-0.85%	38.46	38.91	-0.33	3,056,096	38.94	38.26	38.79	35.59	24.17		10.81			0.00	3.59	
predictwallstreet	frx	-0.85%	38.46		-0.33	3,055,506												
raymond-james	frx	-0.85	38.46	38.90	-0.33	3,055,506	38.94	38.26	38.46	40.52	26.92		10.68				3.60	
renewable-energy-world	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
screamingmedia	frx	-0.85%	$	open: 38.90	-0.33	4,801	$38.94	$38.26	$38.79	$40.52	$26.92		10.61	$10.79b			3.63	
scroli	frx	-0.82%	frx 38.47	38.90	-0.32	2,691,100	38.94	38.26	38.79	40.52	26.92		10.71				3.59	
simple-stock-quotes	frx	-0.85%	last trade: 38.46		change: -0.330								p/e ratio: 10.81					
smartmoney	frx	(-0.85%)	38.46	$38.90	-0.33	3,055,506	$38.94	$38.26	$38.79	$40.52	$26.92			11,100,300	0.00%	$0.00		
stocknod	frx	-0.8507%	38.46 usd	38.90	-0.3300	3,055,506	38.94	38.26	38.79	40.52	26.92	286,162,661						
stockpickr	frx	-0.85%	$38.46 -0.33 | -0.85%	38.90	-0.33	3.05m	38.94	38.26	38.79	40.52	26.92							
stocksmart	frx	%	$35.53	31.88		158,631	36.09	35.48										
stocktwits	frx	-0.85%	38.46		-0.33													
streetinsider-com	frx	0.85%	38.46	$38.90	-0.33	3,055,506	$38.94	$38.26	$38.79	$40.52	$26.92		10.71				$3.59	
thecramerreport	frx		38.46	38.91	-0.33	3055506	38.94	38.26										
thestree	frx	-0.85%	$38.46	38.9	-0.33	3054406	38.94	38.26	38.79	-40.52	26.92	2.86162661e8		1.1166067032e10				
tickerspy	frx	-0.85%	$38.46	38.90	-0.33	3,055,506	38.94	38.26	38.79	40.52	26.92		10.8	11.0b	0.00%	$0.00		
tmx-quotemedia	frx	-0.85%	38.460	38.900	-0.330	3,056,096	38.940	38.260	38.790	40.520	26.922	286,162,661	10.80	11,005,815,942			3.59	
updown	frx	-0.85%	$38.46	$38.90	-$0.33	3,048,485	$38.94	$38.26	$38.79	$40.52	$26.92	286.16b	10.77	$11.10b				
wallstreetsurvivor	frx	-0.85%	38.46	38.90	-0.33	3,052,105	38.94	38.26		40.52	26.92		10.80	$11b			3.59	
yahoo-finance	frx	0.85%	38.46	38.91	0.33	3,055,506	38.94	38.26	38.79	40.52	26.92		10.71	11.01b			3.59	
ycharts-com	frx	-0.85%	38.46		-0.33					40.52	26.92		10.71	11.00b	0.00%		3.59	
advfn	pq	11.39	7.43	6.75	0.76	1524979	7.44	6.75										
barchart	pq	+11.39%	7.43	6.75	+0.76	1,524,979	7.44	6.75	6.67	8.51	4.50		20.53	$469.65 m			+0.22	
barrons	pq	11.39%	7.43	6.75	+0.76	1.514m	7.44	6.75				61.79 million		$451.31 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	11.394%	7.430	6.750	0.760	1,524,979	7.440	6.750		9.75	5.15	63.163mil	21.853	469.304mil			0.340	
boston-com	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
bostonmerchant	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
business-insider	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
chron	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
cio-com	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460	33.77	469m				
cnn-money	pq	+11.39%today&rsquo;s change	7.43data as of 4:01pm et	6.75	+0.76	1,514,186	7.44	6.75	6.67				33.8	$469.3m				
easystockalterts	pq	11.26%	7.43	6.75	+0.76	1524481	7.44	6.75	6.67	9.75	5.15		33.77				0.22	
eresearch-fidelity-com	pq	11.39%	7.4300	6.7500	0.7600	1,524,979	7.4400	6.7500	6.6700	9.7500	5.1500	63,163,000	30.32	$421.30m				
finance-abc7-com	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
financial-content	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
finapps-forbes-com	pq	11.4%	$7.43	6.75	0.76	1,524,979	7.44	6.75	6.67	9.75	5.15	63 mil	33.8	469 mil	0.0	0.00	0.22	
finviz	pq	11.39%	7.43			1,524,481			6.67	-23.79%	44.27%	63.16m	35.11	421.28m			0.19	
fool	pq	+11.39%	$7.43	$6.75	0.76	1,514,086	$7.44	$6.75	$6.67	$9.75	$5.15		31.70	$469.30m				
foxbusiness	pq		$7.43		+0.76	1,524,979			$6.67									
google-finance	pq	(11.39%)	7.43	6.75	+0.76	1.52m	7.44	6.75		9.75	5.15	63.16m	38.77	469.30m			0.19	
howthemarketworks	pq	11.394%	7.43	6.75	0.76	1,514,186	7.44	6.75	6.67									
hpcwire	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
insidestocks	pq	+11.39%	7.43	6.75	+0.76	1514186	7.44	6.75					price earnings ratio: 33.77					
investopedia	pq	+11.39 %	$7.43	6.75	+0.76				6.67									
investorguide	pq	+11.39%	7.43	6.75	+0.76		7.44	6.75		9.75	5.15		34.56	469.3m			0.193	
marketintellisearch	pq	11.39 %	$7.43	$6.75	0.76	1505.90k	$7.44	$6.75	$6.67			63.16m	35.11	0.42b	0.0 %		0.19	
marketwatch	pq	+11.39%	$7.43	open: 6.75	+0.76	10,793	$7.44	$6.75	$6.67	$9.75	$5.15		33.05	$451.31m			0.22	
minyanville	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
msn-money	pq	+11.39%	7.43	6.75	+0.76	1.52 mil	7.44	6.75	6.67	9.75	5.15	63.16 mil	32.30	421.3 mil			0.19	
nasdaq-com	pq	11.39%	$ 7.43		0.76	1,524,481	$ 7.44	$ 6.75	$ 6.67	$ 9.75	$ 5.15	63,163,000	33.77	$ 469,301,090			$ 0.22	
optimum	pq	+11.39%	7.43 ( 4:15 pm edt)	6.75	+0.76	1,524,481	7.44	6.75	6.67	9.75	5.15	63.16m	33.8	469.3m			0.22	
paidcontent	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
pc-quote	pq	11.39%	7.43	6.75	0.76	1,524,979	7.44	6.75	6.67	9.75	5.15	56,702,180	29.0	421,297,000				
personal-wealth-biz	pq	+11.39%	7.43	6.75		1,524,979	7.44	6.75	6.67	9.75	5.15		34.56			0.00	0.193	
predictwallstreet	pq	+11.39%	7.43		+0.76	1,524,979												
raymond-james	pq	11.39	7.43	6.75	0.76	1,524,979	7.44	6.75	7.43	9.75	5.15		33.77				0.22	
renewable-energy-world	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
screamingmedia	pq	+11.39%	$	open: 6.75	+0.76	11,291	$7.44	$6.75	$6.67	$9.75	$5.15		33.05	$451.31m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	+11.39%	last trade: 7.43		change: 0.760								p/e ratio: 34.56					
smartmoney	pq	(11.39%)	7.43	$6.75	0.76	1,524,979	$7.44	$6.75	$6.67	$9.75	$5.15			421,300	0.00%	$0.00		
stocknod	pq	+11.39%	7.430 usd	6.750	+0.7600	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460						
stockpickr	pq	11.39%	$7.43 0.76 | 11.39%	6.75	0.76	1.52m	7.44	6.75	6.67	9.75	5.15							
stocksmart	pq	%	$7.815	7.44		96,563	8.05	7.73										
stocktwits	pq	11.39%	7.43		+0.76													
streetinsider-com	pq	11.39%	7.43	$6.75	+0.76	1,524,481	$7.44	$6.75	$6.67	$9.75	$5.15		33.77				$0.22	
thecramerreport	pq		7.43	6.75	+0.76	1524979	7.44	6.75										
thestree	pq	11.39%	$7.43	6.75	0.76	1524481	7.44	6.75	6.67	-9.75	5.15	6.316346e7		4.40880951e8				
tickerspy	pq	11.39%	$7.43	6.75	+0.76	1,524,979	7.44	6.75	6.67	9.75	5.15		29.0	412.4m	0.00%	$0.00		
tmx-quotemedia	pq	11.39%	7.430	6.750	0.760	1,524,979	7.440	6.750	6.670	9.750	5.150	63,163,460	30.30	469,304,508			0.22	
updown	pq	11.39%	$7.43	$6.75	$0.76	1,514,186	$7.44	$6.75	$6.67	$9.75	$5.15	63.16b	28.97	$421m				
wallstreetsurvivor	pq	11.39%	7.43	6.75	0.76	1,514,186	7.44	6.75		9.75	5.15		30.30	$421m			0.66	
yahoo-finance	pq	11.39%	7.43	6.75	0.76	1,524,979	7.44	6.75	6.67	9.75	5.15		38.50	469.30m			0.19	
ycharts-com	pq	+11.39%	7.43		+0.76					9.75	5.15		32.30	469.65m	0.00%		0.23	
advfn	fosl	0.68	128.9	128.91	0.87	509782	129.58	127.0										
barchart	fosl	+0.68%	128.90	128.91	+0.87	509,782	129.58	127.00	128.03	130.46	36.28		31.21	$8.25 b			+4.12	
barrons	fosl	0.68%	128.90	128.91	+0.87	509,682	129.58	127.00				67.69 million		$8.72 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	0.680%	128.900	128.910	0.870	509,782	129.580	127.000		130.46	36.28	63.272mil	31.286	8,155.746mil			4.120	
boston-com	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
bostonmerchant	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
business-insider	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
chron	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
cio-com	fosl	+0.68%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887	31.44	8b				
cnn-money	fosl	+0.68%	128.90	128.91	+0.87	509,782	129.58	127.00	128.03				34.2	$8.2b				
easystockalterts	fosl	0.67%	128.90	128.91	+0.87	509782	129.58	127.00	128.03	130.46	36.28		31.44				4.10	
eresearch-fidelity-com	fosl	0.68%	128.9000	128.9100	0.8700	509,782	129.5800	127.0000	128.0300	130.4600	36.2800	63,272,000	31.08	$8.10b				
finance-abc7-com	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
finance-abc7chicago-com	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
financial-content	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
finapps-forbes-com	fosl	0.7%	$128.90	128.91	0.87	509,782	129.58	127.00	128.03	130.46	36.28	63 mil	31.3	8 bil	0.0	0.00	4.12	
finviz	fosl	0.68%	128.90			509,782			128.03	-1.20%	255.29%	63.27m	31.29	8.16b			4.12	
fool	fosl	+0.68%	$128.90	$128.91	0.87	509,682	$129.58	$127.00	$128.03	$130.46	$36.28		31.40	$8.16b				
foxbusiness	fosl		$128.90		+0.87	509,879			$128.03									
google-finance	fosl	(0.68%)	128.90	128.91	+0.87	509,682.00	129.58	127.00		130.46	36.28	63.27m	31.29	8.16b			4.12	
howthemarketworks	fosl	0.68%	128.9	128.91	0.87	506,528	129.58	127	128.03									
hpcwire	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
insidestocks	fosl	+0.68%	128.90	128.91	+0.87	509800	129.58	127.00					price earnings ratio: 33.05					
investopedia	fosl	+0.68 %	$128.90	128.91	+0.87				128.03									
investorguide	fosl	+0.68%	128.90	128.91	+0.87		129.58	127.00		130.46	33.85		31.16	8.156b			4.109	
marketintellisearch	fosl	0.68 %	$128.90	$128.91	0.87	499.40k	$129.58	$127.00	$128.03			63.27m	31.08	8.10b	0.0 %		4.12	
marketwatch	fosl	+0.68%	$128.90	open: 128.91	+0.87	5,883	$129.58	$127.00	$128.03	$130.46	$36.28		151.66	$8.72b			0.85	
minyanville	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
msn-money	fosl	+0.68%	128.90	128.91	+0.87	509,782	129.58	127.00	128.03	130.46	36.28	63.27 mil	31.44	8.1 bil			4.12	
nasdaq-com	fosl	0.68%	$ 128.90	$ 128.91	0.87	509,782	$ 129.58	$ 127	$ 128.03	$ 130.46	$ 36.28	63,272,000	31.29	$ 8,155,760,800			$ 4.12	
optimum	fosl	+0.68%	128.90 ( 4:30 pm edt)	128.91	+0.87	509,782	129.58	127.00	128.03	130.46	36.28	63.27m	31.4	8.2b			4.10	
paidcontent	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
pc-quote	fosl	0.68%	128.9	128.91	0.87	509,782	129.58	127.0	128.03	130.46	36.28	62,844,953	31.22683	8,100,714,000				
personal-wealth-biz	fosl	+0.68%	128.90	128.91		509,879	129.58	127.00	128.03	130.46	33.85		31.16			0.00	4.109	
predictwallstreet	fosl	0.00%	128.03		0.00													
raymond-james	fosl	0.68	128.90	128.91	0.87	509,782	129.58	127.00	128.90	130.46	36.28		30.84				4.18	
renewable-energy-world	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
screamingmedia	fosl	+0.68%	$	open: 128.91	+0.87	5,883	$129.58	$127.00	$128.03	$130.46	$36.28		151.66	$8.72b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	+0.68%	last trade: 128.90		change: 0.870								p/e ratio: 31.16					
smartmoney	fosl	(0.68%)	128.90	$128.91	0.87	509,782	$129.58	$127.00	$128.03	$130.46	$36.28			8,100,700	0.00%	$0.00		
stocknod	fosl	+0.6795%	128.90 usd	128.91	+0.8700	509,782	129.58	127.00	128.03	130.46	36.28	63,271,887						
stockpickr	fosl	0.68%	$128.90 0.87 | 0.68%	128.91	0.87	509.78k	129.58	127.00	128.03	130.46	36.28							
stocksmart	fosl	%	$102.1	71.95		49,827	106.17	101.89										
stocktwits	fosl	0.63%	128.84		+0.81													
streetinsider-com	fosl	0.68%	128.90	$128.91	+0.87	509,782	$129.58	$127.00	$128.03	$130.46	$36.28		31.44				$4.10	
thecramerreport	fosl		128.03		0.00	275												
thestree	fosl	0.68%	$128.9	128.91	0.87	509782	129.58	127.0	128.03	-130.46	36.28	6.3271887e7		8.13549923e9				
tickerspy	fosl	0.68%	$128.90	128.91	+0.87	509,782	129.58	127.00	128.03	130.46	36.28		31.2	8.1b	0.00%	$0.00		
tmx-quotemedia	fosl	0.68%	128.900	128.910	0.870	509,879	129.580	127.000	128.030	130.460	36.280	63,271,887	31.20	8,155,746,234			4.10	
updown	fosl	0.68%	$128.90	$128.91	$0.87	503,899	$129.58	$127.00	$128.03	$130.46	$36.28	63.27b	30.70	$8.10b				
wallstreetsurvivor	fosl	0.68%	128.90	128.91	0.87	506,528	129.58	127.00		130.46	38.85		31.20	$8b			3.77	
yahoo-finance	fosl	0.68%	128.90	128.91	0.87	509,782	129.58	127.00	128.03	130.46	36.28		31.37	8.16b			4.11	
ycharts-com	fosl	+0.63%	128.84		+0.81					130.46	36.28		31.42	8.25b	0.00%		4.10	
zacks	fosl	(0.68%)	128.90		0.87	vol.  509,682	129.58	127.00		130.46	36.28		31.08	8.10 b	0.00	0.00	4.12	
advfn	mho	2.18	12.17	12.97	0.26	83084	12.97	11.79										
barchart	mho	+2.18%	12.17	12.97	+0.26	83,084	12.97	11.79	11.91	17.50	8.95		0.00	$226.85 m			-1.89	
barrons	mho	2.18%	12.17	12.97	+0.26	82,921	12.97	11.79				18.52 million		$236.12 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	2.183%	12.170	12.970	0.260	83,084	12.970	11.790		17.50	8.95	18.710mil		227.702mil			-0.900	
boston-com	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
bostonmerchant	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
business-insider	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
chron	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
cio-com	mho	+2.18%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100		228m				
cnn-money	mho	+2.18%	12.17	12.97	+0.26	83,084	12.97	11.79	11.91				nm	$227.7m				
easystockalterts	mho	2.00%	12.17	12.97	+0.26	83084	12.97	11.79	11.91	17.50	8.95						-1.89	
eresearch-fidelity-com	mho	2.18%	12.1700	12.9700	0.2600	83,084	12.9700	11.7900	11.9100	17.5000	8.9500	18,710,000	nm	$222.84m				
finance-abc7-com	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
finance-abc7chicago-com	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
financial-content	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
finapps-forbes-com	mho	2.2%	$12.17	12.97	0.26	83,084	12.97	11.79	11.91	17.50	8.95	19 mil		228 mil	0.0	0.00	-1.89	
finviz	mho	2.18%	12.17			83,084			11.91	-30.46%	35.98%	18.71m		227.70m			-1.88	
fool	mho	+2.18%	$12.17	$12.97	0.26	82,921	$12.97	$11.79	$11.91	$17.50	$8.95		0.00	$227.70m	0.60%	0.05		
foxbusiness	mho		$12.17		+0.26	83,084			$11.91									
google-finance	mho	(2.18%)	12.17	12.97	+0.26	83,084.00	12.97	11.79		17.50	8.95	18.71m		227.70m			-1.88	
howthemarketworks	mho	2.183%	12.17	12.97	0.26	82,921	12.97	11.79	11.91									
hpcwire	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
insidestocks	mho	+2.18%	12.17	12.97	+0.26	83000	12.97	11.79										
investopedia	mho	+2.18 %	$12.17	12.97	+0.26				11.91									
investorguide	mho	+2.18%	12.17	12.97	+0.26		12.97	11.79		17.50	8.85			227.7m			-1.892	
marketintellisearch	mho	2.18 %	$12.17	$12.97	0.26	76.80k	$12.97	$11.79	$11.91			18.71m	0.00	0.22b	0.0 %		-1.88	
marketwatch	mho	+2.18%	$12.17	open: 12.97	+0.26	163	$12.97	$11.79	$11.91	$17.50	$8.95			$236.12m				
minyanville	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
msn-money	mho	+2.18%	12.17	12.97	+0.26	83,084	12.97	11.79	11.91	17.50	8.95	18.71 mil	-6.44	222.84 mil			-1.88	
nasdaq-com	mho	2.18%	$ 12.17		0.26	83,084	$ 12.97	$ 11.79	$ 11.91	$ 17.50	$ 8.95	18,710,000		$ 227,700,700	0.84 %	$0.100000	$ -1.89	
optimum	mho	+2.18%	12.17 ( 4:15 pm edt)	12.97	+0.26	83,084	12.97	11.79	11.91	17.50	8.95	18.71m		227.7m	0.82	0.10	-1.89	
paidcontent	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
pc-quote	mho	2.18%	12.17	12.97	0.26	83,084	12.97	11.79	11.91	17.50	8.95	18,310,279	-6.30159	222,836,000		0.025		
personal-wealth-biz	mho	+2.18%	12.17	12.97		83,084	12.97	11.79	11.91	17.50	8.85					0.00	-1.892	
predictwallstreet	mho	+2.18%	12.17		+0.26	83,084												
raymond-james	mho	2.18	12.17	12.97	0.26	83,084	12.97	11.79	12.17	17.50	8.95						-1.89	
renewable-energy-world	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
screamingmedia	mho	+2.18%	$	open: 12.97	+0.26	163	$12.97	$11.79	$11.91	$17.50	$8.95			$236.12m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	+2.18%	last trade: 12.17		change: 0.260													
smartmoney	mho	(2.18%)	12.17	$12.97	0.26	83,084	$12.97	$11.79	$11.91	$17.50	$8.95			222,800	0.00%	$0.03		
stocknod	mho	+2.183%	12.17 usd	12.97	+0.2600	83,084	12.97	11.79	11.91	17.50	8.950	18,710,100						
stockpickr	mho	2.18%	$12.17 0.26 | 2.18%	12.97	0.26	83.08k	12.97	11.79	11.91	17.50	8.95							
stocksmart	mho	%	$11.9	15.94		7,853	12.42	11.89										
stocktwits	mho	2.10%	12.16		+0.25													
streetinsider-com	mho	2.18%	12.17	$12.97	+0.26	83,084	$12.97	$11.79	$11.91	$17.50	$8.95						$-1.89	
thecramerreport	mho		12.17	12.97	+0.26	83084	12.97	11.79										
thestree	mho	2.18%	$12.17	12.97	0.26	83084	12.97	11.79	11.91	-17.5	8.95	1.87101e7		2.36121462e8				
tickerspy	mho	2.18%	$12.17	12.97	+0.26	83,084	12.97	11.79	11.91	17.50	8.95		-6.3	222.8m	0.00%	$0.03		
tmx-quotemedia	mho	2.18%	12.170	12.970	0.260	83,084	12.970	11.790	11.910	17.500	8.950	18,710,100		227,701,917			-1.89	
updown	mho	2.18%	$12.17	$12.97	$0.26	82,921	$12.97	$11.79	$11.91	$17.50	$8.95	18.71b		$223m				
wallstreetsurvivor	mho	2.18%	12.17	12.97	0.26	82,921	12.97	11.79		17.50	9.05			$223m			-1.42	
yahoo-finance	mho	2.18%	12.17	12.97	0.26	83,084	12.97	11.79	11.91	17.50	8.95			227.70m			-1.89	
ycharts-com	mho	+2.10%	12.16		+0.25					17.50	8.95			226.66m	0.00%		-1.89	
zacks	mho	(2.18%)	12.17		0.26	vol.  83,084	12.97	11.79		17.50	8.95			222.84 m	0.00	0.00	-1.12	
advfn	amat	1.47	12.45	12.26	0.18	19965157	12.49	12.18										
barchart	amat	+1.47%	12.45	12.26	+0.18	17,577,556	12.49	12.18	12.27	16.83	10.11		9.80	$16.43 b	2.57%	$0.32	+1.19	
barrons	amat	1.47%	12.45	12.26	+0.18	19.964m	12.49	12.18				1.35 billion		$16.40 billion	2.57%	$0.08		
bloomberg	amat	1.467%	12.450	12.260	0.180	19,965,157	12.490	12.180		16.93	10.27	1,318.250mil	9.881	16,412.210mil	2.329	0.080 regular cash	1.260	
boston-com	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
bostonmerchant	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
business-insider	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
chron	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
cio-com	amat	+1.47%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161	10.46	16b	2.4	0.32		
cnn-money	amat	+1.47%	12.45	12.26	+0.18	19,965,157	12.49	12.18	12.27				10.5	$16.4b	2.57%			
easystockalterts	amat	1.47%	12.45	12.26	+0.18	19451857	12.49	12.18	12.27	16.93	10.27		10.46				1.19	
eresearch-fidelity-com	amat	1.47%	12.4500	12.2600	0.1800	19,965,157	12.4900	12.1800	12.2700	16.9300	10.2700	1,318,250,000	10.31	$16.17b	2.61%	$0.080000		
finance-abc7-com	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
financial-content	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	1.5%	$12.45	12.26	0.18	19,965,157	12.49	12.18	12.27	16.93	10.27	1.32 bil	10.5	16 bil	2.6	0.32	1.19	
finviz	amat	1.47%	12.45			19,964,956			12.27	-26.02%	23.13%	1.32b	10.31	16.17b		0.32	1.19	
fool	amat	+1.39%	$12.44	$12.26	0.17	18,441,475	$12.49	$12.18	$12.27	$16.93	$10.27		10.60	$16.40b	2.00%	0.32		
foxbusiness	amat		$12.45		+0.18	19,971,557			$12.27									
google-finance	amat	(1.47%)	12.45	12.26	+0.18	19.97m	12.49	12.18		16.93	10.27	1.32b	10.49	16.41b	2.57	0.08	1.19	
howthemarketworks	amat	1.467%	12.45	12.26	0.18	19,868,769	12.49	12.18	12.27									
hpcwire	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
insidestocks	amat	+1.55%	12.46	12.26	+0.19	15858677	12.49	12.18					price earnings ratio: 9.81					
investopedia	amat	+1.63 %	$12.47	12.26	+0.20				12.27									
investorguide	amat	+1.47%	12.45	12.26	+0.18		12.485	12.1899		16.93	10.27		10.32	16.412b			1.189	
marketintellisearch	amat	1.55 %	$12.46	$12.26	0.19	19763.90k	$12.49	$12.18	$12.27			1318.25m	10.31	16.17b	2.61 %		1.19	
marketwatch	amat	+1.47%	$12.45	open: 12.26	+0.18	14,760	$12.49	$12.18	$12.27	$16.93	$10.27		10.46	$16.40b	2.57%	0.08	1.19	
minyanville	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
msn-money	amat	+1.47%	12.45	12.26	+0.18	19.97 mil	12.49	12.18	12.27	16.93	10.27	1.32 bil	10.46	16.17 bil	2.61%	0.32	1.19	
nasdaq-com	amat	1.47%	$ 12.45	$ 12.26	0.18	19,965,157	$ 12.49	$ 12.18	$ 12.27	$ 16.93	$ 10.27	1,318,250,000	10.46	$ 16,412,212,500	2.61 %	$0.320000	$ 1.19	
optimum	amat	+1.47%	12.45 ( 4:00 pm edt)	12.26	+0.18	19,451,857	12.49	12.18	12.27	16.93	10.27	1.32b	10.5	16.4b	2.57	0.32	1.19	
paidcontent	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
pc-quote	amat	1.47%	12.45	12.26	0.18	19,975,084	12.49	12.18	12.27	16.93	10.27	1,299,191,004	10.31092	16,174,928,000		0.08		
personal-wealth-biz	amat	+1.47%	12.45	12.26		19,971,456	12.49	12.1899	12.27	16.93	10.27		10.32		2.36	0.29	1.189	
predictwallstreet	amat	+1.47%	12.45		+0.18	19,965,157												
raymond-james	amat	1.47	12.45	12.26	0.18	21,043,351	12.49	12.18	12.45	16.93	10.27		10.46				1.19	
renewable-energy-world	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
screamingmedia	amat	+1.47%	$	open: 12.26	+0.18	14,760	$12.49	$12.18	$12.27	$16.93	$10.27		10.46	$16.40b	2.57%	0.08	1.19	
scroli	amat	1.47%	amat 12.45	12.26	0.18	17,642,594	12.49	12.18	12.27	16.93	10.27		10.49				1.19	
simple-stock-quotes	amat	+1.47%	last trade: 12.45		change: 0.180								p/e ratio: 10.32					
smartmoney	amat	(1.47%)	12.45	$12.26	0.18	19,965,157	$12.49	$12.18	$12.27	$16.93	$10.27			16,174,900	2.61%	$0.08		
stocknod	amat	+1.467%	12.45 usd	12.26	+0.1800	19,868,769	12.49	12.18	12.27	16.93	10.27	1,318,250,161						
stockpickr	amat	1.47%	$12.45 0.18 | 1.47%	12.26	0.18	19.97m	12.49	12.18	12.27	16.93	10.27							
stocksmart	amat	%	$13.085	14.13		4,883,885	13.735	13.08										
stocktwits	amat	1.51%	12.46		+0.18													
streetinsider-com	amat	1.47%	12.45	$12.26	+0.18	19,451,857	$12.49	$12.18	$12.27	$16.93	$10.27		10.46				$1.19	
thecramerreport	amat		12.45	12.26	+0.18	19965056	12.49	12.1899										
thestree	amat	1.47%	$12.45	12.26	0.18	19965157	12.49	12.18	12.27	-16.93	10.27	1.318250161e9		1.6399032003e10				
tickerspy	amat	1.47%	$12.45	12.26	+0.18	18,845,449	12.49	12.18	12.27	16.93	10.27		10.3	16.1b	2.61%	$0.08		
tmx-quotemedia	amat	1.47%	12.450	12.260	0.180	19,971,557	12.490	12.180	12.270	16.930	10.270	1,318,250,161	10.30	16,412,214,504	2.608	0.080 usd	1.19	
updown	amat	1.47%	$12.45	$12.26	$0.18	19,964,316	$12.49	$12.18	$12.27	$16.93	$10.27	1318.25b	10.29	$16.17b				
wallstreetsurvivor	amat	1.47%	12.45	12.26	0.18	19,868,769	12.49	12.18		16.93	10.27		10.30	$16b	2.60%	0.26 -	0.70	
yahoo-finance	amat	1.47%	12.45	12.26	0.18	19,965,057	12.49	12.18	12.27	16.93	10.27		10.47	16.41b	2.60%	0.32	1.19	
ycharts-com	amat	+1.51%	12.46		+0.18					16.93	10.27		10.47	16.43b	2.50%		1.19	
advfn	tal	-2.56	31.17	32.46	-0.82	587699	32.5	30.96										
barchart	tal	-2.56%	31.17	32.46	-0.82	565,037	32.50	30.96	31.99	37.88	20.22		11.93	$962.22 m	6.16%	$2.00	+2.73	
barrons	tal	2.56%	31.17	32.46	-0.82	587,508	32.50	30.96				30.72 million		$1.08 billion	6.42%	$0.5		
bloomberg	tal	-2.563%	31.170	32.460	-0.820	587,699	32.500	30.960		38.45	21.09	33.373mil	14.843	1,040.223mil	5.454	0.500 regular cash	2.100	
boston-com	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
bostonmerchant	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
business-insider	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
chron	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
cio-com	tal	-2.56%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575	11.42	1b	5.8	2		
cnn-money	tal	-2.56%	31.17	32.46	-0.82	587,699	32.50	30.96	31.99				11.4	$1.0b	6.42%			
easystockalterts	tal	-2.53%	31.17	32.46	-0.82	587699	32.50	30.96	31.99	38.45	21.09		11.42				2.73	
eresearch-fidelity-com	tal	-2.56%	31.1700	32.4600	-0.8200	587,699	32.5000	30.9600	31.9900	38.4500	21.0900	33,373,000	11.72	$1.07b	6.25%	$0.500000		
finance-abc7-com	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
finance-abc7chicago-com	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
financial-content	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
finapps-forbes-com	tal	-2.6%	$31.17	32.46	-0.82	587,699	32.50	30.96	31.99	38.45	21.09	33 mil	11.4	1 bil	6.4	2.00	2.73	
finviz	tal	-2.56%	31.17			587,699			31.99	-17.71%	54.16%	33.37m	11.42	1.04b		2.00	2.73	
fool	tal	-2.56%	$31.17	$32.46	-0.82	587,508	$32.50	$30.96	$31.99	$38.45	$21.09		11.90	$1.04b	0.30%	2.00		
foxbusiness	tal		$31.17		-0.82	587,699			$31.99									
google-finance	tal	(-2.56%)	31.17	32.46	-0.82	587,699.00	32.50	30.96		38.45	21.09	33.37m	11.40	1.04b	6.42	0.50	2.73	
howthemarketworks	tal	-2.563%	31.17	32.46	-0.82	587,508	32.5	30.96	31.99									
hpcwire	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
insidestocks	tal	-2.56%	31.17	32.46	-0.82	587600	32.50	30.96					price earnings ratio: 11.46					
investopedia	tal	-2.56 %	$31.17	32.46	-0.82				31.99									
investorguide	tal	-2.56%	31.17	32.46	-0.82		32.50	30.96		38.45	21.09		11.68	1.040b			2.74	
marketintellisearch	tal	-2.56 %	$31.17	$32.46	-0.82	483.30k	$32.50	$30.96	$31.99			33.37m	11.72	1.07b	6.25 %		2.73	
marketwatch	tal	-2.56%	$31.17	open: 32.46	-0.82	512	$32.50	$30.96	$31.99	$38.45	$21.09		11.44	$1.08b	6.42%	0.50	2.73	
minyanville	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
msn-money	tal	-2.56%	31.17	32.46	-0.82	587,699	32.50	30.96	31.99	38.45	21.09	33.37 mil	11.38	1.07 bil	6.25%	2.00	2.73	
nasdaq-com	tal	2.56%	$ 31.17		0.82	587,699	$ 32.50	$ 30.96	$ 31.99	$ 38.45	$ 21.09	33,373,000	11.42	$ 1,040,236,410	6.25 %	$2.000000	$ 2.73	
optimum	tal	-2.56%	31.17 ( 4:15 pm edt)	32.46	-0.82	587,699	32.50	30.96	31.99	38.45	21.09	33.37m	11.4	1.0b	6.42	2.00	2.73	
paidcontent	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
pc-quote	tal	-2.56%	31.17	32.46	-0.82	587,699	32.5	30.96	31.99	38.45	21.09	34,250,956	11.67518	1,067,602,000		0.5		
personal-wealth-biz	tal	-2.56%	31.17	32.46	-0.82	587,699	32.50	30.96	31.99	38.45	21.09		11.68		5.31	1.70	2.74	
predictwallstreet	tal	-2.56%	31.17		-0.82	587,699												
raymond-james	tal	-2.56	31.17	32.46	-0.82	587,699	32.50	30.96	31.17	38.45	21.09		11.25				2.77	
renewable-energy-world	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
screamingmedia	tal	-2.56%	$	open: 32.46	-0.82	612	$32.50	$30.96	$31.99	$38.45	$21.09		11.44	$1.08b	6.42%	0.50	2.73	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	-2.56%	last trade: 31.17		change: -0.820								p/e ratio: 11.68					
smartmoney	tal	(-2.56%)	31.17	$32.46	-0.82	587,699	$32.50	$30.96	$31.99	$38.45	$21.09			1,067,600	6.25%	$0.50		
stocknod	tal	-2.563%	31.17 usd	32.46	-0.8200	587,699	32.50	30.96	31.99	38.45	21.09	33,372,575						
stockpickr	tal	-2.56%	$31.17 -0.82 | -2.56%	32.50	-0.82	587.70k	32.50	30.96	31.99	38.45	21.09							
stocksmart	tal	%	$32.39	31.16		32,966	33.65	32.38										
stocktwits	tal	-2.60%	31.16		-0.83													
streetinsider-com	tal	2.56%	31.17	$32.46	-0.82	587,699	$32.50	$30.96	$31.99	$38.45	$21.09		11.42				$2.73	
thecramerreport	tal		31.17	32.46	-0.82	587699	32.50	30.96										
thestree	tal	-2.56%	$31.17	32.5	-0.82	587699	32.5	30.96	31.99	-38.45	21.09	3.3372575e7		1.083273785e9				
tickerspy	tal	-2.56%	$31.17	32.46	-0.82	587,699	32.50	30.96	31.99	38.45	21.09		11.7	987.6m	6.25%	$0.50		
tmx-quotemedia	tal	-2.56%	31.170	32.460	-0.820	587,699	32.500	30.960	31.990	38.450	21.090	33,372,575	11.70	1,040,223,163	6.416	0.500 usd	2.73	
updown	tal	-2.56%	$31.17	$32.46	-$0.82	587,508	$32.50	$30.96	$31.99	$38.45	$21.09	33.37b	11.55	$1.06b				
wallstreetsurvivor	tal	-2.56%	31.17	32.46	-0.82	587,508	32.50	30.96		38.45	21.09		11.70	$1b	6.30%	1.30 -	1.88	
yahoo-finance	tal	2.56%	31.17	32.46	0.82	587,699	32.50	30.96	31.99	38.45	21.09		11.38	1.04b	6.20%	2.00	2.74	
ycharts-com	tal	-2.59%	31.16		-0.83					38.45	21.09		11.37	961.91m	6.77%		2.74	
zacks	tal	(-2.56%)	31.17		-0.82	vol.  587,699	32.50	30.96		38.45	21.09		11.76	1.07 b	6.25	2.00	2.72	
advfn	mhr	6.27	7.29	7.12	0.43	4594980	7.45	7.05										
barchart	mhr	+6.27%	7.29	7.12	+0.43	4,594,980	7.45	7.05	6.86	8.66	3.75		0.00	$557.32 m			-0.31	
barrons	mhr	6.27%	7.29	7.12	+0.43	4.595m	7.45	7.05				63.92 million		$861.34 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	6.268%	7.290	7.120	0.430	4,594,980	7.450	7.050		8.66	3.75	124.236mil		905.684mil			-0.490	
boston-com	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
bostonmerchant	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
business-insider	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
chron	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
cio-com	mhr	+6.27%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472		906m				
cnn-money	mhr	+6.27%	7.29	7.12	+0.43	4,584,280	7.45	7.05	6.86				nm	$905.7m				
easystockalterts	mhr	6.04%	7.29	7.12	+0.43	4594980	7.45	7.05	6.86	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	6.27%	7.2900	7.1200	0.4300	4,594,980	7.4500	7.0500	6.8600	8.6600	3.7500	124,471,000	nm	$853.87m				
finance-abc7-com	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
financial-content	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	6.3%	$7.29	7.12	0.43	4,594,980	7.45	7.05	6.86	8.66	3.75	124 mil		907 mil	0.0	0.00	-0.31	
finviz	mhr	6.27%	7.29			4,594,980			6.86	-15.82%	94.40%	124.47m		853.86m			-0.41	
fool	mhr	+6.56%	$7.31	$7.12	0.45	4,207,325	$7.45	$7.05	$6.86	$8.66	$3.75		0.00	$908.17m		2.56		
foxbusiness	mhr		$7.29		+0.43	4,596,044			$6.86									
google-finance	mhr	(6.27%)	7.29	7.12	+0.43	4.59m	7.45	7.05		8.66	3.75	124.24m		905.68m			-0.44	
howthemarketworks	mhr	6.268%	7.29	7.12	0.43	4,594,980	7.45	7.05	6.86									
hpcwire	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
insidestocks	mhr	+6.27%	7.29	7.12	+0.43	4594979	7.45	7.05										
investopedia	mhr	+6.27 %	$7.29	7.12	+0.43				6.86									
investorguide	mhr																	
marketintellisearch	mhr	6.27 %	$7.29	$7.12	0.43	4577.30k	$7.45	$7.05	$6.86			124.47m	0.00	0.85b	0.0 %		-0.41	
marketwatch	mhr	+6.27%	$7.29	open: 7.12	+0.43	11,764	$7.45	$7.05	$6.86	$8.66	$3.75			$861.34m				
minyanville	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
msn-money	mhr	+6.27%	7.29	7.12	+0.43	4.59 mil	7.45	7.05	6.86	8.66	3.75	124.47 mil	-17.36	853.87 mil			-0.32	
nasdaq-com	mhr	6.27%	$ 7.29		0.43	4,594,980	$ 7.45	$ 7.05	$ 6.86	$ 8.66	$ 3.75	124,236,000		$ 905,680,440			$ -0.31	
optimum	mhr	+6.27%	7.29 ( 4:15 pm edt)	7.12	+0.43	4,594,980	7.45	7.05	6.86	8.66	3.75	124.24m		905.7m			-0.43	
paidcontent	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
pc-quote	mhr	6.27%	7.29	7.12	0.43	4,596,044	7.45	7.05	6.86	8.66	3.75	117,129,095	-16.33333	853,871,000		0.2135		
personal-wealth-biz	mhr	+6.27%	7.29	7.12		4,596,044	7.45	7.05	6.86	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	+6.27%	7.29		+0.43	4,594,980												
raymond-james	mhr	6.27	7.29	7.12	0.43	4,594,980	7.45	7.05	7.29	8.66	3.75						-0.43	
renewable-energy-world	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
screamingmedia	mhr	+6.27%	$	open: 7.12	+0.43	11,764	$7.45	$7.05	$6.86	$8.66	$3.75			$861.34m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	+6.27%	last trade: 7.29		change: 0.430													
smartmoney	mhr	(6.27%)	7.29	$7.12	0.43	4,594,980	$7.45	$7.05	$6.86	$8.66	$3.75			852,300	0.00%	$0.00		
stocknod	mhr	+6.268%	7.290 usd	7.120	+0.4300	4,594,980	7.450	7.050	6.860	8.660	3.750	124,236,472						
stockpickr	mhr	6.27%	$7.29 0.43 | 6.27%	7.10	0.43	4.59m	7.45	7.05	6.86	8.66	3.75							
stocksmart	mhr	%	$6.855	7.58		219,345	7.34	6.855										
stocktwits	mhr	6.12%	7.28		+0.42													
streetinsider-com	mhr	6.27%	7.29	$7.12	+0.43	4,594,980	$7.45	$7.05	$6.86	$8.66	$3.75						$-0.43	
thecramerreport	mhr		7.29	7.12	+0.43	4594980	7.45	7.05										
thestree	mhr	6.27%	$7.29	7.1	0.43	4594980	7.45	7.05	6.86	-8.66	3.75	1.24236472e8		8.59716386e8				
tickerspy	mhr	6.27%	$7.29	7.12	+0.43	4,594,980	7.45	7.05	6.86	8.66	3.75		-16.3	532.5m	10.25%	$0.21		
tmx-quotemedia	mhr	6.27%	7.290	7.120	0.430	4,596,044	7.450	7.050	6.860	8.660	3.750	124,236,472		905,683,881			-0.30	
updown	mhr	6.27%	$7.29	$7.12	$0.43	4,584,280	$7.45	$7.05	$6.86	$8.66	$3.75	124.23b		$852m				
wallstreetsurvivor	mhr	6.27%	7.29	7.12	0.43	4,594,980	7.45	7.05		8.66	3.75			$852m			-0.25	
yahoo-finance	mhr	6.27%	7.29	7.12	0.43	4,594,980	7.45	7.05	6.86	8.66	3.75			905.68m			-0.31	
ycharts-com	mhr	+6.12%	7.28		+0.42					8.66	0.00			556.56m	0.00%		-0.31	
advfn	tif	0.50	81.88	82.71	0.41	1429251	82.9	80.95										
barchart	tif	+0.50%	81.88	82.71	+0.41	1,429,251	82.90	80.95	81.47	84.49	37.30		26.31	$10.44 b	1.41%	$1.16	+3.00	
barrons	tif	0.50%	81.88	82.71	+0.41	1.427m	82.90	80.95				128.41 million		$10.48 billion	1.42%	$0.29		
bloomberg	tif	0.503%	81.880	82.710	0.410	1,429,251	82.900	80.950		84.49	37.98	127.713mil	26.244	10,457.150mil	1.280	0.290 regular cash	3.120	
boston-com	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,429,251	82.90	80.95	81.47	84.49	37.98	127,713,000						
bostonmerchant	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,429,251	82.90	80.95	81.47	84.49	37.98	127,713,000						
business-insider	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,429,251	82.90	80.95	81.47	84.49	37.98	127,713,000						
chron	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,429,251	82.90	80.95	81.47	84.49	37.98	127,713,000						
cio-com	tif	+0.50%	81.88 usd	82.71	+0.4100	1,429,251	82.90	80.95	81.47	84.49	37.98	127,713,000	27.29	10b	1.4	1.16		
cnn-money	tif	+0.50%today&rsquo;s change	81.88data as of 4:01pm et	82.71	+0.41	1,428,951	82.90	80.95	81.47				27.3	$10.5b	1.42%			
easystockalterts	tif	0.50%	81.88	82.71	+0.41	1428951	82.90	80.95	81.47	84.49	37.98		27.29				3.00	
eresearch-fidelity-com	tif	0.50%	81.8800	82.7100	0.4100	1,428,951	82.9000	80.9500	81.4700	84.4900	37.9800	127,713,000	27.16	$10.40b	1.42%	$0.290000		
finance-abc7-com	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,428,951	82.90	80.95	81.47	84.49	37.98	127,713,000						
finance-abc7chicago-com	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,428,951	82.90	80.95	81.47	84.49	37.98	127,713,000						
financial-content	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,428,951	82.90	80.95	81.47	84.49	37.98	127,713,000						
finapps-forbes-com	tif	0.5%	$81.88	82.71	0.41	1,428,951	82.90	80.95	81.47	84.49	37.98	128 mil	27.3	10 bil	1.4	1.16	3.00	
finviz	tif	0.50%	81.88			1,428,951			81.47	-3.09%	119.53%	127.71m	27.25	10.40b		1.16	2.99	
fool	tif	+0.50%	$81.88	$82.71	0.41	1,428,951	$82.90	$80.95	$81.47	$84.49	$37.98		27.40	$10.46b	1.60%	1.16		
foxbusiness	tif		$81.88		+0.41	1,429,251			$81.47									
google-finance	tif	(0.50%)	81.88	82.71	+0.41	1.43m	82.90	80.95		84.49	37.98	127.71m	27.37	10.46b	1.42	0.29	2.99	
howthemarketworks	tif	0.503%	81.88	82.71	0.41	1,426,765	82.9	80.95	81.47									
hpcwire	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,429,251	82.90	80.95	81.47	84.49	37.98	127,713,000						
insidestocks	tif	+0.50%	81.88	82.71	+0.41	1426765	82.90	80.95					price earnings ratio: 26.24					
investopedia	tif	+0.50 %	$81.88	82.71	+0.41				81.47									
investorguide	tif	+0.50%	81.88	82.71	+0.41		82.90	80.95		84.49	37.98		27.17	10.457b			2.999	
marketintellisearch	tif	0.5 %	$81.88	$82.71	0.41	1372.70k	$82.90	$80.95	$81.47			127.71m	27.25	10.40b	1.42 %		2.99	
marketwatch	tif	+0.50%	$81.51	open: 82.71	+0.41	4,164	$82.90	$80.95	$81.47	$84.49	$37.98		27.51	$10.48b	1.42%	0.29	2.98	
minyanville	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,428,951	82.90	80.95	81.47	84.49	37.98	127,713,000						
msn-money	tif	+0.50%	81.88	82.71	+0.41	1.43 mil	82.90	80.95	81.47	84.49	37.98	127.71 mil	26.93	10.4 bil	1.42%	1.16	2.99	
nasdaq-com	tif	0.5%	$ 81.88		0.41	1,428,951	$ 82.90	$ 80.95	$ 81.47	$ 84.49	$ 37.98	127,713,000	27.29	$ 10,457,140,440	1.42 %	$1.160000	$ 3	
optimum	tif	+0.50%	81.88 ( 4:15 pm edt)	82.71	+0.41	1,428,951	82.90	80.95	81.47	84.49	37.98	127.71m	27.3	10.5b	1.42	1.16	3.00	
paidcontent	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,428,951	82.90	80.95	81.47	84.49	37.98	127,713,000						
pc-quote	tif	0.50%	81.88	82.71	0.41	1,429,251	82.9	80.95	81.47	84.49	37.98	127,073,498	26.79934	10,404,778,000		0.29		
personal-wealth-biz	tif	+0.50%	81.88	82.71		1,429,251	82.90	80.95	81.47	84.49	37.98		27.17		1.28	1.04	2.999	
predictwallstreet	tif	+0.50%	81.88		+0.41	1,428,951												
raymond-james	tif	0.50	81.88	82.71	0.41	1,428,951	82.90	80.95	81.88	84.49	37.98		26.93				3.04	
renewable-energy-world	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,428,951	82.90	80.95	81.47	84.49	37.98	127,713,000						
screamingmedia	tif	+0.50%	$	open: 82.71	+0.41	4,164	$82.90	$80.95	$81.47	$84.49	$37.98		27.51	$10.48b	1.42%	0.29	2.98	
scroli	tif	0.50%	tif 81.88	82.71	0.41	1,293,193	82.90	80.95	81.47	84.49	37.98		27.37				2.99	
simple-stock-quotes	tif	+0.50%	last trade: 81.88		change: 0.410								p/e ratio: 27.17					
smartmoney	tif	(0.50%)	81.88	$82.71	0.41	1,428,951	$82.90	$80.95	$81.47	$84.49	$37.98			10,404,800	1.42%	$0.29		
stocknod	tif	+0.5033%	81.88 usd	82.71	+0.4100	1,428,951	82.90	80.95	81.47	84.49	37.98	127,713,000						
stockpickr	tif	0.50%	$81.88 0.41 | 0.50%	82.90	0.41	1.43m	82.90	80.95	81.47	84.49	37.98							
stocksmart	tif	%	$73.31	63.08		164,840	74.7799	73.25										
stocktwits	tif	0.56%	81.93		+0.46													
streetinsider-com	tif	0.50%	81.88	$82.71	+0.41	1,428,951	$82.90	$80.95	$81.47	$84.49	$37.98		27.29				$3.00	
thecramerreport	tif		81.88	82.71	+0.41	1428951	82.90	80.95										
thestree	tif	0.5%	$81.88	82.9	0.41	1428951	82.9	80.95	81.47	-84.49	37.98	1.27713e8		1.048268304e10				
tickerspy	tif	0.50%	$81.88	82.71	+0.41	1,428,951	82.90	80.95	81.47	84.49	37.98		26.8	10.4b	1.42%	$0.29		
tmx-quotemedia	tif	0.50%	81.880	82.710	0.410	1,429,251	82.900	80.950	81.470	84.490	37.980	127,713,000	27.20	10,457,140,440	1.424	0.290 usd	3.00	
updown	tif	0.50%	$81.88	$82.71	$0.41	1,424,965	$82.90	$80.95	$81.47	$84.49	$37.98	127.71b	26.83	$10.40b				
wallstreetsurvivor	tif	0.50%	81.88	82.71	0.41	1,426,765	82.90	80.95		84.49	39.43		27.20	$10b	1.40%	0.95 -	2.87	
yahoo-finance	tif	0.50%	81.88	82.71	0.41	1,428,951	82.90	80.95	81.47	84.49	37.98		27.30	10.46b	1.40%	1.16	3.00	
ycharts-com	tif	+0.56%	81.93		+0.46					84.40	37.98		27.31	10.45b	1.60%		3.00	
advfn	tie	2.24	18.68	18.45	0.41	2647170	18.74	18.2										
barchart	tie	+2.24%	18.68	18.45	+0.41	2,647,170	18.74	18.20	18.27	22.83	16.03		39.38	$3.37 b	1.59%	$0.30	+0.52	
barrons	tie	2.24%	18.68	18.45	+0.41	2.643m	18.74	18.20				180.40 million		$3.41 billion	1.61%	$0.08		
bloomberg	tie	2.244%	18.680	18.450	0.410	2,647,170	18.740	18.200		22.93	16.03	180.174mil	35.923	3,365.655mil	0.401	0.075 regular cash	0.520	
boston-com	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
bostonmerchant	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
business-insider	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
chron	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
cio-com	tie	+2.24%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253	35.92	3b	1.6	0.3		
cnn-money	tie	+2.24%	18.68	18.45	+0.41	2,647,170	18.74	18.20	18.27				35.9	$3.4b	1.61%			
easystockalterts	tie	2.22%	18.68	18.45	+0.41	2647170	18.74	18.20	18.27	22.93	16.03		35.92				0.52	
eresearch-fidelity-com	tie	2.24%	18.6800	18.4500	0.4100	2,647,170	18.7400	18.2000	18.2700	22.9300	16.0300	180,174,000	35.13	$3.29b	1.64%	$0.075000		
finance-abc7-com	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
financial-content	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
finapps-forbes-com	tie	2.2%	$18.68	18.45	0.41	2,647,170	18.74	18.20	18.27	22.93	16.03	180 mil	35.9	3 bil	1.6	0.30	0.52	
finviz	tie	2.24%	18.68			2,647,170			18.27	-18.18%	16.53%	180.17m	36.63	3.37b		0.30	0.51	
fool	tie	+2.24%	$18.68	$18.45	0.41	2,647,070	$18.74	$18.20	$18.27	$22.93	$16.03		36.30	$3.37b	4.20%	0.30		
foxbusiness	tie		$18.68		+0.41	2,647,170			$18.27									
google-finance	tie	(2.24%)	18.68	18.45	+0.41	2.65m	18.74	18.20		22.93	16.03	180.17m	36.28	3.37b	1.61	0.08	0.51	
howthemarketworks	tie	2.244%	18.68	18.45	0.41	2,643,422	18.74	18.2	18.27									
hpcwire	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
insidestocks	tie	+2.24%	18.68	18.45	+0.41	2647100	18.74	18.20					price earnings ratio: 35.92					
investopedia	tie	+2.24 %	$18.68	18.45	+0.41				18.27									
investorguide	tie	+2.24%	18.68	18.39	+0.41		18.74	18.20		22.93	16.03		35.54	3.366b			0.514	
marketintellisearch	tie	2.24 %	$18.68	$18.39	0.41	2623.30k	$18.74	$18.20	$18.27			180.17m	35.82	3.29b	1.64 %		0.51	
marketwatch	tie	+2.24%	$18.55	open: 18.45	+0.41	4,448	$18.74	$18.20	$18.27	$22.93	$16.03		36.35	$3.41b	1.61%	0.08	0.51	
minyanville	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
msn-money	tie	+2.24%	18.68	18.45	+0.41	2.65 mil	18.74	18.20	18.27	22.93	16.03	180.17 mil	35.92	3.29 bil	1.64%	0.30	0.52	
nasdaq-com	tie	2.24%	$ 18.68		0.41	2,647,170	$ 18.74	$ 18.20	$ 18.27	$ 22.93	$ 16.03	180,174,000	35.92	$ 3,365,650,320	1.64 %	$0.300000	$ 0.52	
optimum	tie	+2.24%	18.68 ( 4:15 pm edt)	18.45	+0.41	2,647,170	18.74	18.20	18.27	22.93	16.03	180.17m	35.9	3.4b	1.61	0.30	0.52	
paidcontent	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
pc-quote	tie	2.24%	18.68	18.45	0.41	2,647,170	18.74	18.2	18.27	22.93	16.03	176,219,433	35.13462	3,291,779,000		0.075		
personal-wealth-biz	tie	+2.24%	18.68	18.39		2,647,170	18.74	18.20	18.27	22.93	16.03		35.54		0.41	0.075	0.514	
predictwallstreet	tie	+2.24%	18.68		+0.41	2,647,170												
raymond-james	tie	2.24	18.68	18.45	0.41	2,647,170	18.74	18.20	18.68	22.93	16.03		35.92				0.52	
renewable-energy-world	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
screamingmedia	tie	+2.24%	$	open: 18.45	+0.41	4,448	$18.74	$18.20	$18.27	$22.93	$16.03		36.35	$3.41b	1.61%	0.08	0.51	
scroli	tie	2.24%	tie 18.68	18.45	0.41	2,313,239	18.74	18.20	18.27	22.93	16.03		36.28				0.51	
simple-stock-quotes	tie	+2.24%	last trade: 18.68		change: 0.410								p/e ratio: 35.54					
smartmoney	tie	(2.24%)	18.68	$18.45	0.41	2,647,170	$18.74	$18.20	$18.27	$22.93	$16.03			3,291,800	1.64%	$0.08		
stocknod	tie	+2.244%	18.68 usd	18.45	+0.4100	2,647,170	18.74	18.20	18.27	22.93	16.03	180,174,253						
stockpickr	tie	2.24%	$18.68 0.41 | 2.24%	18.39	0.41	2.65m	18.74	18.20	18.27	22.93	16.03							
stocksmart	tie	%	$17.98	17.17		115,775	18.65	17.92										
stocktwits	tie	2.33%	18.70		+0.42													
streetinsider-com	tie	2.24%	18.68	$18.45	+0.41	2,647,170	$18.74	$18.20	$18.27	$22.93	$16.03		35.92				$0.52	
thecramerreport	tie		18.68	18.39	+0.41	2647170	18.74	18.20										
thestree	tie	2.24%	$18.68	18.39	0.41	2647170	18.74	18.2	18.27	-22.93	16.03	1.80174253e8		3.405293382e9				
tickerspy	tie	2.24%	$18.68	18.45	+0.41	2,647,170	18.74	18.20	18.27	22.93	16.03		35.1	3.2b	0.00%	$0.07		
tmx-quotemedia	tie	2.24%	18.680	18.450	0.410	2,647,170	18.740	18.200	18.270	22.930	16.030	180,174,253	35.10	3,365,655,046	1.606	0.075 usd	0.52	
updown	tie	2.24%	$18.68	$18.45	$0.41	2,643,122	$18.74	$18.20	$18.27	$22.93	$16.03	180.17b	35.45	$3.29b				
wallstreetsurvivor	tie	2.24%	18.68	18.45	0.41	2,643,422	18.74	18.20		22.93	16.03		35.10	$3b	1.60%		0.45	
yahoo-finance	tie	2.24%	18.68	18.39	0.41	2,647,170	18.74	18.20	18.27	22.93	16.03		36.34	3.37b	1.60%	0.30	0.51	
ycharts-com	tie	+2.33%	18.70		+0.42					22.93	16.03		35.95	3.37b	1.82%		0.52	
zacks	tie	(2.24%)	18.68		0.41	vol.  2,647,170	18.74	18.20		22.93	16.03		38.06	3.29 b	1.64	0.30	.48	
advfn	nvax	-0.51	1.96	1.97	-0.01	368716	2.0	1.96										
barchart	nvax	-0.51%	1.96	1.97	-0.01	466,837	2.00	1.96	1.97	3.50	1.84		0.00	$218.68 m			-0.32	
barrons	nvax	0.51%	1.96	1.97	-0.01	368,716	2.00	1.96				104.77 million		$221.96 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	-0.508%	1.960	1.970	-0.010	368,716	2.000	1.960		3.50	1.84	112.100mil		219.717mil			-0.320	
boston-com	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
bostonmerchant	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
business-insider	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
chron	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
cio-com	nvax	-0.51%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284		220m				
cnn-money	nvax	-0.51%	1.96	1.97	-0.01	365,700	2.00	1.96	1.97				nm	$219.7m				
easystockalterts	nvax	-0.51%	1.96	1.97	-0.01	368716	2.00	1.96	1.97	3.50	1.84						-0.30	
eresearch-fidelity-com	nvax	-0.51%	1.9600	1.9700	-0.0100	368,716	2.0000	1.9600	1.9700	3.5000	1.8400	112,100,000	nm	$220.84m				
finance-abc7-com	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
finance-abc7chicago-com	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
financial-content	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
finapps-forbes-com	nvax	-0.5%	$1.96	1.97	-0.01	368,716	2.00	1.96	1.97	3.50	1.84	112 mil		220 mil	0.0	0.00	-0.32	
finviz	nvax	-0.51%	1.96			368,716			1.97	-44.00%	6.52%	112.10m		220.84m			-0.32	
fool	nvax	-0.51%	$1.96	$1.97	-0.01	368,716	$2.00	$1.96	$1.97	$3.50	$1.84		0.00	$219.72m				
foxbusiness	nvax		$1.96		-0.01	369,116			$1.97									
google-finance	nvax	(-0.51%)	1.96	1.97	-0.01	368,716.00	2.00	1.96		3.50	1.84	112.10m		219.72m			-0.32	
howthemarketworks	nvax	-0.508%	1.96	1.97	-0.01	366,700	2	1.96	1.97									
hpcwire	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
insidestocks	nvax	-0.51%	1.96	1.97	-0.01	368716	2.00	1.96										
investopedia	nvax	-0.51 %	$1.96	1.97	-0.01				1.97									
investorguide	nvax	-0.51%	1.96	1.97	-0.01		2.00	1.96		3.50	1.94			218.7m			-0.305	
marketintellisearch	nvax	-0.51 %	$1.96	$1.97	-0.01	358.90k	$2.00	$1.96	$1.97			112.10m	0.00	0.22b	0.0 %		-0.32	
marketwatch	nvax	-0.51%	$1.96	open: 1.97	-0.01	8,316	$2.00	$1.96	$1.97	$3.50	$1.84			$221.96m				
minyanville	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
msn-money	nvax	-0.51%	1.96	1.97	-0.01	368,716	2.00	1.96	1.97	3.50	1.84	112.10 mil	-6.32	220.84 mil			-0.32	
nasdaq-com	nvax	0.51%	$ 1.96	$ 1.97	0.01	368,716	$ 2	$ 1.96	$ 1.97	$ 3.50	$ 1.84	112,100,000		$ 219,716,000			$ -0.32	
optimum	nvax	-0.51%	1.96 ( 4:30 pm edt)	1.97	-0.01	368,716	2.00	1.96	1.97	3.50	1.84	112.10m		219.7m			-0.30	
paidcontent	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
pc-quote	nvax	-0.51%	1.96	1.97	-0.01	368,716	2.0	1.96	1.97	3.50	1.84	112,671,939	-6.35484	220,837,000				
personal-wealth-biz	nvax	-0.51%	1.96	1.97	-0.01	369,116	2.00	1.96	1.97	3.50	1.94					0.00	-0.305	
predictwallstreet	nvax	-0.51%	1.96		-0.01	368,716												
raymond-james	nvax	-0.51	1.96	1.97	-0.01	368,716	2.00	1.96	1.96	3.50	1.84						-0.32	
renewable-energy-world	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
screamingmedia	nvax	-0.51%	$	open: 1.97	-0.01	8,316	$2.00	$1.96	$1.97	$3.50	$1.84			$221.96m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	-0.51%	last trade: 1.96		change: -0.010													
smartmoney	nvax	(-0.51%)	1.96	$1.97	-0.01	368,716	$2.00	$1.96	$1.97	$3.50	$1.84			220,800	0.00%	$0.00		
stocknod	nvax	-0.5076%	1.960 usd	1.970	-0.0100	368,716	2.000	1.960	1.970	3.500	1.840	112,100,284						
stockpickr	nvax	-0.51%	$1.96 -0.01 | -0.51%	1.97	-0.01	368.72k	2.00	1.96	1.97	3.50	1.84							
stocksmart	nvax	%	$2.34	2.53		301,549	2.4	2.32										
stocktwits	nvax	-0.51%	1.96		-0.01													
streetinsider-com	nvax	0.51%	1.96	$1.97	-0.01	368,716	$2.00	$1.96	$1.97	$3.50	$1.84						$-0.30	
thecramerreport	nvax		1.96	1.97	-0.01	368716	2.00	1.96										
thestree	nvax	-0.51%	$1.96	1.97	-0.01	368716	2.0	1.96	1.97	-3.5	1.84	1.12100284e8		2.21958562e8				
tickerspy	nvax	-0.51%	$1.96	1.97	-0.01	368,716	2.00	1.96	1.97	3.50	1.84		-6.4	219.7m	0.00%	$0.00		
tmx-quotemedia	nvax	-0.51%	1.960	1.970	-0.010	369,116	2.000	1.960	1.970	3.500	1.840	112,100,284		219,716,557			-0.30	
updown	nvax	-0.51%	$1.96	$1.97	-$0.01	360,400	$2.00	$1.96	$1.97	$3.50	$1.84	112.10b		$221m				
wallstreetsurvivor	nvax	-0.51%	1.96	1.97	-0.01	366,700	2.00	1.96		3.50	1.84			$221m			-0.34	
yahoo-finance	nvax	0.51%	1.96	1.97	0.01	368,716	2.00	1.96	1.97	3.50	1.84			218.66m			-0.31	
ycharts-com	nvax	-0.51%	1.96		-0.01					3.50	1.84			218.68m	0.00%		-0.31	
advfn	kbr	1.28	37.13	36.96	0.47	661738	37.17	36.52										
barchart	kbr	+1.28%	37.13	36.96	+0.47	661,738	37.17	36.52	36.66	39.34	20.30		14.94	$5.62 b	0.54%	$0.20	+2.48	
barrons	kbr	1.28%	37.13	36.96	+0.47	659,439	37.17	36.52				157.00 million		$5.61 billion	0.54%	$0.05		
bloomberg	kbr	1.282%	37.130	36.960	0.470	661,738	37.170	36.520		39.34	20.43	151.552mil	14.912	5,627.142mil	0.538	0.050 regular cash	2.490	
boston-com	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
bostonmerchant	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
business-insider	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
chron	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
cio-com	kbr	+1.28%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430	14.97	6b	0.5	0.2		
cnn-money	kbr	+1.28%	37.13	36.88	+0.47	661,738	37.17	36.52	36.66				15.0	$5.6b	0.54%			
easystockalterts	kbr	1.27%	37.13	36.96	+0.47	661738	37.17	36.52	36.66	39.34	20.43		14.97				2.48	
eresearch-fidelity-com	kbr	1.28%	37.1300	36.9600	0.4700	661,738	37.1700	36.5200	36.6600	39.3400	20.4300	151,552,000	14.78	$5.56b	0.55%	$0.050000		
finance-abc7-com	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
finance-abc7chicago-com	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
financial-content	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
finapps-forbes-com	kbr	1.3%	$37.13	36.96	0.47	661,738	37.17	36.52	36.66	39.34	20.43	152 mil	15.0	6 bil	0.5	0.20	2.48	
finviz	kbr	1.28%	37.13			661,738			36.66	-5.62%	83.00%	151.55m	14.97	5.63b		0.20	2.48	
fool	kbr	+1.28%	$37.13	$36.96	0.47	661,138	$37.17	$36.52	$36.66	$39.34	$20.43		14.80	$5.63b	1.10%	0.20		
foxbusiness	kbr		$37.13		+0.47	661,738			$36.66									
google-finance	kbr	(1.28%)	37.13	36.96	+0.47	661,738.00	37.17	36.52		39.34	20.43	151.55m	14.95	5.63b	0.54	0.05	2.48	
howthemarketworks	kbr	1.282%	37.13	36.96	0.47	659,439	37.17	36.52	36.66									
hpcwire	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
insidestocks	kbr	+1.28%	37.13	36.96	+0.47	661700	37.17	36.52					price earnings ratio: 14.97					
investopedia	kbr	+1.28 %	$37.13	36.96	+0.47				36.66									
investorguide	kbr	+1.28%	37.13	37.00	+0.47		37.17	36.52		39.34	20.43		14.81	5.627b			2.476	
marketintellisearch	kbr	1.28 %	$37.13	$37.00	0.47	652.50k	$37.17	$36.52	$36.66			151.55m	14.78	5.56b	0.55 %		2.48	
marketwatch	kbr	+1.28%	$36.98	open: 36.96	+0.47	3,812	$37.17	$36.52	$36.66	$39.34	$20.56		14.62	$5.61b	0.54%	0.05	2.54	
minyanville	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
msn-money	kbr	+1.28%	37.13	36.96	+0.47	661,738	37.17	36.52	36.66	39.34	20.43	151.55 mil	15.03	5.56 bil	0.55%	0.20	2.48	
nasdaq-com	kbr	1.28%	$ 37.13		0.47	661,738	$ 37.17	$ 36.52	$ 36.66	$ 39.34	$ 20.43	151,552,000	14.97	$ 5,627,125,760	0.55 %	$0.200000	$ 2.48	
optimum	kbr	+1.28%	37.13 ( 4:15 pm edt)	36.96	+0.47	661,738	37.17	36.52	36.66	39.34	20.43	151.55m	15.0	5.6b	0.54	0.20	2.48	
paidcontent	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
pc-quote	kbr	1.28%	37.13	36.96	0.47	661,738	37.17	36.52	36.66	39.34	20.43	149,633,625	14.84211	5,555,897,000		0.05		
personal-wealth-biz	kbr	+1.28%	37.13	37.00		661,738	37.17	36.52	36.66	39.34	20.43		14.81		0.55	0.20	2.476	
predictwallstreet	kbr	+1.28%	37.13		+0.47	661,738												
raymond-james	kbr	1.28	37.13	36.96	0.47	661,738	37.17	36.52	37.13	39.34	20.43		14.91				2.49	
renewable-energy-world	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
screamingmedia	kbr	+1.28%	$	open: 36.96	+0.47	3,812	$37.17	$36.52	$36.66	$39.34	$20.56		14.62	$5.61b	0.54%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	+1.28%	last trade: 37.13		change: 0.470								p/e ratio: 14.81					
smartmoney	kbr	(1.28%)	37.13	$36.96	0.47	661,738	$37.17	$36.52	$36.66	$39.34	$20.43			5,555,900	0.55%	$0.05		
stocknod	kbr	+1.282%	37.13 usd	36.96	+0.4700	661,738	37.17	36.52	36.66	39.34	20.43	151,552,430						
stockpickr	kbr	1.28%	$37.13 0.47 | 1.28%	36.96	0.47	661.74k	37.17	36.52	36.66	39.34	20.43							
stocksmart	kbr	%	$36.54	30.49		70,471	37.53	36.43										
stocktwits	kbr	1.28%	37.13		+0.47													
streetinsider-com	kbr	1.28%	37.13	$36.96	+0.47	661,738	$37.17	$36.52	$36.66	$39.34	$20.43		14.97				$2.48	
thecramerreport	kbr		37.13	37.00	+0.47	661738	37.17	36.52										
thestree	kbr	1.28%	$37.13	36.96	0.47	661738	37.17	36.52	36.66	-39.34	20.43	1.5155243e8		5.613502007e9				
tickerspy	kbr	1.28%	$37.13	36.96	+0.47	661,738	37.17	36.52	36.66	39.34	20.43		14.8	5.5b	0.55%	$0.05		
tmx-quotemedia	kbr	1.28%	37.130	36.960	0.470	661,738	37.170	36.520	36.660	39.340	20.430	151,552,430	14.80	5,627,141,726	0.539	0.050 usd	2.48	
updown	kbr	1.28%	$37.13	$36.96	$0.47	657,926	$37.17	$36.52	$36.66	$39.34	$20.43	151.55b	14.60	$5.55b				
wallstreetsurvivor	kbr	1.28%	37.13	36.96	0.47	659,439	37.17	36.52		39.34	22.15		14.80	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	1.28%	37.13	37.00	0.47	661,738	37.17	36.52	36.66	39.34	20.43		15.00	5.63b	0.50%	0.20	2.48	
ycharts-com	kbr	+1.28%	37.13		+0.47					39.34	20.43		15.03	5.62b	0.60%		2.47	
zacks	kbr	(1.28%)	37.13		0.47	vol.  661,738	37.17	36.52		39.34	20.43		14.78	5.56 b	0.55	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	+14.85%	0.0379	0.0350	+0.0049	83,474	0.0379	0.0320	0.0330	2.2600	0.0220		0.0000	$1.44 m			-1.1600	
barrons	xprt			0.035		76,551	0.0379	0.032				25.58 million		$3.25 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt	14.848%	0.038	0.035	0.005	83,474	0.038	0.032		2.40	0.02	92.231mil		3.496mil			-0.520	
boston-com	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
business-insider	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
chron	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
cio-com	xprt	-3.03%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343		1m				
cnn-money	xprt	+14.85%today&rsquo;s change	0.0379data as of 3:56pm et	0.04	+0.0049	76,551	0.04	0.03	0.03				nm	$1.4m				
easystockalterts	xprt	0.00%	0.09	0.04	+0.00	83474	0.09	0.09	0.09	2.45	0.02						-1.14	
eresearch-fidelity-com	xprt	14.85%	0.0379	0.0350	0.0049	83,474	0.0379	0.0320	0.0330	2.4000	0.0220	92,231,000	nm	$3.04m				
finance-abc7-com	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
financial-content	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.03			0			0.03	-98.75%	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	(14.85%)	0.0379	0.04	+0.0049	83,474.00	0.04	0.03		2.40	0.02	38.23m		1.45m			-1.17	
howthemarketworks	xprt	-3.03%	0.032	0.035	-0.001	83,474	0.0379	0.032	0.033									
hpcwire	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
insidestocks	xprt	+14.85%	0.0379	0.0350	+0.0049	70974	0.0379	0.0320										
investopedia	xprt	+26.33 %	$0.04	0.04	+0.01				0.03									
investorguide	xprt		0.00															
marketintellisearch	xprt	0.34 %	$68.15	$68.24	0.23	525.50k	$68.25	$67.55	$67.92			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	+14.85%	$0.04	open: 0.04	+0.0049	76,551	$0.04	$0.03	$0.03	$0.09	$0.02			$3.25m				
minyanville	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	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	14.85%	$ 0.0379		0.0049	83,474	$ 0.0379	$ 0.032	$ 0.033								$ -1.16	
optimum	xprt	-3.03%	0.03 ( 4:01 pm edt)	0.04	-0.00	83,474	0.04	0.03	0.03	2.45	0.02	38.23m	-0.0	1.2m			-1.14	
paidcontent	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
pc-quote	xprt	0.00%	0.0379	0.035	0.00	83,474	0.0379	0.032	0.033	2.40	0.02	80,306,069	-0.0292	3,044,000				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	+14.85%	0.03		+0.0049	83,474												
raymond-james	xprt	14.85	0.04	0.04	0.00	83,474	0.04	0.03	0.04	2.40	0.02						-1.14	
renewable-energy-world	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
screamingmedia	xprt	+14.85%	$	open: 0.04	+0.0049	76,551	$0.04	$0.03	$0.03	$0.09	$0.02			$3.25m				
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(14.85%)	0.04	$0.04	0.00	83,474	$0.04	$0.03	$0.03	$2.40	$0.02				0.00%	$0.00		
stocknod	xprt	-3.030%	0.0320 usd	0.0350	-0.0010	83,474	0.0379	0.0320	0.0330	0.0925	0.0220	38,227,343						
stockpickr	xprt	14.85%	$0.04 0.00 | 14.85%	0.04	0.00	83.47k	0.04	0.03	0.03	2.40	0.02							
stocksmart	xprt	%	$.0802	1.42		87,042	.1009	.0802										
stocktwits	xprt	-19.80%	0.08		-0.02													
streetinsider-com	xprt	-0%	0.09	$0.04		83,474	$0.09	$0.09	$0.09	$2.45	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	14.85%	$0.04	0.04	0.0	83474	0.04	0.03	0.03	-2.4	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	14.85%	$0.04	0.04	0.00	83,474	0.04	0.03	0.04	2.40	0.02		-0.0	1.2m	0.00%	$0.00		
tmx-quotemedia	xprt	14.85%	0.038	0.035	0.005	83,474	0.038	0.032	0.033	2.400	0.022	38,227,343		1,448,816			-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																	
advfn	apsg	0.00	38.01		0.0													
barrons	apsg																	
bloomberg	apsg																	
boston-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
bostonmerchant	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
business-insider	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
chron	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
cio-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568	38.79	526m				
cnn-money	apsg																	
easystockalterts	apsg	0.00%	38.01	13.92	+0.00	13385	38.01	38.01	38.01	38.01	17.08		38.79				0.98	
finance-abc7-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
finance-abc7chicago-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
financial-content	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
fool	apsg	0%	$38.01	$0.00	0.00	0	$38.01	$37.98	$38.01	$38.01	$17.08		38.70	$525.51m	2.80%	0.50		
foxbusiness	apsg		$38.01		+0.02	163,402			$37.98									
howthemarketworks	apsg																	
hpcwire	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
insidestocks	apsg																	
investorguide	apsg		0.00															
marketintellisearch	apsg	-0.4 %	$9.87	$9.94	-0.04	87.50k	$10.05	$9.76	$9.91						%			
marketwatch	apsg																	
minyanville	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
msn-money	apsg																	
paidcontent	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
pc-quote	apsg	0.00%	38.01	0	0.00	0	0	0	38.01	38.01	17.08	14,029,000	38.78571	533,242,000		0.125		
personal-wealth-biz	apsg					0												
predictwallstreet	apsg	0.00%	38.01		0.00													
raymond-james	apsg																	
renewable-energy-world	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
screamingmedia	apsg																	
scroli	apsg	%	apsg			0												
simple-stock-quotes	apsg		last trade: 0.00		change: 0.000													
smartmoney	apsg																	
stocknod	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
stockpickr	apsg	0.07%	$38.01 0.02 | 0.07%	38.00	0.02	163.40k	38.01	37.98	37.98	38.01	17.08							
stocksmart	apsg	%	$38	37.89		31,100	38.01	37.98										
stocktwits	apsg	0.03%	38.00		+0.01													
streetinsider-com	apsg	-0%	38.01	$13.92		13,385	$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	-0.52	54.0	54.32	-0.28	3493591	54.34	53.28										
barchart	mhs	-0.52%	54.00	54.32	-0.28	3,493,591	54.34	53.28	54.28	65.39	43.45		15.37	$21.89 b			+3.30	
barrons	mhs	0.52%	54.00	54.32	-0.28	3.490m	54.34	53.28				451.80 million		$21.87 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	-0.516%	54.000	54.320	-0.280	3,493,591	54.340	53.280		65.39	43.45	399.799mil	16.364	21,589.160mil			3.300	
boston-com	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
bostonmerchant	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
business-insider	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
chron	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
cio-com	mhs	-0.52%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325	16.36	22b				
cnn-money	mhs	-0.52%today&rsquo;s change	54.00data as of 4:02pm et	54.32	-0.28	3,485,586	54.34	53.28	54.28				16.4	$21.6b				
easystockalterts	mhs	-0.52%	54.00	54.32	-0.28	3493591	54.34	53.28	54.28	65.39	43.45		16.36				3.30	
eresearch-fidelity-com	mhs	-0.52%	54.0000	54.3200	-0.2800	3,493,591	54.3400	53.2800	54.2800	65.3900	43.4500	399,799,000	16.45	$21.70b				
finance-abc7-com	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
financial-content	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	-0.5%	$54.00	54.32	-0.28	3,493,591	54.34	53.28	54.28	65.39	43.45	400 mil	16.4	22 bil	0.0	0.00	3.30	
finviz	mhs	-0.52%	54.00			3,493,591			54.28	-17.42%	24.28%	399.80m	16.31	21.59b			3.31	
fool	mhs	-0.52%	$54.00	$54.32	-0.28	3,485,386	$54.34	$53.28	$54.28	$65.39	$43.45		16.60	$21.59b				
foxbusiness	mhs		$54.00		-0.28	3,502,294			$54.28									
google-finance	mhs	(-0.52%)	54.00	54.32	-0.28	3.49m	54.34	53.28		65.39	43.45	399.80m	16.33	21.59b			3.31	
howthemarketworks	mhs	-0.516%	54	54.32	-0.28	3,489,516	54.34	53.28	54.28									
hpcwire	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
insidestocks	mhs	-0.52%	54.00	54.32	-0.28	3489516	54.34	53.28					price earnings ratio: 15.04					
investopedia	mhs	-0.52 %	$54.00	54.32	-0.28				54.28									
investorguide	mhs	-0.52%	54.00	54.32	-0.28		54.34	53.28		65.39	43.45		16.44	21.589b			3.301	
marketintellisearch	mhs	-0.52 %	$54.00	$54.32	-0.28	3458.80k	$54.34	$53.28	$54.28			399.80m	16.40	21.70b	0.0 %		3.31	
marketwatch	mhs	-0.52%	$53.92	open: 54.32	-0.28	4,875	$54.34	$53.28	$54.28	$65.39	$43.45		59.00	$21.87b			0.92	
minyanville	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
msn-money	mhs	-0.52%	54.00	54.32	-0.28	3.49 mil	54.34	53.28	54.28	65.39	43.45	399.80 mil	16.41	21.7 bil			3.31	
nasdaq-com	mhs	0.52%	$ 54		0.28	3,493,591	$ 54.34	$ 53.28	$ 54.28	$ 65.39	$ 43.45	399,799,000	16.36	$ 21,589,146,000			$ 3.30	
optimum	mhs	-0.52%	54.00 ( 4:15 pm edt)	54.32	-0.28	3,493,591	54.34	53.28	54.28	65.39	43.45	399.80m	16.4	21.6b			3.30	
paidcontent	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
pc-quote	mhs	-0.52%	54.0	54.32	-0.28	3,493,591	54.34	53.28	54.28	65.39	43.45	401,872,037	16.49848	21,701,090,000				
personal-wealth-biz	mhs	-0.52%	54.00	54.32	-0.28	3,502,294	54.34	53.28	54.28	65.39	43.45		16.44			0.00	3.301	
predictwallstreet	mhs	-0.52%	54.00		-0.28	3,493,591												
raymond-james	mhs	-0.52	54.00	54.32	-0.28	3,493,591	54.34	53.28	54.00	65.39	43.45		16.02				3.37	
renewable-energy-world	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
screamingmedia	mhs	-0.52%	$	open: 54.32	-0.28	4,875	$54.34	$53.28	$54.28	$65.39	$43.45		59.00	$21.87b			0.92	
scroli	mhs	-0.52%	mhs 54.00	54.32	-0.28	3,230,712	54.34	53.28	54.28	65.39	43.45		16.33				3.31	
simple-stock-quotes	mhs	-0.52%	last trade: 54.00		change: -0.280								p/e ratio: 16.44					
smartmoney	mhs	(-0.52%)	54.00	$54.32	-0.28	3,493,591	$54.34	$53.28	$54.28	$65.39	$43.45			21,701,100	0.00%	$0.00		
stocknod	mhs	-0.5158%	54.00 usd	54.32	-0.2800	3,493,591	54.34	53.28	54.28	65.39	43.45	399,799,325						
stockpickr	mhs	-0.52%	$54.00 -0.28 | -0.52%	54.22	-0.28	3.49m	54.34	53.28	54.28	65.39	43.45							
stocksmart	mhs	%	$60.26	61.49		224,602	60.345	59.32										
stocktwits	mhs	-0.52%	54.00		-0.28													
streetinsider-com	mhs	0.52%	54.00	$54.32	-0.28	3,493,591	$54.34	$53.28	$54.28	$65.39	$43.45		16.36				$3.30	
thecramerreport	mhs		54.00	54.32	-0.28	3493591	54.34	53.28										
thestree	mhs	-0.52%	$54.0	54.22	-0.28	3492591	54.34	53.28	54.28	-65.39	43.45	3.99799325e8		2.1869023078e10				
tickerspy	mhs	-0.52%	$54.00	54.32	-0.28	3,493,591	54.34	53.28	54.28	65.39	43.45		16.5	21.7b	0.00%	$0.00		
tmx-quotemedia	mhs	-0.52%	54.000	54.320	-0.280	3,502,294	54.340	53.280	54.280	65.390	43.450	399,799,325	16.40	21,589,163,550			3.30	
updown	mhs	-0.52%	$54.00	$54.32	-$0.28	3,485,586	$54.34	$53.28	$54.28	$65.39	$43.45	399.79b	16.11	$21.70b				
wallstreetsurvivor	mhs	-0.52%	54.00	54.32	-0.28	3,489,516	54.34	53.28		65.39	43.45		16.40	$22b			3.16	
yahoo-finance	mhs	0.52%	54.00	54.32	0.28	3,493,591	54.34	53.28	54.28	65.39	43.45		16.36	21.59b			3.30	
ycharts-com	mhs	-0.52%	54.00		-0.28					65.39	43.45		16.41	21.89b	0.00%		3.29	
advfn	kbh	-1.99	9.35	9.63	-0.19	4654710	9.65	9.29										
barchart	kbh	-1.99%	9.35	9.63	-0.19	4,654,710	9.65	9.29	9.54	15.96	9.29		0.00	$719.67 m	2.62%	$0.25	-2.17	
barrons	kbh	1.99%	9.35	9.63	-0.19	4.653m	9.65	9.29				76.89 million		$735.40 million	2.67%	$0.06		
bloomberg	kbh	-1.992%	9.350	9.630	-0.190	4,654,710	9.650	9.290		16.11	9.29	77.005mil		719.998mil	2.674	0.062 regular cash	-0.250	
boston-com	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
bostonmerchant	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
business-insider	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
chron	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
cio-com	kbh	-1.99%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075		720m	2.6	0.25		
cnn-money	kbh	-1.99%	9.35	9.63	-0.19	4,654,460	9.65	9.29	9.54				nm	$720.0m	2.67%			
easystockalterts	kbh	-1.97%	9.35	9.63	-0.19	4654710	9.65	9.29	9.54	16.11	9.36						-2.17	
eresearch-fidelity-com	kbh	-1.99%	9.3500	9.6300	-0.1900	4,654,710	9.6500	9.2900	9.5400	16.1100	9.3600	88,053,000	nm	$840.03m	2.62%	$0.062500		
finance-abc7-com	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
finance-abc7chicago-com	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
financial-content	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
finapps-forbes-com	kbh	-2.0%	$9.35	9.63	-0.19	4,654,710	9.65	9.29	9.54	16.11	9.36	88 mil		823 mil	2.7	0.25	-2.17	
finviz	kbh	-1.99%	9.35			4,653,860			9.54	-41.40%	0.76%	88.05m		823.27m		0.25	-2.17	
fool	kbh	-1.99%	$9.35	$9.63	-0.19	4,653,860	$9.65	$9.29	$9.54	$16.11	$9.36		0.00	$720.00m	1.50%	0.25		
foxbusiness	kbh		$9.35		-0.19	4,657,010			$9.54									
google-finance	kbh	(-1.99%)	9.35	9.63	-0.19	4.65m	9.65	9.29		16.11	9.29	77.01m		720.00m	2.67	0.06	-2.17	
howthemarketworks	kbh	-1.992%	9.35	9.63	-0.19	4,653,060	9.65	9.29	9.54									
hpcwire	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
insidestocks	kbh	-1.99%	9.35	9.63	-0.19	4657000	9.65	9.29										
investopedia	kbh	-1.99 %	$9.35	9.63	-0.19				9.54									
investorguide	kbh	-1.99%	9.35	9.63	-0.19		9.65	9.29		16.11	9.36			720.0m			-2.168	
marketintellisearch	kbh	-1.99 %	$9.35	$9.63	-0.19	4699.20k	$9.65	$9.29	$9.54			88.05m	0.00	0.84b	2.62 %		-2.17	
marketwatch	kbh	-1.99%	$9.43	open: 9.63	-0.19	2,223	$9.65	$9.29	$9.54	$16.11	$9.29			$735.40m	2.67%	0.06		
minyanville	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
msn-money	kbh	-1.99%	9.35	9.63	-0.19	4.65 mil	9.65	9.29	9.54	16.11	9.36	88.05 mil	-4.31	840.03 mil	2.62%	0.25	-2.17	
nasdaq-com	kbh	1.99%	$ 9.35		0.19	4,654,710	$ 9.65	$ 9.29	$ 9.54	$ 16.11	$ 9.36	77,005,000		$ 719,996,750	2.62 %	$0.250000	$ -2.17	
optimum	kbh	-1.99%	9.35 ( 4:15 pm edt)	9.63	-0.19	4,654,710	9.65	9.29	9.54	16.11	9.36	77.01m		720.0m	2.67	0.25	-2.17	
paidcontent	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
pc-quote	kbh	-1.99%	9.35	9.63	-0.19	4,654,710	9.65	9.29	9.54	16.11	9.36	78,569,807	-4.39631	734,628,000		0.0625		
personal-wealth-biz	kbh	-1.99%	9.35	9.63	-0.19	4,657,010	9.65	9.29	9.54	16.11	9.36				2.64	0.252	-2.168	
predictwallstreet	kbh	-1.99%	9.35		-0.19	4,654,710												
raymond-james	kbh	-1.99	9.35	9.63	-0.19	4,654,710	9.65	9.29	9.35	16.11	9.36						-2.17	
renewable-energy-world	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
screamingmedia	kbh	-1.99%	$	open: 9.63	-0.19	2,223	$9.65	$9.29	$9.54	$16.11	$9.29			$735.40m	2.67%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	-1.99%	last trade: 9.35		change: -0.190													
smartmoney	kbh	(-1.99%)	9.35	$9.63	-0.19	4,654,710	$9.65	$9.29	$9.54	$16.11	$9.36			734,600	2.62%	$0.06		
stocknod	kbh	-1.992%	9.350 usd	9.630	-0.1900	4,654,710	9.650	9.290	9.540	16.11	9.360	77,005,075						
stockpickr	kbh	-1.99%	$9.35 -0.19 | -1.99%	9.63	-0.19	4.65m	9.65	9.29	9.54	16.11	9.36							
stocksmart	kbh	%	$11.84	13.44		309,270	12.25	11.81										
stocktwits	kbh	-2.10%	9.34		-0.20													
streetinsider-com	kbh	1.99%	9.35	$9.63	-0.19	4,654,710	$9.65	$9.29	$9.54	$16.11	$9.36						$-2.17	
thecramerreport	kbh		9.35	9.63	-0.19	4654710	9.65	9.29										
thestree	kbh	-1.99%	$9.35	9.63	-0.19	4653860	9.65	9.29	9.54	-16.11	9.36	7.7005075e7		7.35398466e8				
tickerspy	kbh	-1.99%	$9.35	9.63	-0.19	4,654,710	9.65	9.29	9.54	16.11	9.36		-4.4	734.6m	2.62%	$0.06		
tmx-quotemedia	kbh	-1.99%	9.350	9.630	-0.190	4,657,010	9.650	9.290	9.540	16.110	9.290	77,005,075		719,997,451	2.674	0.063 usd	-2.17	
updown	kbh	-1.99%	$9.35	$9.63	-$0.19	4,652,487	$9.65	$9.29	$9.54	$16.11	$9.36	76.97b		$735m				
wallstreetsurvivor	kbh	-1.99%	9.35	9.63	-0.19	4,653,060	9.65	9.29		16.11	9.36			$735m	2.60%	0.25 -	-0.90	
yahoo-finance	kbh	1.99%	9.35	9.63	0.19	4,654,710	9.65	9.29	9.54	16.11	9.29			720.00m	2.60%	0.25	-2.17	
ycharts-com	kbh	-2.10%	9.34		-0.20					16.11	9.36			718.90m	2.25%		-2.17	
zacks	kbh	(-1.99%)	9.35		-0.19	vol.  4,654,910	9.65	9.29		16.11	9.29			734.33 m	2.62	0.25	-1.28	
advfn	akam	0.78	29.85	29.92	0.23	3500111	30.09	29.46										
barchart	akam	+0.78%	29.85	29.92	+0.23	3,389,990	30.09	29.46	29.62	54.65	28.69		29.48	$5.59 b			+0.94	
barrons	akam	0.78%	29.85	29.92	+0.23	3.500m	30.09	29.46				190.65 million		$5.78 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	0.777%	29.850	29.920	0.230	3,500,111	30.090	29.460		54.65	28.69	186.707mil	31.734	5,569.470mil			0.940	
boston-com	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
bostonmerchant	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
business-insider	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
chron	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
cio-com	akam	+0.78%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999	31.76	6b				
cnn-money	akam	+0.78%	29.85	29.92	+0.23	3,500,111	30.09	29.46	29.62				31.8	$5.6b				
easystockalterts	akam	0.74%	29.84	29.92	+0.22	3384242	30.09	29.46	29.62	54.65	28.69		31.74				0.94	
eresearch-fidelity-com	akam	0.78%	29.8500	29.9200	0.2300	3,500,111	30.0900	29.4600	29.6200	54.6500	28.6900	186,707,000	31.51	$5.53b				
finance-abc7-com	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
financial-content	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
finapps-forbes-com	akam	0.8%	$29.85	29.92	0.23	3,500,111	30.09	29.46	29.62	54.65	28.69	187 mil	31.8	6 bil	0.0	0.00	0.94	
finviz	akam	0.78%	29.85			3,499,511			29.62	-45.38%	4.04%	186.71m	31.18	5.53b			0.95	
fool	akam	+0.69%	$29.83	$29.92	0.20	3,241,594	$30.09	$29.46	$29.62	$54.65	$28.69		32.90	$5.57b				
foxbusiness	akam		$29.85		+0.23	3,500,111			$29.62									
google-finance	akam	(0.78%)	29.85	29.92	+0.23	3.50m	30.09	29.46		54.65	28.69	186.71m	31.44	5.57b			0.95	
howthemarketworks	akam	0.777%	29.85	29.92	0.23	3,494,573	30.09	29.46	29.62									
hpcwire	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
insidestocks	akam	+0.78%	29.85	29.92	+0.23	2887275	30.09	29.46					price earnings ratio: 20.45					
investopedia	akam	+0.80 %	$29.86	29.92	+0.24				29.62									
investorguide	akam	+0.78%	29.85	29.89	+0.23		30.09	29.46		54.65	31.58		31.34	5.573b			0.945	
marketintellisearch	akam	0.78 %	$29.85	$29.87	0.23	3455.90k	$30.09	$29.46	$29.62			186.71m	31.18	5.53b	0.0 %		0.95	
marketwatch	akam	+0.78%	$29.86	open: 29.92	+0.23	8,015	$30.09	$29.46	$29.62	$54.65	$28.69		31.57	$5.78b			0.95	
minyanville	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
msn-money	akam	+0.78%	29.85	29.92	+0.23	3.5 mil	30.09	29.46	29.62	54.65	28.69	186.71 mil	31.76	5.53 bil			0.95	
nasdaq-com	akam	0.78%	$ 29.85	$ 29.87	0.23	3,500,111	$ 30.09	$ 29.46	$ 29.62	$ 54.65	$ 28.69	186,707,000	31.76	$ 5,573,203,950			$ 0.94	
optimum	akam	+0.74%	29.84 ( 3:59 pm edt)	29.92	+0.22	3,384,242	30.09	29.46	29.62	54.65	28.69	186.71m	31.7	5.6b			0.94	
paidcontent	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
pc-quote	akam	0.78%	29.85	29.92	0.23	3,507,899	30.09	29.46	29.62	54.65	28.69	185,268,375	31.51064	5,530,261,000				
personal-wealth-biz	akam	+0.78%	29.85	29.89		3,499,511	30.09	29.46	29.62	54.65	31.58		31.34			0.00	0.945	
predictwallstreet	akam	+0.78%	29.85		+0.23	3,500,111												
raymond-james	akam	0.78	29.85	29.92	0.23	3,500,111	30.09	29.46	29.85	54.65	28.69		29.85				1.00	
renewable-energy-world	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
screamingmedia	akam	+0.78%	$	open: 29.92	+0.23	8,015	$30.09	$29.46	$29.62	$54.65	$28.69		31.57	$5.78b			0.95	
scroli	akam	0.78%	akam 29.85	29.92	0.23	3,101,938	30.09	29.46	29.62	54.65	28.69		31.44				0.95	
simple-stock-quotes	akam	+0.78%	last trade: 29.85		change: 0.230								p/e ratio: 31.34					
smartmoney	akam	(0.78%)	29.85	$29.92	0.23	3,500,111	$30.09	$29.46	$29.62	$54.65	$28.69			5,530,300	0.00%	$0.00		
stocknod	akam	+0.7765%	29.85 usd	29.92	+0.2300	3,494,573	30.09	29.46	29.62	54.65	28.69	186,706,999						
stockpickr	akam	0.78%	$29.85 0.23 | 0.78%	29.87	0.23	3.50m	30.09	29.46	29.62	54.65	28.69							
stocksmart	akam	%	$33.25	47.56		531,043	34.4	33.22										
stocktwits	akam	0.71%	29.83		+0.21													
streetinsider-com	akam	0.74%	29.84	$29.92	+0.22	3,384,242	$30.09	$29.46	$29.62	$54.65	$28.69		31.74				$0.94	
thecramerreport	akam		29.85	29.89	+0.23	3499511	30.09	29.46										
thestree	akam	0.78%	$29.85	29.87	0.23	3500111	30.09	29.46	29.62	-54.65	28.69	1.86706999e8		5.778581619e9				
tickerspy	akam	0.74%	$29.84	29.92	+0.22	3,305,796	30.09	29.46	29.62	54.65	28.69		31.5	5.5b	0.00%	$0.00		
tmx-quotemedia	akam	0.78%	29.850	29.920	0.230	3,500,111	30.090	29.460	29.620	54.650	28.690	186,706,999	31.50	5,573,203,920			0.94	
updown	akam	0.78%	$29.85	$29.87	$0.23	3,499,908	$30.09	$29.46	$29.62	$54.65	$28.69	186.70b	29.67	$5.53b				
wallstreetsurvivor	akam	0.78%	29.85	29.92	0.23	3,494,573	30.09	29.46		54.65	28.69		31.50	$6b			0.90	
yahoo-finance	akam	0.78%	29.85	29.89	0.23	3,499,511	30.09	29.46	29.62	54.65	28.69		31.59	5.57b			0.95	
ycharts-com	akam	+0.71%	29.83		+0.21					54.65	28.69		31.73	5.58b	0.00%		0.94	
advfn	dgi	-2.32	24.05	24.74	-0.57	454478	24.84	23.79										
barchart	dgi	-2.32%	24.05	24.74	-0.57	454,478	24.84	23.79	24.62	33.16	23.31		313.00	$1.11 b			+0.04	
barrons	dgi	2.32%	24.05	24.74	-0.57	454,141	24.84	23.79				46.10 million		$1.16 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	-2.315%	24.050	24.740	-0.570	454,478	24.840	23.790		33.16	23.31	46.195mil	601.250	1,111.001mil			0.040	
boston-com	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
bostonmerchant	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
business-insider	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
chron	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
cio-com	dgi	-2.32%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469	601.25	1b				
cnn-money	dgi	-2.32%	24.05	24.74	-0.57	454,478	24.84	23.79	24.62				601.3	$1.1b				
easystockalterts	dgi	-2.30%	24.05	24.74	-0.57	454478	24.84	23.79	24.62	33.16	23.31		601.25				0.04	
eresearch-fidelity-com	dgi	-2.32%	24.0500	24.7400	-0.5700	454,478	24.8400	23.7900	24.6200	33.1600	23.3100	46,195,000	615.50	$1.14b				
finance-abc7-com	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
financial-content	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	-2.3%	$24.05	24.74	-0.57	454,478	24.84	23.79	24.62	33.16	23.31	46 mil	601.2	1 bil	0.0	0.00	0.04	
finviz	dgi	-2.32%	24.05			454,478			24.62	-27.47%	3.17%	46.20m	615.50	1.14b			0.04	
fool	dgi	-2.32%	$24.05	$24.74	-0.57	454,141	$24.84	$23.79	$24.62	$33.16	$23.31		626.00	$1.11b				
foxbusiness	dgi		$24.05		-0.57	454,478			$24.62									
google-finance	dgi	(-2.32%)	24.05	24.74	-0.57	454,478.00	24.84	23.79		33.16	23.31	46.20m	587.16	1.11b			0.04	
howthemarketworks	dgi	-2.315%	24.05	24.74	-0.57	454,141	24.84	23.79	24.62									
hpcwire	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
insidestocks	dgi	-2.32%	24.05	24.74	-0.57	454141	24.84	23.79					price earnings ratio: 601.25					
investopedia	dgi	-2.32 %	$24.05	24.74	-0.57				24.62									
investorguide	dgi	-2.32%	24.05	24.74	-0.57		24.84	23.79		33.16	23.31		615.50	1.111b			0.04	
marketintellisearch	dgi	-2.32 %	$24.05	$24.74	-0.57	431.50k	$24.84	$23.79	$24.62			46.20m	615.50	1.14b	0.0 %		0.04	
marketwatch	dgi	-2.32%	$24.05	open: 24.74	-0.57	337	$24.84	$23.79	$24.62	$33.16	$23.31		583.74	$1.16b			0.04	
minyanville	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
msn-money	dgi	-2.32%	24.05	24.74	-0.57	454,478	24.84	23.79	24.62	33.16	23.31	46.20 mil	601.25	1.14 bil			0.04	
nasdaq-com	dgi	2.32%	$ 24.05		0.57	454,478	$ 24.84	$ 23.79	$ 24.62	$ 33.16	$ 23.31	46,195,000	601.25	$ 1,110,989,750			$ 0.04	
optimum	dgi	-2.32%	24.05 ( 4:15 pm edt)	24.74	-0.57	454,478	24.84	23.79	24.62	33.16	23.31	46.20m	601.3	1.1b			0.04	
paidcontent	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
pc-quote	dgi	-2.32%	24.05	24.74	-0.57	454,478	24.84	23.79	24.62	33.16	23.31	47,289,850	615.5	1,137,321,000				
personal-wealth-biz	dgi	-2.32%	24.05	24.74	-0.57	454,478	24.84	23.79	24.62	33.16	23.31		615.50			0.00	0.04	
predictwallstreet	dgi	-2.32%	24.05		-0.57	454,478												
raymond-james	dgi	-2.32	24.05	24.74	-0.57	454,478	24.84	23.79	24.05	33.16	23.31		601.25				0.04	
renewable-energy-world	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
screamingmedia	dgi	-2.32%	$	open: 24.74	-0.57	337	$24.84	$23.79	$24.62	$33.16	$23.31		583.74	$1.16b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	-2.32%	last trade: 24.05		change: -0.570								p/e ratio: 615.5					
smartmoney	dgi	(-2.32%)	24.05	$24.74	-0.57	454,478	$24.84	$23.79	$24.62	$33.16	$23.31			1,137,300	0.00%	$0.00		
stocknod	dgi	-2.315%	24.05 usd	24.74	-0.5700	454,478	24.84	23.79	24.62	33.16	23.31	46,195,469						
stockpickr	dgi	-2.32%	$24.05 -0.57 | -2.32%	24.80	-0.57	454.48k	24.84	23.79	24.62	33.16	23.31							
stocksmart	dgi	%	$24.01	31.32		8,051	24.62	24										
stocktwits	dgi	-2.40%	24.03		-0.59													
streetinsider-com	dgi	2.32%	24.05	$24.74	-0.57	454,478	$24.84	$23.79	$24.62	$33.16	$23.31		601.25				$0.04	
thecramerreport	dgi		24.05	24.74	-0.57	454478	24.84	23.79										
thestree	dgi	-2.32%	$24.05	24.8	-0.57	454478	24.84	23.79	24.62	-33.16	23.31	4.6195469e7		1.156734544e9				
tickerspy	dgi	-2.32%	$24.05	24.74	-0.57	454,478	24.84	23.79	24.62	33.16	23.31		615.5	1.1b	0.00%	$0.00		
tmx-quotemedia	dgi	-2.32%	24.050	24.740	-0.570	454,478	24.840	23.790	24.620	33.160	23.310	46,195,469	615.50	1,111,001,029			0.04	
updown	dgi	-2.32%	$24.05	$24.74	-$0.57	454,141	$24.84	$23.79	$24.62	$33.16	$23.31	46.19b	599.95	$1.13b				
wallstreetsurvivor	dgi	-2.32%	24.05	24.74	-0.57	454,141	24.84	23.79		33.16	23.31		615.50	$1b			0.09	
yahoo-finance	dgi	2.32%	24.05	24.74	0.57	454,478	24.84	23.79	24.62	33.16	23.31		601.25	1.11b			0.04	
ycharts-com	dgi	-2.40%	24.03		-0.59					33.16	23.31		600.75	1.11b	0.00%		0.04	
advfn	cpst	0.00	1.54	1.55	0.0	1278068	1.57	1.48										
barchart	cpst	unch	1.54	1.55	unch	1,278,068	1.57	1.48	1.54	2.14	0.62		0.00	$378.81 m			-0.16	
barrons	cpst			1.55		1.278m	1.57	1.48				245.94 million		$388.97 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst		1.540	1.550		1,278,068	1.570	1.480		2.14	0.62	259.316mil		399.347mil			-0.150	
boston-com	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
bostonmerchant	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
business-insider	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
chron	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
cio-com	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216		399m				
cnn-money	cpst	0.00%	1.54	1.55	0.00	1,278,068	1.57	1.48	1.54				nm	$399.3m				
easystockalterts	cpst	0.00%	1.54	1.55	+0.00	1278068	1.57	1.48	1.54	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	0.00%	1.5400	1.5500	0.0000	1,278,068	1.5700	1.4800	1.5400	2.1400	0.6220	259,316,000	nm	$399.35m				
finance-abc7-com	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
financial-content	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	0.0%	$1.54	1.55	0.00	1,278,068	1.57	1.48	1.54	2.14	0.62	259 mil		399 mil	0.0	0.00	-0.16	
finviz	cpst	0.00%	1.54			1,278,068			1.54	-28.04%	148.39%	259.32m		399.35m			-0.15	
fool	cpst	-0.65%	$1.54	$1.55	-0.01	1,278,068	$1.57	$1.48	$1.54	$2.14	$0.62		0.00	$399.35m				
foxbusiness	cpst		$1.54		0.00	1,278,068			$1.54									
google-finance	cpst	(0.00%)	1.54	1.55	0.00	1.28m	1.57	1.48		2.14	0.62	259.32m		399.35m			-0.15	
howthemarketworks	cpst	0%	1.54	1.55	0	1,275,216	1.57	1.48	1.54									
hpcwire	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
insidestocks	cpst	unch%	1.54	1.55		1278000	1.57	1.48										
investopedia	cpst		$1.54	1.55					1.54									
investorguide	cpst	0.00%	1.54	1.55	0.00		1.57	1.48		2.14	0.62			399.3m			-0.156	
marketintellisearch	cpst	0.0 %	$1.54	$1.55	0.00	1301.50k	$1.57	$1.48	$1.54			259.32m	0.00	0.40b	0.0 %		-0.15	
marketwatch	cpst	0.00%	$1.54	open: 1.55	0.00	0	$1.57	$1.48	$1.54	$2.14	$0.62			$388.97m				
minyanville	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
msn-money	cpst		1.54	1.55		1.28 mil	1.57	1.48	1.54	2.14	0.62	259.32 mil	-9.63	399.35 mil			-0.15	
nasdaq-com	cpst		$ 1.54	$ 1.55		1,278,068	$ 1.57	$ 1.48	$ 1.54	$ 2.14	$ 0.622	245,984,000		$ 378,815,360			$ -0.16	
optimum	cpst	-	1.54 ( 5:20 pm edt)	1.55	-	1,278,068	1.57	1.48	1.54	2.14	0.62	259.32m		399.3m			-0.16	
paidcontent	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
pc-quote	cpst	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cpst	0.00%	1.54	1.55		1,278,068	1.57	1.48	1.54	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	0.00%	1.54		0.00	1,278,068												
raymond-james	cpst	0.00	1.54	1.55	0.00	1,278,068	1.57	1.48	1.54	2.14	0.62						-0.16	
renewable-energy-world	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
screamingmedia	cpst	0.00%	$	open: 1.55	0.00	0	$1.57	$1.48	$1.54	$2.14	$0.62			$388.97m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	0.00%	last trade: 1.54		change: 0.000													
smartmoney	cpst	(0.00%)	1.54	$1.55	0.00	1,278,068	$1.57	$1.48	$1.54	$2.14	$0.62			399,300	0.00%	$0.00		
stocknod	cpst	0.00%	1.540 usd	1.550	+0.00	1,278,068	1.570	1.480	1.540	2.140	0.6220	259,316,216						
stockpickr	cpst	0.00%	$1.54 0.00 | 0.00%	1.55	0.00	1.28m	1.57	1.48	1.54	2.14	0.62							
stocksmart	cpst	%	$1.67	.949		113,532	1.73	1.66										
stocktwits	cpst	0.00%	1.54		0.00													
streetinsider-com	cpst	-0%	1.54	$1.55		1,278,068	$1.57	$1.48	$1.54	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.54	1.55	0.00	1278068	1.57	1.48										
thestree	cpst	0.0%	$1.54	1.55	0.0	1278068	1.57	1.48	1.54	-2.14	0.62	2.59316216e8		3.88974324e8				
tickerspy	cpst	0.00%	$1.54	1.55	0.00	1,278,068	1.57	1.48	1.54	2.14	0.62		-9.6	398.2m	0.00%	$0.00		
tmx-quotemedia	cpst	0.00%	1.540	1.550	0.00	1,278,068	1.570	1.480	1.540	2.140	0.622	259,316,216		399,346,973			-0.16	
updown	cpst	0.00%	$1.54	$1.55	$0.00	1,275,716	$1.57	$1.48	$1.54	$2.14	$0.62	245.98b		$399m				
wallstreetsurvivor	cpst	0.00%	1.54	1.55	0.00	1,275,216	1.57	1.48		2.14	0.62			$399m			-0.16	
yahoo-finance	cpst	0.00%	1.54	1.55	0.00	1,278,068	1.57	1.48	1.54	2.14	0.62			399.35m			-0.16	
ycharts-com	cpst	+0.00%	1.54		+0.00					2.14	0.62			378.81m	0.00%		-0.16	
zacks	cpst		1.54			vol.  1,278,068	1.57	1.48		2.14	0.62			399.35 m	0.00	0.00	-.23	
advfn	are	1.95	81.58	80.26	1.56	260174	81.59	79.82										
barchart	are	+1.95%	81.58	80.26	+1.56	260,174	81.59	79.82	80.02	82.52	62.56		0.00	$4.52 b	2.24%	$1.80	+1.96	
barrons	are	1.95%	81.58	80.26	+1.56	258,251	81.59	79.82				48.41 million		$4.97 billion	2.21%	$0.45		
bloomberg	are	1.950%	81.580	80.260	1.560	260,174	81.590	79.820		83.08	63.74	61.763mil	27.193	5,038.637mil	2.084	0.450 regular cash	3.000	
boston-com	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
bostonmerchant	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
business-insider	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
chron	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
cio-com	are	+1.95%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135	37.94	5b	2.2	1.8		
cnn-money	are	+1.95%	81.58	80.20	+1.56	260,174	81.59	79.82	80.02				37.9	$4.5b	2.21%			
easystockalterts	are	1.94%	81.58	80.26	+1.56	260174	81.59	79.82	80.02	82.82	63.74		37.94				2.15	
eresearch-fidelity-com	are	1.95%	81.5800	80.2600	1.5600	260,174	81.5900	79.8200	80.0200	83.0800	63.7400	61,013,000	40.83	$4.88b	2.12%	$0.450000		
finance-abc7-com	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
finance-abc7chicago-com	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
financial-content	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
finapps-forbes-com	are	2.0%	$81.58	80.26	1.56	260,174	81.59	79.82	80.02	83.08	63.74	61 mil	41.6	5 bil	2.2	1.80	1.96	
finviz	are	1.95%	81.58			260,174			80.02	-1.23%	30.95%	55.34m	41.20	4.51b		1.80	1.98	
fool	are	+1.95%	$81.58	$80.26	1.56	260,174	$81.59	$79.82	$80.02	$83.08	$63.74		37.60	$4.53b	2.30%	1.80		
foxbusiness	are		$81.58		+1.56	260,355			$80.02									
google-finance	are	(1.95%)	81.58	80.26	+1.56	260,355.00	81.59	79.82		83.08	63.74	55.51m	41.12	4.53b	2.21	0.45	1.98	
howthemarketworks	are	1.95%	81.58	80.26	1.56	258,251	81.59	79.82	80.02									
hpcwire	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
insidestocks	are	+1.95%	81.58	80.26	+1.56	260300	81.59	79.82					price earnings ratio: 22.98					
investopedia	are	+1.95 %	$81.58	80.26	+1.56				80.02									
investorguide	are	+1.95%	81.58	80.26	+1.56		81.59	79.82		83.08	63.74		37.52	4.529b			2.133	
marketintellisearch	are	1.95 %	$81.58	$80.26	1.56	254.20k	$81.59	$79.82	$80.02			55.34m	40.41	4.43b	2.25 %		1.98	
marketwatch	are	+1.95%	$81.33	open: 80.26	+1.56	3,876	$81.59	$79.82	$80.02	$83.08	$63.74		40.88	$4.97b	2.21%	0.45	2.00	
minyanville	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
msn-money	are	+1.95%	81.58	80.26	+1.56	260,174	81.59	79.82	80.02	83.08	63.74	66.20 mil	37.77	5.02 bil	2.25%	1.80	1.98	
nasdaq-com	are	1.95%	$ 81.58		1.56	260,174	$ 81.59	$ 79.82	$ 80.02	$ 83.08	$ 63.74	55,513,000	41.62	$ 4,528,750,540	2.25 %	$1.800000	$ 1.96	
optimum	are	+1.95%	81.58 ( 4:15 pm edt)	80.26	+1.56	260,174	81.59	79.82	80.02	82.82	63.74	55.51m	37.9	4.5b	2.21	1.80	2.15	
paidcontent	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
pc-quote	are	1.95%	81.58	80.26	1.56	260,174	81.59	79.82	80.02	83.08	63.74	60,582,931	37.0463	4,942,356,000		0.45		
personal-wealth-biz	are	+1.95%	81.58	80.26		260,355	81.59	79.82	80.02	83.08	63.74		37.52		2.12	1.70	2.133	
predictwallstreet	are	+1.95%	81.58		+1.56	260,174												
raymond-james	are	1.95	81.58	80.26	1.56	260,174	81.59	79.82	81.58	83.08	63.74		41.62				1.96	
renewable-energy-world	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
screamingmedia	are	+1.95%	$	open: 80.26	+1.56	3,695	$81.59	$79.82	$80.02	$83.08	$63.74		40.88	$4.97b	2.21%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	+1.95%	last trade: 81.58		change: 1.560								p/e ratio: 37.52					
smartmoney	are	(1.95%)	81.58	$80.26	1.56	260,174	$81.59	$79.82	$80.02	$83.08	$63.74			4,442,200	2.25%	$0.45		
stocknod	are	+1.950%	81.58 usd	80.26	+1.560	260,174	81.59	79.82	80.02	82.82	63.74	55,513,135						
stockpickr	are	1.95%	$81.58 1.56 | 1.95%	80.26	1.56	260.17k	81.59	79.82	80.02	83.08	63.74							
stocksmart	are	%	$79.7	73.2		30,625	82.64	79.64										
stocktwits	are	1.85%	81.50		+1.48													
streetinsider-com	are	1.95%	81.58	$80.26	+1.56	260,174	$81.59	$79.82	$80.02	$82.82	$63.74		37.94				$2.15	
thecramerreport	are		81.58	80.26	+1.56	260174	81.59	79.82										
thestree	are	1.95%	$81.58	80.26	1.56	260174	81.59	79.82	80.02	-83.08	63.74	5.5513135e7		4.464921448e9				
tickerspy	are	1.95%	$81.58	80.26	+1.56	260,174	81.59	79.82	80.02	83.08	63.74		37.0	4.4b	2.25%	$0.45		
tmx-quotemedia	are	1.95%	81.580	80.260	1.560	260,355	81.590	79.820	80.020	83.080	63.740	55,513,135	37.40	4,528,761,553	2.206	0.450 usd	2.14	
updown	are	1.95%	$81.58	$80.26	$1.56	255,989	$81.59	$79.82	$80.02	$83.08	$63.74	55.51b	37.29	$4.44b				
wallstreetsurvivor	are	1.95%	81.58	80.26	1.56	258,251	81.59	79.82		83.08	65.60		37.40	$4b	2.20%	1.50 -	2.19	
yahoo-finance	are	1.95%	81.58	80.26	1.56	260,174	81.59	79.82	80.02	83.08	63.74		38.25	4.53b	2.20%	1.80	2.13	
ycharts-com	are	+1.85%	81.50		+1.48					83.08	63.74		37.73	4.52b	2.16%		2.16	
zacks	are	(1.95%)	81.58		1.56	vol.  260,355	81.59	79.82		83.08	63.74		18.32	4.94 b	2.25	1.80	4.39	
advfn	cldt	1.13	16.1	15.91	0.18	32261	16.21	15.91										
barchart	cldt	+1.13%	16.10	15.91	+0.18	32,261	16.21	15.91	15.92	18.67	13.67		22.93	$222.34 m	4.42%	$0.70	-0.15	
barrons	cldt	1.13%	16.10	15.91	+0.18	32,142	16.21	15.91				6.38 million		$218.65 million	4.35%	$0.18		
bloomberg	cldt	1.131%	16.100	15.910	0.180	32,261	16.210	15.910		19.46	14.25	13.821mil	161.000	222.516mil	4.348	0.175 regular cash	0.100	
boston-com	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,261	16.21	15.91	15.92	19.46	14.25	13,820,854						
bostonmerchant	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,261	16.21	15.91	15.92	19.46	14.25	13,820,854						
business-insider	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,261	16.21	15.91	15.92	19.46	14.25	13,820,854						
chron	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,142	16.21	15.91	15.92	19.46	14.25	13,820,854						
cio-com	cldt	+1.13%	16.10 usd	15.91	+0.1800	32,142	16.21	15.91	15.92	19.46	14.25	13,820,854		223m	4.4	0.7		
cnn-money	cldt	+1.13%today&rsquo;s change	16.10data as of 4:00pm et	15.93	+0.18	32,142	16.21	15.93	15.92				nm	$222.5m	4.35%			
easystockalterts	cldt	1.13%	16.10	15.91	+0.18	32142	16.21	15.91	15.92	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	1.13%	16.1000	15.9100	0.1800	32,142	16.2100	15.9100	15.9200	19.4600	14.2500	13,821,000	nm	$220.03m	4.40%	$0.175000		
finance-abc7-com	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,142	16.21	15.91	15.92	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,142	16.21	15.91	15.92	19.46	14.25	13,820,854						
financial-content	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,142	16.21	15.91	15.92	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	1.1%	$16.10	15.91	0.18	32,142	16.21	15.91	15.92	19.46	14.25	14 mil		223 mil	4.3	0.70		
finviz	cldt	1.13%	16.10			32,142			15.92	-13.76%	17.75%	13.82m		220.01m		0.70	-0.29	
fool	cldt	+1.13%	$16.10	$15.91	0.18	29,024	$16.21	$15.91	$15.92	$19.46	$14.25		0.00	$222.52m		0.70		
foxbusiness	cldt		$16.10		+0.18	32,261			$15.92									
google-finance	cldt	(1.13%)	16.10	15.91	+0.18	32,142.00	16.21	15.91		19.46	14.25	13.82m		222.52m	4.35	0.17	-0.29	
howthemarketworks	cldt	1.131%	16.1	15.91	0.18	32,142	16.21	15.91	15.92									
hpcwire	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,261	16.21	15.91	15.92	19.46	14.25	13,820,854						
insidestocks	cldt	+1.13%	16.10	15.91	+0.18	32142	16.21	15.91					price earnings ratio: 24.39					
investopedia	cldt	+1.13 %	$16.10	15.91	+0.18				15.92									
marketintellisearch	cldt	1.13 %	$16.10	$15.91	0.18	31.80k	$16.21	$15.91	$15.92			13.82m	0.00	0.22b	4.4 %		-0.29	
marketwatch	cldt	+1.13%	$16.10	open: 15.91	+0.18	119	$16.21	$15.91	$15.92	$19.46	$14.25			$218.65m	4.35%	0.18		
minyanville	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,142	16.21	15.91	15.92	19.46	14.25	13,820,854						
msn-money	cldt	+1.13%	16.10	15.91	+0.18	32,142	16.21	15.91	15.92	19.46	14.25	13.82 mil	-80.50	220.03 mil	4.40%	0.70	-0.29	
nasdaq-com	cldt	1.13%	$ 16.10		0.18	32,142	$ 16.21	$ 15.91	$ 15.92	$ 19.46	$ 14.25	13,821,000		$ 222,518,100	4.4 %	$0.700000	$ -0.15	
optimum	cldt	+1.13%	16.10 ( 4:15 pm edt)	15.91	+0.18	32,142	16.21	15.91	15.92	19.46	14.25	13.82m		222.5m	4.35	0.70	-0.15	
paidcontent	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,142	16.21	15.91	15.92	19.46	14.25	13,820,854						
pc-quote	cldt	1.13%	16.1	15.91	0.18	32,261	16.21	15.91	15.92	19.46	14.25	13,666,478	-79.6	220,030,000		0.175		
personal-wealth-biz	cldt	+1.13%	16.10	15.91		32,261	16.21	15.91	15.92	19.46	14.25				4.40	0.70	-0.117	
predictwallstreet	cldt	+1.13%	16.10		+0.18	32,142												
raymond-james	cldt	1.13	16.10	15.91	0.18	32,142	16.21	15.91	16.10	19.46	14.25						-0.13	
renewable-energy-world	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,142	16.21	15.91	15.92	19.46	14.25	13,820,854						
screamingmedia	cldt	+1.13%	$	open: 15.91	+0.18	8,678	$16.21	$15.91	$15.92	$19.46	$14.25			$218.65m	4.35%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	+1.13%	last trade: 16.10		change: 0.180													
smartmoney	cldt	(1.13%)	16.10	$15.91	0.18	32,142	$16.21	$15.91	$15.92	$19.46	$14.25			220,000	4.40%	$0.18		
stocknod	cldt	+1.131%	16.10 usd	15.91	+0.1800	32,142	16.21	15.91	15.92	19.46	14.25	13,820,854						
stockpickr	cldt	1.13%	$16.10 0.18 | 1.13%	15.93	0.18	32.14k	16.21	15.91	15.92	19.46	14.25							
stocksmart	cldt	%	$16.13	17.29		1,300	16.39	16.13										
stocktwits	cldt	1.07%	16.09		+0.17													
streetinsider-com	cldt	1.13%	16.10	$15.91	+0.18	32,142	$16.21	$15.91	$15.92	$19.46	$14.25						$-0.15	
thecramerreport	cldt		16.10	15.91	+0.18	32142	16.21	15.91										
thestree	cldt	1.13%	$16.1	15.93	0.18	32142	16.21	15.91	15.92	-19.46	14.25	1.3820854e7		2.1864591e8				
tickerspy	cldt	1.13%	$16.10	15.91	+0.18	32,142	16.21	15.91	15.92	19.46	14.25		-79.6	220.0m	4.40%	$0.17		
tmx-quotemedia	cldt	1.13%	16.100	15.910	0.180	32,261	16.210	15.910	15.920	19.460	14.250	13,820,854		222,515,749	4.397	0.175 usd	-0.15	
updown	cldt	1.13%	$16.10	$15.91	$0.18	32,142	$16.21	$15.91	$15.92	$19.46	$14.25	13.82b		$220m				
wallstreetsurvivor	cldt	1.13%	16.10	15.91	0.18	32,142	16.21	15.91		19.46	14.92			$220m	4.40%	0.35 -	-0.20	
yahoo-finance	cldt	1.13%	16.10	15.91	0.18	32,142	16.21	15.91	15.92	19.46	14.25			221.28m	4.40%	0.70	-0.12	
ycharts-com	cldt	+1.07%	16.09		+0.17					19.46	14.25			222.20m	4.42%		-0.15	
advfn	opy	0.69	26.18	26.13	0.18	16292	26.4	26.0										
barchart	opy	+0.69%	26.18	26.13	+0.18	16,292	26.40	26.00	26.00	34.74	21.85		10.91	$353.95 m	1.65%	$0.44	+2.45	
barrons	opy	0.69%	26.18	26.13	+0.18	16,292	26.40	26.00				13.90 million		$364.86 million	1.68%	$0.11		
bloomberg	opy	0.692%	26.180	26.130	0.180	16,292	26.400	26.000		34.87	22.11	13.545mil	10.686	356.696mil	1.681	0.110 regular cash	2.450	
boston-com	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
bostonmerchant	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
business-insider	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
chron	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
cio-com	opy	+0.69%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063	10.64	355m	1.4	0.39		
cnn-money	opy	+0.69%today&rsquo;s change	26.18data as of 4:02pm et	26.11	+0.18	16,292	26.40	26.00	26.00				10.6	$354.6m	1.68%			
easystockalterts	opy	0.69%	26.18	26.13	+0.18	16292	26.40	26.00	26.00	34.87	22.11		10.64				2.46	
eresearch-fidelity-com	opy	0.69%	26.1800	26.1300	0.1800	16,292	26.4000	26.0000	26.0000	34.8700	22.1100	13,545,000	10.61	$352.17m	1.69%	$0.110000		
finance-abc7-com	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
financial-content	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
finapps-forbes-com	opy	0.7%	$26.18	26.13	0.18	16,292	26.40	26.00	26.00	34.87	22.11	14 mil		355 mil	1.7	0.44		
finviz	opy	0.69%	26.18			16,292			26.00	-24.64%	19.80%	13.55m	10.57	352.30m		0.44	2.46	
fool	opy	+0.69%	$26.18	$26.13	0.18	16,292	$26.40	$26.00	$26.00	$34.87	$22.11		10.90	$357.22m	1.60%	0.44		
foxbusiness	opy		$26.18		+0.18	16,292			$26.00									
google-finance	opy	(0.69%)	26.18	26.13	+0.18	16,292.00	26.40	26.00		34.87	22.11	13.64m	10.64	357.22m	1.68	0.11	2.46	
howthemarketworks	opy	0.692%	26.18	26.13	0.18	16,292	26.4	26	26									
hpcwire	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
insidestocks	opy	+0.69%	26.18	26.13	+0.18	16292	26.40	26.00										
investopedia	opy	+0.69 %	$26.18	26.13	+0.18				26.00									
investorguide	opy	+0.69%	26.18	26.13	+0.18		26.40	26.00		34.87	22.11		10.59	357.2m			2.455	
marketintellisearch	opy	0.69 %	$26.18	$26.13	0.18	14.60k	$26.40	$26.00	$26.00			13.55m	10.57	0.35b	1.69 %		2.46	
marketwatch	opy	+0.69%	$26.18	open: 26.13	+0.18	16,292	$26.40	$26.00	$26.00	$34.87	$22.11			$364.86m	1.68%	0.11		
minyanville	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
msn-money	opy	+0.69%	26.18	26.13	+0.18	16,292	26.40	26.00	26.00	34.87	22.11	13.55 mil	10.64	352.17 mil	1.69%	0.44	2.46	
nasdaq-com	opy	0.69%	$ 26.18		0.18	16,292	$ 26.40	$ 26	$ 26	$ 34.87	$ 22.11	13,545,000	10.69	$ 354,608,100	1.69 %	$0.440000	$ 2.45	
optimum	opy	+0.69%	26.18 ( 4:15 pm edt)	26.13	+0.18	16,292	26.40	26.00	26.00	34.87	22.11	13.55m	10.6	354.6m	1.68	0.44	2.46	
paidcontent	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
pc-quote	opy	0.69%	26.18	26.13	0.18	16,292	26.4	26.0	26.0	34.87	22.11	13,451,872	10.56911	352,170,000		0.11		
personal-wealth-biz	opy	+0.69%	26.18	26.13		16,292	26.40	26.00	26.00	34.87	22.11		10.59		1.69	0.44	2.455	
predictwallstreet	opy	+0.69%	26.18		+0.18	16,292												
raymond-james	opy	0.69	26.18	26.13	0.18	16,292	26.40	26.00	26.18	34.87	22.11		10.19				2.57	
renewable-energy-world	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
screamingmedia	opy	+0.69%	$	open: 26.13	+0.18	16,292	$26.40	$26.00	$26.00	$34.87	$22.11			$364.86m	1.68%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	+0.69%	last trade: 26.18		change: 0.180								p/e ratio: 10.59					
smartmoney	opy	(0.69%)	26.18	$26.13	0.18	16,292	$26.40	$26.00	$26.00	$34.87	$22.11			352,200	1.50%	$0.10		
stocknod	opy	+0.6923%	26.18 usd	26.13	+0.1800	16,292	26.40	26.00	26.00	34.87	22.11	13,545,063						
stockpickr	opy	0.69%	$26.18 0.18 | 0.69%	26.13	0.18	16.29k	26.40	26.00	26.00	34.87	22.11							
stocksmart	opy	%	$26.49	26.8		978	28.03	26.49										
stocktwits	opy	0.61%	26.16		+0.16													
streetinsider-com	opy	0.69%	26.18	$26.13	+0.18	16,292	$26.40	$26.00	$26.00	$34.87	$22.11		10.64				$2.46	
thecramerreport	opy		26.18	26.13	+0.18	16292	26.40	26.00										
thestree	opy	0.69%	$26.18	26.13	0.18	16292	26.4	26.0	26.0	-34.87	22.11	1.3644743e7		3.62194985e8				
tickerspy	opy	0.69%	$26.18	26.13	+0.18	16,292	26.40	26.00	26.00	34.87	22.11		10.6	354.5m	1.69%	$0.11		
tmx-quotemedia	opy	0.69%	26.180	26.130	0.180	16,292	26.400	26.000	26.000	34.870	22.110	13,644,743	10.60	357,219,372	1.692	0.110 usd	2.46	
updown	opy	0.69%	$26.18	$26.13	$0.18	16,292	$26.40	$26.00	$26.00	$34.87	$22.11	13.64b	10.18	$355m				
wallstreetsurvivor	opy	0.69%	26.18	26.13	0.18	16,292	26.40	26.00		34.87	22.11		10.60	$352m	1.50%	0.44 -	2.76	
yahoo-finance	opy	0.69%	26.18	26.13	0.18	16,292	26.40	26.00	26.00	34.87	22.11		10.66	357.20m	1.50%	0.39	2.46	
ycharts-com	opy	+0.62%	26.16		+0.16					34.87	22.11		10.68	353.68m	1.43%		2.45	
advfn	arb	1.18	40.41	40.09	0.47	110193	40.62	39.82										
barchart	arb	+1.18%	40.41	40.09	+0.47	110,193	40.62	39.82	39.94	44.72	23.44		23.59	$1.09 b	0.99%	$0.40	+1.72	
barrons	arb	1.18%	40.41	40.09	+0.47	110,081	40.62	39.82				27.10 million		$1.10 billion	0.99%	$0.1		
bloomberg	arb	1.177%	40.410	40.090	0.470	110,193	40.620	39.820		44.95	23.71	27.134mil	22.960	1,096.479mil	0.990	0.100 regular cash	1.760	
boston-com	arb	+1.177%	40.41 usd	40.09	+0.4700	110,193	40.62	39.82	39.94	44.95	23.71	27,133,850						
bostonmerchant	arb	+1.177%	40.41 usd	40.09	+0.4700	110,193	40.62	39.82	39.94	44.95	23.71	27,133,850						
business-insider	arb	+1.177%	40.41 usd	40.09	+0.4700	110,193	40.62	39.82	39.94	44.95	23.71	27,133,850						
chron	arb	+1.177%	40.41 usd	40.09	+0.4700	110,081	40.62	39.82	39.94	44.95	23.71	27,133,850						
cio-com	arb	+1.18%	40.41 usd	40.09	+0.4700	110,081	40.62	39.82	39.94	44.95	23.71	27,133,850	23.49	1b	1	0.4		
cnn-money	arb	+1.18%today&rsquo;s change	40.41data as of 4:02pm et	40.09	+0.47	110,081	40.62	39.82	39.94				23.5	$1.1b	0.99%			
easystockalterts	arb	1.17%	40.41	40.09	+0.47	110081	40.62	39.82	39.94	44.95	23.71		23.49				1.72	
eresearch-fidelity-com	arb	1.18%	40.4100	40.0900	0.4700	110,081	40.6200	39.8200	39.9400	44.9500	23.7100	27,134,000	23.22	$1.08b	1.00%	$0.100000		
finance-abc7-com	arb	+1.177%	40.41 usd	40.09	+0.4700	110,081	40.62	39.82	39.94	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	+1.177%	40.41 usd	40.09	+0.4700	110,081	40.62	39.82	39.94	44.95	23.71	27,133,850						
financial-content	arb	+1.177%	40.41 usd	40.09	+0.4700	110,081	40.62	39.82	39.94	44.95	23.71	27,133,850						
finapps-forbes-com	arb	1.2%	$40.41	40.09	0.47	110,081	40.62	39.82	39.94	44.95	23.71	27 mil	23.5	1 bil	1.0	0.40	1.72	
finviz	arb	1.18%	40.41			110,081			39.94	-9.63%	72.43%	27.13m	23.22	1.08b		0.40	1.72	
fool	arb	+1.18%	$40.41	$40.09	0.47	110,081	$40.62	$39.82	$39.94	$44.95	$23.71		23.60	$1.10b	1.60%	0.40		
foxbusiness	arb		$40.41		+0.47	110,452			$39.94									
google-finance	arb	(1.18%)	40.41	40.09	+0.47	110,081.00	40.62	39.82		44.95	23.71	27.13m	23.52	1.10b	0.99	0.10	1.72	
howthemarketworks	arb	1.177%	40.41	40.09	0.47	110,081	40.62	39.82	39.94									
hpcwire	arb	+1.177%	40.41 usd	40.09	+0.4700	110,193	40.62	39.82	39.94	44.95	23.71	27,133,850						
insidestocks	arb	+1.18%	40.41	40.09	+0.47	110081	40.62	39.82					price earnings ratio: 23.49					
investopedia	arb	+1.18 %	$40.41	40.09	+0.47				39.94									
investorguide	arb	+1.18%	40.41	40.09	+0.47		40.62	39.82		44.95	23.71		23.18	1.096b			1.723	
marketintellisearch	arb	1.18 %	$40.41	$40.09	0.47	104.00k	$40.62	$39.82	$39.94			27.13m	23.22	1.08b	1.0 %		1.72	
marketwatch	arb	+1.18%	$40.41	open: 40.09	+0.47	371	$40.62	$39.82	$39.94	$44.95	$23.71		23.74	$1.10b	0.99%	0.10	1.70	
minyanville	arb	+1.177%	40.41 usd	40.09	+0.4700	110,081	40.62	39.82	39.94	44.95	23.71	27,133,850						
msn-money	arb	+1.18%	40.41	40.09	+0.47	110,081	40.62	39.82	39.94	44.95	23.71	27.13 mil	23.49	1.08 bil	1.00%	0.40	1.72	
nasdaq-com	arb	1.18%	$ 40.41		0.47	110,081	$ 40.62	$ 39.82	$ 39.94	$ 44.95	$ 23.71	27,134,000	23.49	$ 1,096,484,940	1 %	$0.400000	$ 1.72	
optimum	arb	+1.18%	40.41 ( 4:15 pm edt)	40.09	+0.47	110,081	40.62	39.82	39.94	44.95	23.71	27.13m	23.5	1.1b	0.99	0.40	1.72	
paidcontent	arb	+1.177%	40.41 usd	40.09	+0.4700	110,081	40.62	39.82	39.94	44.95	23.71	27,133,850						
pc-quote	arb	1.18%	40.41	40.09	0.47	110,452	40.62	39.82	39.94	44.95	23.71	26,818,411	23.22093	1,083,732,000		0.1		
personal-wealth-biz	arb	+1.18%	40.41	40.09		110,452	40.62	39.82	39.94	44.95	23.71		23.18		1.00	0.40	1.723	
predictwallstreet	arb	+1.18%	40.41		+0.47	110,081												
raymond-james	arb	1.18	40.41	40.09	0.47	110,081	40.62	39.82	40.41	44.95	23.71		23.22				1.74	
renewable-energy-world	arb	+1.177%	40.41 usd	40.09	+0.4700	110,081	40.62	39.82	39.94	44.95	23.71	27,133,850						
screamingmedia	arb	+1.18%	$	open: 40.09	+0.47	1,951	$40.62	$39.82	$39.94	$44.95	$23.71		23.74	$1.10b	0.99%	0.10	1.70	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	+1.18%	last trade: 40.41		change: 0.470								p/e ratio: 23.18					
smartmoney	arb	(1.18%)	40.41	$40.09	0.47	110,081	$40.62	$39.82	$39.94	$44.95	$23.71			1,083,700	1.00%	$0.10		
stocknod	arb	+1.177%	40.41 usd	40.09	+0.4700	110,081	40.62	39.82	39.94	44.95	23.71	27,133,850						
stockpickr	arb	1.18%	$40.41 0.47 | 1.18%	40.21	0.47	110.08k	40.62	39.82	39.94	44.95	23.71							
stocksmart	arb	%	$41.36	41.52		14,986	42.62	41.36										
stocktwits	arb	1.08%	40.37		+0.43													
streetinsider-com	arb	1.18%	40.41	$40.09	+0.47	110,081	$40.62	$39.82	$39.94	$44.95	$23.71		23.49				$1.72	
thecramerreport	arb		40.41	40.09	+0.47	110081	40.62	39.82										
thestree	arb	1.18%	$40.41	40.21	0.47	110081	40.62	39.82	39.94	-44.95	23.71	2.713385e7		1.100820295e9				
tickerspy	arb	1.18%	$40.41	40.09	+0.47	110,081	40.62	39.82	39.94	44.95	23.71		23.2	1.0b	1.00%	$0.10		
tmx-quotemedia	arb	1.18%	40.410	40.090	0.470	110,452	40.620	39.820	39.940	44.950	23.710	27,133,850	23.20	1,096,478,879	1.002	0.100 usd	1.72	
updown	arb	1.18%	$40.41	$40.09	$0.47	110,081	$40.62	$39.82	$39.94	$44.95	$23.71	27.13b	22.85	$1.08b				
wallstreetsurvivor	arb	1.18%	40.41	40.09	0.47	110,081	40.62	39.82		44.95	23.71		23.20	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	1.18%	40.41	40.09	0.47	110,081	40.62	39.82	39.94	44.95	23.71		23.45	1.10b	1.00%	0.40	1.72	
ycharts-com	arb	+1.08%	40.37		+0.43					44.95	23.71		23.47	1.09b	0.99%		1.72	
advfn	biib	0.78	104.0	102.72	0.81	1576567	104.69	102.55										
barchart	biib	+0.78%	104.00	102.72	+0.81	1,634,688	104.68	102.55	103.19	109.63	51.74		19.39	$25.12 b			+4.36	
barrons	biib	0.78%	104.00	102.72	+0.81	1.571m	104.69	102.55				254.87 million		$25.45 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	0.785%	104.000	102.720	0.810	1,576,567	104.690	102.550		109.63	51.74	241.632mil	21.456	25,040.340mil			4.830	
boston-com	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189						
bostonmerchant	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189						
business-insider	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189						
chron	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189						
cio-com	biib	+0.78%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189	23.85	25b				
cnn-money	biib	+0.78%	104.00	102.72	+0.81	1,572,084	104.69	102.55	103.19				23.9	$25.1b				
easystockalterts	biib	0.79%	104.00	102.72	+0.81	1471963	104.69	102.55	103.19	109.63	51.74		23.85				4.36	
eresearch-fidelity-com	biib	0.78%	104.0000	102.7200	0.8100	1,576,567	104.6900	102.5500	103.1900	109.6300	51.7400	241,632,000	23.67	$24.93b				
finance-abc7-com	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189						
finance-abc7chicago-com	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189						
financial-content	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189						
finapps-forbes-com	biib	0.8%	$104.00	102.72	0.81	1,576,567	104.69	102.55	103.19	109.63	51.74	242 mil	23.9	25 bil	0.0	0.00	4.36	
finviz	biib	0.78%	104.00			1,576,367			103.19	-5.14%	101.01%	241.63m	23.72	24.93b			4.35	
fool	biib	+0.78%	$104.00	$102.72	0.81	1,440,906	$104.69	$102.55	$103.19	$109.63	$51.74		24.20	$25.13b				
foxbusiness	biib		$104.00		+0.81	1,577,067			$103.19									
google-finance	biib	(0.78%)	104.00	102.72	+0.81	1.58m	104.69	102.55		109.63	51.74	241.63m	23.88	25.13b			4.35	
howthemarketworks	biib	0.785%	104	102.72	0.81	1,575,260	104.69	102.55	103.19									
hpcwire	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189						
insidestocks	biib	+0.78%	104.00	102.72	+0.81	1389517	104.68	102.55					price earnings ratio: 18.87					
investopedia	biib	+0.50 %	$103.71	102.72	+0.52				103.19									
investorguide	biib	+0.78%	104.00	102.84	+0.81		104.37	102.55		106.99	51.74		23.69	25.130b			4.356	
marketintellisearch	biib	0.78 %	$104.00	$102.72	0.81	1558.40k	$104.69	$102.55	$103.19			241.63m	23.72	24.93b	0.0 %		4.35	
marketwatch	biib	+0.78%	$104.00	open: 102.72	+0.81	10,221	$104.69	$102.55	$103.19	$109.63	$51.74		23.54	$25.45b			4.42	
minyanville	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,260	104.69	102.55	103.19	109.63	51.74	241,632,189						
msn-money	biib	+0.78%	104.00	102.72	+0.81	1.58 mil	104.69	102.55	103.19	109.63	51.74	241.63 mil	23.96	24.93 bil			4.35	
nasdaq-com	biib	0.78%	$ 104	$ 102.72	0.81	1,576,567	$ 104.69	$ 102.55	$ 103.19	$ 109.63	$ 51.74	241,632,000	23.85	$ 25,129,728,000			$ 4.36	
optimum	biib	+0.78%	104.00 ( 4:00 pm edt)	102.72	+0.81	1,471,963	104.69	102.55	103.19	109.63	51.74	241.63m	23.9	25.1b			4.36	
paidcontent	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189						
pc-quote	biib	0.79%	104.0	102.72	0.81	1,580,768	104.69	102.55	103.19	109.63	51.74	239,750,058	23.7765	24,934,006,000				
personal-wealth-biz	biib	+0.78%	104.00	102.84		1,576,867	104.69	102.55	103.19	106.99	51.74		23.69			0.00	4.356	
predictwallstreet	biib	+0.79%	104.00		+0.81	1,576,467												
raymond-james	biib	0.78	104.00	102.72	0.81	1,576,467	104.69	102.55	104.00	109.63	51.74		23.58				4.41	
renewable-energy-world	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,260	104.69	102.55	103.19	109.63	51.74	241,632,189						
screamingmedia	biib	+0.78%	$	open: 102.72	+0.81	10,221	$104.69	$102.55	$103.19	$109.63	$51.74		23.54	$25.45b			4.42	
scroli	biib	0.78%	biib 104.00	102.72	0.81	1,165,947	104.69	102.55	103.19	109.63	51.74		23.88				4.35	
simple-stock-quotes	biib	+0.78%	last trade: 104.00		change: 0.810								p/e ratio: 23.69					
smartmoney	biib	(0.78%)	104.00	$102.72	0.81	1,576,567	$104.69	$102.55	$103.19	$109.63	$51.74			24,934,000	0.00%	$0.00		
stocknod	biib	+0.7850%	104.00 usd	102.72	+0.8100	1,575,360	104.69	102.55	103.19	109.63	51.74	241,632,189						
stockpickr	biib	0.78%	$104.00 0.81 | 0.78%	102.72	0.81	1.57m	104.69	102.55	103.19	109.63	51.74							
stocksmart	biib	%	$93.35	66.83		213,342	94.51	93.21										
stocktwits	biib	0.80%	104.01		+0.82													
streetinsider-com	biib	0.78%	104.00	$102.72	+0.81	1,471,963	$104.69	$102.55	$103.19	$109.63	$51.74		23.85				$4.36	
thecramerreport	biib		104.00	102.84	+0.81	1576267	104.69	102.55										
thestree	biib	0.78%	$104.0	102.72	0.81	1571215	104.69	102.55	103.19	-109.63	51.74	2.41632189e8		2.5446285824e10				
tickerspy	biib	0.78%	$104.00	102.72	+0.81	1,576,467	104.69	102.55	103.19	109.63	51.74		23.8	24.9b	0.00%	$0.00		
tmx-quotemedia	biib	0.78%	104.000	102.720	0.810	1,577,067	104.690	102.550	103.190	109.630	51.740	241,632,189	23.70	25,129,747,656			4.36	
updown	biib	0.78%	$104.00	$102.72	$0.81	1,570,547	$104.69	$102.55	$103.19	$109.63	$51.74	241.63b	25.93	$24.93b				
wallstreetsurvivor	biib	0.78%	104.00	102.72	0.81	1,575,260	104.69	102.55		109.63	53.14		23.70	$25b			3.94	
yahoo-finance	biib	0.78%	104.00	102.84	0.81	1,576,367	104.69	102.55	103.19	109.63	51.74		23.88	25.13b			4.36	
ycharts-com	biib	+0.79%	104.01		+0.82					109.63	51.74		23.97	25.13b	0.00%		4.34	
advfn	aro	0.93	17.33	17.22	0.16	1490968	17.33	17.08										
barchart	aro	+0.93%	17.33	17.22	+0.16	1,490,968	17.33	17.08	17.17	31.05	17.00		7.66	$1.42 b			+2.24	
barrons	aro	0.93%	17.33	17.22	+0.16	1.491m	17.33	17.08				92.76 million		$1.41 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	0.932%	17.330	17.220	0.160	1,490,968	17.330	17.080		31.05	17.00	80.727mil	7.601	1,398.997mil			2.280	
boston-com	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,968	17.33	17.08	17.17	31.05	17.05	80,726,865						
bostonmerchant	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,968	17.33	17.08	17.17	31.05	17.05	80,726,865						
business-insider	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,968	17.33	17.08	17.17	31.05	17.05	80,726,865						
chron	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,827	17.33	17.08	17.17	31.05	17.05	80,726,865						
cio-com	aro	+0.93%	17.33 usd	17.22	+0.1600	1,490,827	17.33	17.08	17.17	31.05	17.05	80,726,865	7.842	1b				
cnn-money	aro	+0.93%	17.33	17.20	+0.16	1,477,483	17.33	17.08	17.17				7.8	$1.4b				
easystockalterts	aro	0.93%	17.33	17.22	+0.16	1458674	17.33	17.08	17.17	31.05	17.05		7.84				2.21	
eresearch-fidelity-com	aro	0.93%	17.3300	17.2200	0.1600	1,490,827	17.3300	17.0800	17.1700	31.0500	17.0000	80,727,000	7.67	$1.39b				
finance-abc7-com	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,827	17.33	17.08	17.17	31.05	17.05	80,726,865						
finance-abc7chicago-com	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,827	17.33	17.08	17.17	31.05	17.05	80,726,865						
financial-content	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,827	17.33	17.08	17.17	31.05	17.05	80,726,865						
finapps-forbes-com	aro	0.9%	$17.33	17.22	0.16	1,490,827	17.33	17.08	17.17	31.05	17.00	81 mil	7.7	1 bil	0.0	0.00	2.24	
finviz	aro	0.93%	17.33			1,490,827			17.17	-44.19%	1.94%	80.73m	7.70	1.39b			2.23	
fool	aro	+0.82%	$17.31	$17.22	0.14	1,314,538	$17.31	$17.08	$17.17	$31.05	$17.00		7.90	$1.40b				
foxbusiness	aro		$17.33		+0.16	1,492,540			$17.17									
google-finance	aro	(0.93%)	17.33	17.22	+0.16	1.49m	17.33	17.08		31.05	17.00	80.73m	7.76	1.40b			2.23	
howthemarketworks	aro	0.932%	17.33	17.22	0.16	1,490,827	17.33	17.08	17.17									
hpcwire	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,968	17.33	17.08	17.17	31.05	17.05	80,726,865						
insidestocks	aro	+0.93%	17.33	17.22	+0.16	1490827	17.33	17.08					price earnings ratio: 7.50					
investopedia	aro	+0.93 %	$17.33	17.22	+0.16				17.17									
investorguide	aro	+0.93%	17.33	17.20	+0.16		17.33	17.08		31.31	17.06		7.64	1.399b			2.248	
marketintellisearch	aro	0.93 %	$17.33	$17.20	0.16	1403.70k	$17.33	$17.08	$17.17			80.73m	7.70	1.39b	0.0 %		2.23	
marketwatch	aro	+0.93%	$17.33	open: 17.22	+0.16	14,398	$17.33	$17.08	$17.17	$31.05	$17.00		7.15	$1.41b			2.42	
minyanville	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,827	17.33	17.08	17.17	31.05	17.05	80,726,865						
msn-money	aro	+0.93%	17.33	17.22	+0.16	1.49 mil	17.33	17.08	17.17	31.05	17.00	80.73 mil	7.74	1.39 bil			2.23	
nasdaq-com	aro	0.93%	$ 17.33		0.16	1,490,827	$ 17.33	$ 17.08	$ 17.17	$ 31.05	$ 17	80,723,000	7.74	$ 1,398,929,590			$ 2.24	
optimum	aro	+0.93%	17.33 ( 4:02 pm edt)	17.22	+0.16	1,458,674	17.33	17.08	17.17	31.05	17.05	80.73m	7.8	1.4b			2.21	
paidcontent	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,827	17.33	17.08	17.17	31.05	17.05	80,726,865						
pc-quote	aro	0.93%	17.33	17.22	0.16	1,491,740	17.33	17.08	17.17	31.05	17.00	79,981,685	7.66518	1,386,083,000				
personal-wealth-biz	aro	+0.93%	17.33	17.20		1,492,540	17.33	17.08	17.17	31.31	17.06		7.64			0.00	2.248	
predictwallstreet	aro	+0.93%	17.33		+0.16	1,490,827												
raymond-james	aro	0.93	17.33	17.22	0.16	1,490,827	17.33	17.08	17.33	31.05	17.00		7.63				2.27	
renewable-energy-world	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,827	17.33	17.08	17.17	31.05	17.05	80,726,865						
screamingmedia	aro	+0.93%	$	open: 17.22	+0.16	14,257	$17.33	$17.08	$17.17	$31.05	$17.00		7.15	$1.41b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	+0.93%	last trade: 17.33		change: 0.160								p/e ratio: 7.64					
smartmoney	aro	(0.93%)	17.33	$17.22	0.16	1,490,827	$17.33	$17.08	$17.17	$31.05	$17.00			1,386,100	0.00%	$0.00		
stocknod	aro	+0.9319%	17.33 usd	17.22	+0.1600	1,490,827	17.33	17.08	17.17	31.05	17.05	80,726,865						
stockpickr	aro	0.93%	$17.33 0.16 | 0.93%	17.22	0.16	1.49m	17.33	17.08	17.17	31.05	17.00							
stocksmart	aro	%	$18.31	25.07		210,566	18.99	18.29										
stocktwits	aro	0.81%	17.31		+0.14													
streetinsider-com	aro	0.93%	17.33	$17.22	+0.16	1,458,674	$17.33	$17.08	$17.17	$31.05	$17.05		7.84				$2.21	
thecramerreport	aro		17.28	17.20	+0.11	1241441	17.30	17.08										
thestree	aro	0.93%	$17.33	17.22	0.16	1490827	17.33	17.08	17.17	-31.05	17.0	8.0726865e7		1.410298332e9				
tickerspy	aro	0.93%	$17.33	17.22	+0.16	1,490,827	17.33	17.08	17.17	31.05	17.00		7.7	1.3b	0.00%	$0.00		
tmx-quotemedia	aro	0.93%	17.330	17.220	0.160	1,492,540	17.330	17.080	17.170	31.050	17.000	80,726,865	7.80	1,398,996,570			2.21	
updown	aro	0.93%	$17.33	$17.22	$0.16	1,477,483	$17.33	$17.08	$17.17	$31.05	$17.00	81.77b	7.54	$1.38b				
wallstreetsurvivor	aro	0.93%	17.33	17.22	0.16	1,490,827	17.33	17.08		29.00	17.00		7.80	$1b			2.49	
yahoo-finance	aro	0.93%	17.33	17.20	0.16	1,490,827	17.33	17.08	17.17	31.05	17.00		7.71	1.40b			2.25	
ycharts-com	aro	+0.82%	17.31		+0.14					31.05	17.00		7.83	1.42b	0.00%		2.21	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
bostonmerchant	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
business-insider	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
chron	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
cio-com	arm	-1.83%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959							
cnn-money	arm	-0.70%today&rsquo;s change	15.70data as of 4:01pm et	15.94	-0.11	959,963	16.07	15.67	15.81				nm	$1.5b				
easystockalterts	arm	0.00%	19.53	18.21	+0.00	62614	19.53	19.53	19.53	22.65	11.95						-0.09	
eresearch-fidelity-com	arm	0.00%	19.5300	0.00	0.0000	0	0.00	0.00	19.5300	22.6500	11.9500							
finance-abc7-com	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
finance-abc7chicago-com	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
financial-content	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(-2.31%)	561.22	562.50	-13.28	null	576.55	558.50		652.00	295.90	13.46m	86.63	7.56b*	0.52*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	-1.18 %	$12.58	$12.64	-0.15	828.60k	$12.95	$12.31	$12.73						%			
marketwatch	arm	-1.83%	564.00p	open: 562.50	-10.50	5.34m	576.55p	558.50p	574.50p	652.00p	295.90p		8771.38	79.65m			0.06	
minyanville	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
msn-money	arm	-0.70%	15.70	15.94	-0.11	975,963	16.07	15.67	15.81	22.65	12.75	94.45 mil	-112.14	1.49 bil			0.14	
paidcontent	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
pc-quote	arm	0.00%				0						0		0				
personal-wealth-biz	arm					0												
raymond-james	arm																	
renewable-energy-world	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
screamingmedia	arm	-1.83%	p	open: 562.50	-10.50	5.34m	576.55p	558.50p	574.50p	652.00p	295.90p		8771.38	79.65m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	-1.828%	5.640 gbp	5.625	-0.1050	5,339,058	5.766	5.585	5.745	6.520	2.959	1,346,492,294						
stockpickr	arm																	
stocksmart	arm	%	$19.53	03/29 3:59 pm														
streetinsider-com	arm	-0%	19.53	$18.21		62,614	$19.53	$19.53	$19.53	$22.65	$11.95						$-0.09	
thecramerreport	arm		0.00															
thestree	arm																	
tickerspy	arm	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	arm																	
wallstreetsurvivor	arm	-			-		- -											
yahoo-finance	arm	1.17%	27.56	27.50	0.32	3,139,322	27.65	27.04	27.24	32.18	13.43		262.48	36.80b	0.50%	0.15	0.11	
ycharts-com	arm																	
advfn	ceco	0.65	23.14	23.05	0.15	659184	23.18	22.88										
barchart	ceco	+0.65%	23.14	23.05	+0.15	598,610	23.18	22.88	22.99	27.93	16.36		7.36	$1.79 b			+2.23	
barrons	ceco	0.65%	23.14	23.05	+0.15	656,585	23.18	22.88				80.85 million		$1.81 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	0.652%	23.140	23.050	0.150	659,184	23.180	22.880		27.93	16.36	77.596mil	6.786	1,795.581mil			3.410	
boston-com	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
bostonmerchant	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
business-insider	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
chron	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
cio-com	ceco	+0.65%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424	9.847	2b				
cnn-money	ceco	+0.65%	23.14	23.05	+0.15	656,585	23.18	22.88	22.99				9.8	$1.8b				
easystockalterts	ceco	0.65%	23.14	23.05	+0.15	655887	23.18	22.88	22.99	27.93	16.36		9.85				2.35	
eresearch-fidelity-com	ceco	0.65%	23.1400	23.0500	0.1500	659,184	23.1800	22.8800	22.9900	27.9300	16.3600	77,596,000	9.91	$1.78b				
finance-abc7-com	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
financial-content	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	0.6%	$23.14	23.05	0.15	659,184	23.18	22.88	22.99	27.93	16.36	78 mil	10.4	2 bil	0.0	0.00	2.23	
finviz	ceco	0.65%	23.14			658,984			22.99	-17.15%	41.44%	77.60m	10.00	1.78b			2.30	
fool	ceco	+0.57%	$23.12	$23.05	0.13	623,612	$23.18	$22.88	$22.99	$27.93	$16.36		10.40	$1.79b				
foxbusiness	ceco		$23.14		+0.15	659,347			$22.99									
google-finance	ceco	(0.65%)	23.14	23.05	+0.15	659,184.00	23.18	22.88		27.93	16.36	77.60m	10.04	1.80b			2.30	
howthemarketworks	ceco	0.652%	23.14	23.05	0.15	655,887	23.18	22.88	22.99									
hpcwire	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
insidestocks	ceco	+0.65%	23.14	23.05	+0.15	659347	23.18	22.88					price earnings ratio: 7.30					
investopedia	ceco	+0.65 %	$23.14	23.05	+0.15				22.99									
investorguide	ceco	+0.65%	23.14	23.00	+0.15		23.18	22.88		28.57	16.36		10.38	1.796b			2.214	
marketintellisearch	ceco	0.65 %	$23.14	$23.00	0.15	652.50k	$23.18	$22.88	$22.99			77.60m	10.00	1.78b	0.0 %		2.30	
marketwatch	ceco	+0.65%	$23.14	open: 23.05	+0.15	2,962	$23.18	$22.88	$22.99	$27.93	$16.36		9.64	$1.81b			2.40	
minyanville	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
msn-money	ceco	+0.65%	23.14	23.05	+0.15	659,184	23.18	22.88	22.99	27.93	16.36	77.60 mil	9.93	1.78 bil			2.21	
nasdaq-com	ceco	0.65%	$ 23.14	$ 23.05	0.15	659,184	$ 23.18	$ 22.88	$ 22.99	$ 27.93	$ 16.36	77,596,000	10.38	$ 1,795,571,440			$ 2.23	
optimum	ceco	+0.65%	23.14 ( 4:00 pm edt)	23.05	+0.15	655,887	23.18	22.88	22.99	27.93	16.36	77.60m	9.8	1.8b			2.35	
paidcontent	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
pc-quote	ceco	0.65%	23.14	23.05	0.15	659,347	23.18	22.88	22.99	27.93	16.36	77,092,999	9.86695	1,783,932,000				
personal-wealth-biz	ceco	+0.65%	23.14	23.00		659,347	23.18	22.88	22.99	28.57	16.36		10.38			0.00	2.214	
predictwallstreet	ceco	+0.65%	23.14		+0.15	659,184												
raymond-james	ceco	0.65	23.14	23.05	0.15	659,184	23.18	22.88	23.14	27.93	16.36		9.81				2.36	
renewable-energy-world	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
screamingmedia	ceco	+0.65%	$	open: 23.05	+0.15	2,962	$23.18	$22.88	$22.99	$27.93	$16.36		9.64	$1.81b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	+0.65%	last trade: 23.14		change: 0.150								p/e ratio: 10.38					
smartmoney	ceco	(0.65%)	23.14	$23.05	0.15	659,184	$23.18	$22.88	$22.99	$27.93	$16.36			1,783,900	0.00%	$0.00		
stocknod	ceco	+0.6525%	23.14 usd	23.05	+0.1500	655,887	23.18	22.88	22.99	27.93	16.36	77,596,424						
stockpickr	ceco	0.65%	$23.14 0.15 | 0.65%	23.05	0.15	659.18k	23.18	22.88	22.99	27.93	16.36							
stocksmart	ceco	%	$22.889	21.06		275,970	22.925	21.22										
stocktwits	ceco	0.65%	23.14		+0.15													
streetinsider-com	ceco	0.65%	23.14	$23.05	+0.15	655,887	$23.18	$22.88	$22.99	$27.93	$16.36		9.85				$2.35	
thecramerreport	ceco		23.14	23.00	+0.15	658984	23.18	22.88										
thestree	ceco	0.65%	$23.14	23.05	0.15	659184	23.18	22.88	22.99	-27.93	16.36	7.7596424e7		1.814980357e9				
tickerspy	ceco	0.65%	$23.14	23.05	+0.15	659,184	23.18	22.88	22.99	27.93	16.36		9.9	1.7b	0.00%	$0.00		
tmx-quotemedia	ceco	0.65%	23.140	23.050	0.150	659,347	23.180	22.880	22.990	27.930	16.360	77,596,424	10.30	1,795,581,251			2.24	
updown	ceco	0.65%	$23.14	$23.05	$0.15	656,585	$23.18	$22.94	$22.99	$27.93	$16.36	77.59b	10.26	$1.78b				
wallstreetsurvivor	ceco	0.65%	23.14	23.05	0.15	655,887	23.18	22.88		27.60	16.36		10.30	$2b			1.95	
yahoo-finance	ceco	0.65%	23.14	23.00	0.15	658,984	23.18	22.88	22.99	27.93	16.36		10.45	1.80b			2.21	
ycharts-com	ceco	+0.65%	23.14		+0.15					27.93	16.36		10.33	1.79b	0.00%		2.24	
advfn	ari	0.06	15.93	15.91	0.01	92436	16.0	15.85										
barchart	ari	+0.06%	15.93	15.91	+0.01	92,436	16.00	15.85	15.92	17.11	15.19		10.95	$279.57 m	9.94%	$1.60	+0.99	
barrons	ari	0.06%	15.93	15.91	+0.01	92,284	16.00	15.85				12.68 million		$282.73 million	10.04%	$0.4		
bloomberg	ari	0.063%	15.930	15.910	0.010	92,436	16.000	15.850		17.61	15.81	17.561mil	16.091	279.747mil	10.057	0.400 regular cash	0.990	
boston-com	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
bostonmerchant	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
business-insider	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
chron	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
cio-com	ari	+0.06%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032	15.93	280m	9.8	1.6		
cnn-money	ari	+0.06%today&rsquo;s change	15.93data as of 4:02pm et	15.95	+0.01	92,436	16.00	15.85	15.92				15.9	$279.7m	10.04%			
easystockalterts	ari	0.06%	15.93	15.91	+0.01	92436	16.00	15.85	15.92	17.61	15.81		15.93				1.00	
eresearch-fidelity-com	ari	0.06%	15.9300	15.9100	0.0100	92,436	16.0000	15.8500	15.9200	17.6100	15.8100	17,561,000	16.08	$279.57m	10.05%	$0.400000		
finance-abc7-com	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
financial-content	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
finapps-forbes-com	ari	0.1%	$15.93	15.91	0.01	92,436	16.00	15.85	15.92	17.61	15.81	18 mil	16.1	280 mil	10.0	1.60	0.99	
finviz	ari	0.06%	15.93			92,436			15.92	-3.28%	10.13%	17.56m	15.93	279.73m		1.60	1.00	
fool	ari	+0.06%	$15.93	$15.91	0.01	92,436	$16.00	$15.85	$15.92	$17.61	$15.81		16.10	$279.75m		1.60		
foxbusiness	ari		$15.93		+0.01	92,436			$15.92									
google-finance	ari	(0.06%)	15.93	15.91	+0.01	92,436.00	16.00	15.85		17.61	15.81	17.56m	16.00	279.75m	10.04	0.40	1.00	
howthemarketworks	ari	0.063%	15.93	15.91	0.01	92,284	16	15.85	15.92									
hpcwire	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
insidestocks	ari	+0.06%	15.93	15.91	+0.01	92284	16.00	15.85					price earnings ratio: 11.46					
investopedia	ari	+0.06 %	$15.93	15.91	+0.01				15.92									
investorguide	ari	+0.06%	15.93	15.91	+0.01		16.00	15.85		17.61	15.81		15.89	279.7m			1.002	
marketintellisearch	ari	0.06 %	$15.93	$15.91	0.01	87.10k	$16.00	$15.87	$15.92			17.56m	15.92	0.28b	10.05 %		1.00	
marketwatch	ari	+0.06%	$15.93	open: 15.91	+0.01	152	$16.00	$15.85	$15.92	$17.61	$15.81		19.50	$282.73m	10.04%	0.40	0.82	
minyanville	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
msn-money	ari	+0.06%	15.93	15.91	+0.01	92,436	16.00	15.85	15.92	17.61	15.81	17.56 mil	15.93	279.57 mil	10.05%	1.60	1.00	
nasdaq-com	ari	0.06%	$ 15.93		0.01	92,436	$ 16	$ 15.85	$ 15.92	$ 17.61	$ 15.81	17,561,000	16.09	$ 279,746,730	10.05 %	$1.600000	$ 0.99	
optimum	ari	+0.06%	15.93 ( 4:15 pm edt)	15.91	+0.01	92,436	16.00	15.85	15.92	17.61	15.81	17.56m	15.9	279.7m	10.04	1.60	1.00	
paidcontent	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
pc-quote	ari	0.06%	15.93	15.91	0.01	92,436	16.0	15.85	15.92	17.61	15.81	17,549,975	15.92	279,571,000		0.4		
personal-wealth-biz	ari	+0.06%	15.93	15.91		92,436	16.00	15.85	15.92	17.61	15.81		15.89		10.05	1.60	1.002	
predictwallstreet	ari	+0.06%	15.93		+0.01	92,436												
raymond-james	ari	0.06	15.93	15.91	0.01	92,436	16.00	15.85	15.93	17.61	15.81		15.62				1.02	
renewable-energy-world	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
screamingmedia	ari	+0.06%	$	open: 15.91	+0.01	152	$16.00	$15.85	$15.92	$17.61	$15.81		19.50	$282.73m	10.04%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	+0.06%	last trade: 15.93		change: 0.010								p/e ratio: 15.89					
smartmoney	ari	(0.06%)	15.93	$15.91	0.01	92,436	$16.00	$15.85	$15.92	$17.61	$15.81			279,600	10.05%	$0.40		
stocknod	ari	+0.0628%	15.93 usd	15.91	+0.0100	92,436	16.00	15.85	15.92	17.61	15.81	17,561,032						
stockpickr	ari	0.06%	$15.93 0.01 | 0.06%	15.91	0.01	92.44k	16.00	15.85	15.92	17.61	15.81							
stocksmart	ari	%	$16.16	16.33		2,600	16.24	16.16										
stocktwits	ari	-0.06%	15.91		-0.01													
streetinsider-com	ari	0.06%	15.93	$15.91	+0.01	92,436	$16.00	$15.85	$15.92	$17.61	$15.81		15.93				$1.00	
thecramerreport	ari		15.93	15.91	+0.01	92436	16.00	15.85										
thestree	ari	0.06%	$15.93	15.91	0.01	92436	16.0	15.85	15.92	-17.61	15.81	1.7561032e7		2.82732615e8				
tickerspy	ari	0.06%	$15.93	15.91	+0.01	92,436	16.00	15.85	15.92	17.61	15.81		15.9	279.4m	10.05%	$0.40		
tmx-quotemedia	ari	0.06%	15.930	15.910	0.010	92,436	16.000	15.850	15.920	17.610	15.810	17,561,032	15.90	279,747,240	10.044	0.400 usd	1.00	
updown	ari	0.06%	$15.93	$15.91	$0.01	92,284	$16.00	$15.85	$15.92	$17.61	$15.81	17.56b	15.76	$280m				
wallstreetsurvivor	ari	0.06%	15.93	15.91	0.01	92,284	16.00	15.85		17.61	15.81		15.90	$280m	10.10%	1.50 -	0.87	
yahoo-finance	ari	0.06%	15.93	15.91	0.01	92,436	16.00	15.85	15.92	17.61	15.81		15.90	279.75m	9.90%	1.60	1.00	
ycharts-com	ari	-0.06%	15.91		-0.01					17.61	15.81		16.07	279.22m	9.91%		0.99	
advfn	glad	0.32	9.53	9.55	0.03	77899	9.66	9.5										
barchart	glad	+0.32%	9.53	9.55	+0.03	-20.11	9.66	9.50	9.50	12.73	9.22							
barrons	glad	0.32%	9.53	9.55	+0.03	78,499	9.66	9.50				21.06 million		$203.45 million	8.81%	$0.07		
bloomberg	glad	0.316%	9.530	9.550	0.030	77,899	9.660	9.500		12.73	9.22	21.039mil	12.377	200.504mil	8.814	0.070 regular cash	0.770	
boston-com	glad	+0.3158%	9.530 usd	9.550	+0.0300	77,899	9.660	9.500	9.500	12.73	9.220	21,039,242						
bostonmerchant	glad	+0.3158%	9.530 usd	9.550	+0.0300	77,899	9.660	9.500	9.500	12.73	9.220	21,039,242						
business-insider	glad	+0.3158%	9.530 usd	9.550	+0.0300	77,899	9.660	9.500	9.500	12.73	9.220	21,039,242						
chron	glad	+0.3158%	9.530 usd	9.550	+0.0300	77,899	9.660	9.500	9.500	12.73	9.220	21,039,242						
cio-com	glad	+0.32%	9.530 usd	9.550	+0.0300	77,899	9.660	9.500	9.500	12.73	9.220	21,039,242		201m	8.8	0.84		
cnn-money	glad	+0.32%	9.53	9.55	+0.03	78,499	9.66	9.50	9.50				nm	$200.5m	8.81%			
easystockalterts	glad	0.31%	9.53	9.55	+0.03	77899	9.66	9.50	9.50	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	0.32%	9.5300	9.5500	0.0300	77,899	9.6600	9.5000	9.5000	12.7300	9.2200	21,039,000	nm	$199.87m	8.84%	$0.070000		
finance-abc7-com	glad	+0.3158%	9.530 usd	9.550	+0.0300	78,499	9.660	9.500	9.500	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	+0.3158%	9.530 usd	9.550	+0.0300	78,499	9.660	9.500	9.500	12.73	9.220	21,039,242						
financial-content	glad	+0.3158%	9.530 usd	9.550	+0.0300	78,499	9.660	9.500	9.500	12.73	9.220	21,039,242						
finapps-forbes-com	glad	0.3%	$9.53	9.55	0.03	78,499	9.66	9.50	9.50	12.73	9.22	21 mil		201 mil	8.8	0.84	-0.20	
finviz	glad	0.32%	9.53			78,499			9.50	-19.81%	3.76%	21.04m		200.51m		0.84	-0.20	
fool	glad	+0.32%	$9.53	$9.55	0.03	78,317	$9.66	$9.50	$9.50	$12.73	$9.22		0.00	$200.50m	10.50%	0.84		
foxbusiness	glad		$9.53		+0.03	77,899			$9.50									
google-finance	glad	(0.32%)	9.53	9.55	+0.03	77,899.00	9.66	9.50		12.73	9.22	21.04m		200.50m	8.81	0.07	-0.20	
howthemarketworks	glad	0.316%	9.53	9.55	0.03	77,617	9.66	9.5	9.5									
hpcwire	glad	+0.3158%	9.530 usd	9.550	+0.0300	77,899	9.660	9.500	9.500	12.73	9.220	21,039,242						
insidestocks	glad	+0.32%	9.53	9.55	+0.03	77800	9.66	9.50										
investopedia	glad	+0.32 %	$9.53	9.55	+0.03				9.50									
investorguide	glad	+0.32%	9.53	9.55	+0.03		9.66	9.50		12.73	9.22			200.5m			-0.198	
marketintellisearch	glad	0.32 %	$9.53	$9.55	0.03	79.00k	$9.66	$9.50	$9.50			21.04m	0.00	0.20b	8.84 %		-0.20	
marketwatch	glad	+0.32%	$9.53	open: 9.55	+0.03	1,382	$9.66	$9.50	$9.50	$12.73	$9.22			$203.45m	8.81%	0.07		
minyanville	glad	+0.3158%	9.530 usd	9.550	+0.0300	78,499	9.660	9.500	9.500	12.73	9.220	21,039,242						
msn-money	glad	+0.32%	9.53	9.55	+0.03	78,499	9.66	9.50	9.50	12.73	9.22	21.04 mil	-47.65	199.87 mil	8.84%	0.84	-0.20	
nasdaq-com	glad	0.32%	$ 9.53	$ 9.55	0.03	78,499	$ 9.66	$ 9.50	$ 9.50	$ 12.73	$ 9.22	21,039,000	23.24	$ 200,501,670	8.84 %	$0.840000	$ 0.41	
optimum	glad	+0.32%	9.53 ( 5:20 pm edt)	9.55	+0.03	78,499	9.66	9.50	9.50	12.73	9.22	21.04m		200.5m	8.81	0.84	-0.20	
paidcontent	glad	+0.3158%	9.530 usd	9.550	+0.0300	78,499	9.660	9.500	9.500	12.73	9.220	21,039,242						
pc-quote	glad	0.32%	9.53	9.55	0.03	77,899	9.66	9.5	9.5	12.73	9.22	20,972,770	-47.5	199,871,000		0.07		
personal-wealth-biz	glad	+0.32%	9.53	9.55		77,899	9.66	9.50	9.50	12.73	9.22				8.84	0.84	-0.198	
predictwallstreet	glad	+0.32%	9.53		+0.03	78,499												
raymond-james	glad	0.32	9.53	9.55	0.03	78,499	9.66	9.50	9.53	12.73	9.22						-0.20	
renewable-energy-world	glad	+0.3158%	9.530 usd	9.550	+0.0300	78,499	9.660	9.500	9.500	12.73	9.220	21,039,242						
screamingmedia	glad	+0.32%	$	open: 9.55	+0.03	1,382	$9.66	$9.50	$9.50	$12.73	$9.22			$203.45m	8.81%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	+0.32%	last trade: 9.53		change: 0.030													
smartmoney	glad	(0.32%)	9.53	$9.55	0.03	78,499	$9.66	$9.50	$9.50	$12.73	$9.22			199,900	8.84%	$0.07		
stocknod	glad	+0.3158%	9.530 usd	9.550	+0.0300	78,499	9.660	9.500	9.500	12.73	9.220	21,039,242						
stockpickr	glad	0.32%	$9.53 0.03 | 0.32%	9.55	0.03	78.50k	9.66	9.50	9.50	12.73	9.22							
stocksmart	glad	%	$9.76	11.63		6,966	10.02	9.76										
stocktwits	glad	0.32%	9.53		+0.03													
streetinsider-com	glad	0.32%	9.53	$9.55	+0.03	77,899	$9.66	$9.50	$9.50	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.53	9.55	+0.03	77899	9.66	9.50										
thestree	glad	0.32%	$9.53	9.5	0.03	78499	9.66	9.5	9.22 -12.73									
tickerspy	glad	0.32%	$9.53	9.55	+0.03	77,899	9.66	9.50	9.50	12.73	9.22		-47.5	199.8m	8.84%	$0.07		
tmx-quotemedia	glad	0.32%	9.530	9.550	0.030	77,899	9.660	9.500	9.500	12.730	9.220	21,039,242		200,503,976	8.814	0.070 usd	-0.20	
updown	glad	0.32%	$9.53	$9.55	$0.03	77,117	$9.66	$9.50	$9.50	$12.73	$9.22	21.03b		$200m				
wallstreetsurvivor	glad	0.32%	9.53	9.55	0.03	77,617	9.66	9.50		12.73	9.22			$200m	8.80%	0.84 -	0.78	
yahoo-finance	glad	0.32%	9.53	9.55	0.03	78,499	9.66	9.50	9.50	12.73	9.22			200.50m	8.70%	0.84	-0.20	
ycharts-com	glad	+0.32%	9.53		+0.03					12.73	9.22			200.51m	8.83%		-0.20	
zacks	glad	(0.32%)	9.53		0.03	vol.  77,899	9.66	9.50		12.73	9.22		11.18	199.87 m	8.84	0.84	.85	
advfn	stwd	0.93	20.57	20.46	0.19	695718	20.6	20.37										
barchart	stwd	+0.93%	20.57	20.46	+0.19	695,718	20.60	20.37	20.38	22.74	15.56		16.46	$1.46 b	8.49%	$1.76	+1.45	
barrons	stwd	0.93%	20.57	20.46	+0.19	694,499	20.60	20.37				50.02 million		$1.93 billion	8.56%	$0.44		
bloomberg	stwd	0.932%	20.570	20.460	0.190	695,718	20.600	20.370		23.67	16.79	93.208mil	14.089	1,917.298mil	7.741	0.440 regular cash	1.460	
boston-com	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
bostonmerchant	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
business-insider	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
chron	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
cio-com	stwd	+0.93%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465	14.19	1b	8.3	1.76		
cnn-money	stwd	+0.93%today&rsquo;s change	20.57data as of 4:03pm et	20.46	+0.19	695,718	20.60	20.37	20.38				14.2	$1.5b	8.56%			
easystockalterts	stwd	0.93%	20.57	20.46	+0.19	695718	20.60	20.37	20.38	23.67	16.79		14.19				1.45	
eresearch-fidelity-com	stwd	0.93%	20.5700	20.4600	0.1900	695,718	20.6000	20.3700	20.3800	23.6700	16.7900	93,208,000	14.06	$1.90b	7.80%	$0.440000		
finance-abc7-com	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
finance-abc7chicago-com	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
financial-content	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
finapps-forbes-com	stwd	0.9%	$20.57	20.46	0.19	695,718	20.60	20.37	20.38	23.67	16.79	93 mil	14.2	2 bil	8.6	1.76	1.45	
finviz	stwd	0.93%	20.57			695,718			20.38	-9.52%	32.16%	47.93m	14.06	976.81m		1.76	1.45	
fool	stwd	+0.93%	$20.57	$20.46	0.19	695,718	$20.60	$20.37	$20.38	$23.67	$16.79		14.30	$1.46b	2.10%	1.76		
foxbusiness	stwd		$20.57		+0.19	698,247			$20.38									
google-finance	stwd	(0.93%)	20.57	20.46	+0.19	695,718.00	20.60	20.37		23.67	16.79	93.21m	14.22	1.92b	8.56	0.44	1.45	
howthemarketworks	stwd	0.932%	20.57	20.46	0.19	694,499	20.6	20.37	20.38									
hpcwire	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
insidestocks	stwd	+0.93%	20.57	20.46	+0.19	694499	20.60	20.37					price earnings ratio: 12.70					
investopedia	stwd	+0.93 %	$20.57	20.46	+0.19				20.38									
investorguide	stwd	+0.93%	20.57	20.46	+0.19		20.60	20.37		23.67	16.79		13.85	1.465b			1.471	
marketintellisearch	stwd	0.93 %	$20.57	$20.46	0.19	637.00k	$20.60	$20.37	$20.38			47.93m	14.06	0.98b	8.64 %		1.45	
marketwatch	stwd	+0.93%	$20.57	open: 20.46	+0.19	1,219	$20.60	$20.37	$20.38	$23.67	$16.80		18.13	$1.93b	8.56%	0.44	1.13	
minyanville	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
msn-money	stwd	+0.93%	20.57	20.46	+0.19	695,718	20.60	20.37	20.38	23.67	16.79	93.21 mil	14.09	1.9 bil	8.64%	1.76	1.45	
nasdaq-com	stwd	0.93%	$ 20.57		0.19	695,718	$ 20.60	$ 20.37	$ 20.38	$ 23.67	$ 16.79	71,208,000	14.19	$ 1,464,748,560	8.64 %	$1.760000	$ 1.45	
optimum	stwd	+0.93%	20.57 ( 4:15 pm edt)	20.46	+0.19	695,718	20.60	20.37	20.38	23.67	16.79	71.21m	14.2	1.5b	8.17	1.68	1.45	
paidcontent	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
pc-quote	stwd	0.93%	20.57	20.46	0.19	695,718	20.6	20.37	20.38	23.67	16.79	92,347,059	13.9589	1,899,579,000		0.44		
personal-wealth-biz	stwd	+0.93%	20.57	20.46		698,247	20.60	20.37	20.38	23.67	16.79		13.85		7.80	1.59	1.471	
predictwallstreet	stwd	+0.93%	20.57		+0.19	695,718												
raymond-james	stwd	0.93	20.57	20.46	0.19	695,718	20.60	20.37	20.57	23.67	16.79		13.99				1.47	
renewable-energy-world	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
screamingmedia	stwd	+0.93%	$	open: 20.46	+0.19	1,219	$20.60	$20.37	$20.38	$23.67	$16.80		18.13	$1.93b	8.56%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	+0.93%	last trade: 20.57		change: 0.190								p/e ratio: 13.85					
stocknod	stwd	+0.9323%	20.57 usd	20.46	+0.1900	695,718	20.60	20.37	20.38	23.67	16.79	71,208,465						
stockpickr	stwd	0.93%	$20.57 0.19 | 0.93%	20.45	0.19	695.72k	20.60	20.37	20.38	23.67	16.79							
stocksmart	stwd	%	$21.39	21.52		37,216	21.75	21.39										
stocktwits	stwd	0.79%	20.54		+0.16													
streetinsider-com	stwd	0.93%	20.57	$20.46	+0.19	695,718	$20.60	$20.37	$20.38	$23.67	$16.79		14.19				$1.45	
thecramerreport	stwd		20.57	20.46	+0.19	695718	20.60	20.37										
thestree	stwd	0.93%	$20.57	20.45	0.19	695718	20.6	20.37	20.38	-23.67	16.79	7.1208465e7		1.476863564e9				
tickerspy	stwd	0.93%	$20.57	20.46	+0.19	695,718	20.60	20.37	20.38	23.67	16.79		14.0	1.4b	8.64%	$0.44		
tmx-quotemedia	stwd	0.93%	20.570	20.460	0.190	698,247	20.600	20.370	20.380	23.670	16.790	71,208,465	14.10	1,464,758,125	8.636	0.440 usd	1.45	
updown	stwd	0.93%	$20.57	$20.46	$0.19	694,499	$20.60	$20.37	$20.38	$23.67	$16.79	71.20b	13.57	$1.45b				
wallstreetsurvivor	stwd	0.93%	20.57	20.46	0.19	694,499	20.60	20.37		23.67	17.57		14.10	$1b	8.60%	1.20 -	1.14	
yahoo-finance	stwd	0.93%	20.57	20.46	0.19	695,718	20.60	20.37	20.38	23.67	16.79		13.98	1.46b	8.50%	1.76	1.47	
ycharts-com	stwd	+0.79%	20.54		+0.16					23.67	16.79		14.17	1.46b	8.68%		1.45	
advfn	arw	-0.27	36.97	37.38	-0.1	1014418	37.52	36.75										
barchart	arw	-0.27%	36.97	37.38	-0.10	1,014,418	37.52	36.75	37.07	47.50	22.20		8.07	$4.29 b			+4.46	
barrons	arw	0.27%	36.97	37.38	-0.10	1.014m	37.52	36.75				119.58 million		$4.33 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	-0.270%	36.970	37.380	-0.100	1,014,418	37.520	36.750		47.50	22.20	115.507mil	7.866	4,270.308mil		0.025 regular cash	4.700	
boston-com	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
bostonmerchant	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
business-insider	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
chron	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
cio-com	arw	-0.27%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387	8.308	4b				
cnn-money	arw	-0.27%	36.97	37.38	-0.10	1,012,080	37.52	36.75	37.07				8.3	$4.3b				
easystockalterts	arw	-0.27%	36.97	37.38	-0.10	1014418	37.52	36.75	37.07	47.50	22.20		8.31				4.45	
eresearch-fidelity-com	arw	-0.27%	36.9700	37.3800	-0.1000	1,014,418	37.5200	36.7500	37.0700	47.5000	22.2000	115,507,000	8.31	$4.28b				
finance-abc7-com	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
finance-abc7chicago-com	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
financial-content	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
finapps-forbes-com	arw	-0.3%	$36.97	37.38	-0.10	1,014,418	37.52	36.75	37.07	47.50	22.20	116 mil	8.3	4 bil	0.0	0.00	4.46	
finviz	arw	-0.27%	36.97			1,014,418			37.07	-22.17%	66.53%	115.51m	8.29	4.28b			4.47	
fool	arw	-0.27%	$36.97	$37.38	-0.10	1,014,293	$37.52	$36.75	$37.07	$47.50	$22.20		8.40	$4.27b				
foxbusiness	arw		$36.97		-0.10	1,014,418			$37.07									
google-finance	arw	(-0.27%)	36.97	37.38	-0.10	1.01m	37.52	36.75		47.50	22.20	115.51m	8.27	4.27b			4.47	
howthemarketworks	arw	-0.27%	36.97	37.38	-0.1	1,014,293	37.52	36.75	37.07									
hpcwire	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
insidestocks	arw	-0.27%	36.97	37.38	-0.10	1014293	37.52	36.75					price earnings ratio: 8.00					
investopedia	arw	-0.27 %	$36.97	37.38	-0.10				37.07									
investorguide	arw	-0.27%	36.97	37.38	-0.10		37.52	36.75		47.50	21.76		8.30	4.270b			4.467	
marketintellisearch	arw	-0.27 %	$36.97	$37.38	-0.10	1038.30k	$37.50	$36.75	$37.07			115.51m	8.29	4.28b	0.0 %		4.47	
marketwatch	arw	-0.27%	$36.97	open: 37.38	-0.10	2,585	$37.52	$36.75	$37.07	$47.50	$22.20		8.21	$4.33b			4.50	
minyanville	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
msn-money	arw	-0.27%	36.97	37.38	-0.10	1.01 mil	37.52	36.75	37.07	47.50	22.20	115.51 mil	8.29	4.28 bil			4.47	
nasdaq-com	arw	0.27%	$ 36.97		0.10	1,014,418	$ 37.52	$ 36.75	$ 37.07	$ 47.50	$ 22.20	115,507,000	8.29	$ 4,270,293,790			$ 4.46	
optimum	arw	-0.27%	36.97 ( 4:15 pm edt)	37.38	-0.10	1,014,418	37.52	36.75	37.07	47.50	22.20	115.51m	8.3	4.3b			4.45	
paidcontent	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
pc-quote	arw	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	arw	-0.27%	36.97	37.38	-0.10	1,014,418	37.52	36.75	37.07	47.50	21.76		8.30			0.00	4.467	
predictwallstreet	arw	-0.27%	36.97		-0.10	1,014,418												
raymond-james	arw	-0.27	36.97	37.38	-0.10	1,014,418	37.52	36.75	36.97	47.50	22.20		8.16				4.53	
renewable-energy-world	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
screamingmedia	arw	-0.27%	$	open: 37.38	-0.10	2,585	$37.52	$36.75	$37.07	$47.50	$22.20		8.21	$4.33b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	-0.27%	last trade: 36.97		change: -0.100								p/e ratio: 8.3					
smartmoney	arw	(-0.27%)	36.97	$37.38	-0.10	1,014,418	$37.52	$36.75	$37.07	$47.50	$22.20			4,281,900	0.00%	$0.00		
stocknod	arw	-0.2698%	36.97 usd	37.38	-0.1000	1,014,418	37.52	36.75	37.07	47.50	22.20	115,507,387						
stockpickr	arw	-0.27%	$36.97 -0.10 | -0.27%	37.52	-0.10	1.01m	37.52	36.75	37.07	47.50	22.20							
stocksmart	arw	%	$42.88	34.25		99,980	44.66	42.87										
stocktwits	arw	-0.35%	36.94		-0.13													
streetinsider-com	arw	0.27%	36.97	$37.38	-0.1	1,014,418	$37.52	$36.75	$37.07	$47.50	$22.20		8.31				$4.45	
thecramerreport	arw		36.97	37.38	-0.10	1014418	37.52	36.75										
thestree	arw	-0.27%	$36.97	37.52	-0.1	1014418	37.52	36.75	37.07	-47.5	22.2	1.15507387e8		4.304960313e9				
tickerspy	arw	-0.27%	$36.97	37.38	-0.10	1,014,418	37.52	36.75	37.07	47.50	22.20		8.3	4.2b	0.00%	$0.00		
tmx-quotemedia	arw	-0.27%	36.970	37.380	-0.100	1,014,418	37.520	36.750	37.070	47.500	22.200	115,507,387	8.30	4,270,308,097			4.45	
updown	arw	-0.27%	$36.97	$37.38	-$0.10	1,012,080	$37.52	$36.75	$37.07	$47.50	$22.20	115.50b	8.18	$4.28b				
wallstreetsurvivor	arw	-0.27%	36.97	37.38	-0.10	1,014,293	37.52	36.75		47.50	22.56		8.30	$4b			4.01	
yahoo-finance	arw	0.27%	36.97	37.38	0.10	1,014,418	37.52	36.75	37.07	47.50	22.20		8.28	4.27b			4.47	
ycharts-com	arw	-0.35%	36.94		-0.13					47.50	22.20		8.28	4.29b	0.00%		4.46	
advfn	kar	-0.33	18.22	18.32	-0.06	119886	18.43	18.08										
barchart	kar	-0.33%	18.22	18.32	-0.06	119,886	18.43	18.08	18.28	21.00	11.03		22.02	$2.47 b			+0.74	
barrons	kar	0.33%	18.22	18.32	-0.06	119,886	18.43	18.08				135.90 million		$2.55 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	-0.328%	18.220	18.320	-0.060	119,886	18.430	18.080		21.00	11.03	135.898mil	23.063	2,476.060mil			0.790	
boston-com	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
bostonmerchant	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
business-insider	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
chron	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
cio-com	kar	-0.33%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929	24.62	2b				
cnn-money	kar	-0.33%	18.22	18.34	-0.06	119,886	18.43	18.08	18.28				24.6	$2.5b				
easystockalterts	kar	-0.33%	18.22	18.32	-0.06	119886	18.43	18.08	18.28	21.00	11.03		24.62				0.74	
eresearch-fidelity-com	kar	-0.33%	18.2200	18.3200	-0.0600	119,886	18.4300	18.0800	18.2800	21.0000	11.0300	136,167,000	24.70	$2.49b				
finance-abc7-com	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
finance-abc7chicago-com	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
financial-content	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
finapps-forbes-com	kar	-0.3%	$18.22	18.32	-0.06	119,886	18.43	18.08	18.28	21.00	11.03	136 mil	24.6	2 bil	0.0	0.00	0.74	
finviz	kar	-0.33%	18.22			119,886			18.28	-13.24%	65.19%	136.17m	24.62	2.48b			0.74	
fool	kar	-0.33%	$18.22	$18.32	-0.06	119,886	$18.43	$18.08	$18.28	$21.00	$11.03		25.30	$2.48b				
foxbusiness	kar		$18.22		-0.06	121,091			$18.28									
google-finance	kar	(-0.33%)	18.22	18.32	-0.06	119,886.00	18.43	18.08		21.00	11.03	135.90m	24.55	2.48b			0.74	
howthemarketworks	kar	-0.328%	18.22	18.32	-0.06	119,886	18.43	18.08	18.28									
hpcwire	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
insidestocks	kar	-0.33%	18.22	18.32	-0.06	119886	18.43	18.08					price earnings ratio: 15.71					
investopedia	kar	-0.33 %	$18.22	18.32	-0.06				18.28									
investorguide	kar	-0.33%	18.22	18.32	-0.06		18.43	18.08		20.57	11.03		24.67	2.476b			0.741	
marketintellisearch	kar	-0.33 %	$18.22	$18.32	-0.06	118.40k	$18.43	$18.08	$18.28			136.17m	24.70	2.49b	0.0 %		0.74	
marketwatch	kar	-0.33%	$18.25	open: 18.32	-0.06	700	$18.43	$18.08	$18.28	$21.00	$11.03		24.66	$2.55b			0.74	
minyanville	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
msn-money	kar	-0.33%	18.22	18.32	-0.06	119,886	18.43	18.08	18.28	21.00	11.03	136.17 mil	24.62	2.49 bil			0.74	
nasdaq-com	kar	0.33%	$ 18.22		0.06	119,886	$ 18.43	$ 18.08	$ 18.28	$ 21	$ 11.03	135,898,000	24.62	$ 2,476,061,560			$ 0.74	
optimum	kar	-0.33%	18.22 ( 4:15 pm edt)	18.32	-0.06	119,886	18.43	18.08	18.28	21.00	11.03	135.90m	24.6	2.5b			0.74	
paidcontent	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
pc-quote	kar	-0.33%	18.22	18.32	-0.06	119,886	18.43	18.08	18.28	21.00	11.03	136,615,412	24.7027	2,489,133,000				
personal-wealth-biz	kar	-0.33%	18.22	18.32	-0.06	121,091	18.43	18.08	18.28	20.57	11.03		24.67			0.00	0.741	
predictwallstreet	kar	-0.33%	18.22		-0.06	119,886												
raymond-james	kar	-0.33	18.22	18.32	-0.06	119,886	18.43	18.08	18.22	21.00	11.03		24.62				0.74	
renewable-energy-world	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
screamingmedia	kar	-0.33%	$	open: 18.32	-0.06	700	$18.43	$18.08	$18.28	$21.00	$11.03		24.66	$2.55b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	-0.33%	last trade: 18.22		change: -0.060								p/e ratio: 24.67					
smartmoney	kar	(-0.33%)	18.22	$18.32	-0.06	119,886	$18.43	$18.08	$18.28	$21.00	$11.03			2,484,200	0.00%	$0.00		
stocknod	kar	-0.3282%	18.22 usd	18.32	-0.0600	119,886	18.43	18.08	18.28	20.25	11.03	135,897,929						
stockpickr	kar	-0.33%	$18.22 -0.06 | -0.33%	18.32	-0.06	119.89k	18.43	18.08	18.28	21.00	11.03							
stocksmart	kar	%	$20.54	13.99		10,697	20.94	20.52										
stocktwits	kar	-0.27%	18.23		-0.05													
streetinsider-com	kar	0.33%	18.22	$18.32	-0.06	119,886	$18.43	$18.08	$18.28	$21.00	$11.03		24.62				$0.74	
thecramerreport	kar		18.22	18.32	-0.06	119886	18.43	18.08										
thestree	kar	-0.33%	$18.22	18.32	-0.06	119886	18.43	18.08	18.28	-21.0	11.03	1.35897929e8		2.544009231e9				
tickerspy	kar	-0.33%	$18.22	18.32	-0.06	119,886	18.43	18.08	18.28	21.00	11.03		24.7	2.4b	0.00%	$0.00		
tmx-quotemedia	kar	-0.33%	18.220	18.320	-0.060	121,091	18.430	18.080	18.280	21.000	11.030	135,897,929	24.70	2,476,060,266			0.74	
updown	kar	-0.33%	$18.22	$18.32	-$0.06	119,186	$18.43	$18.08	$18.28	$21.00	$11.03	135.89b	24.39	$2.48b				
wallstreetsurvivor	kar	-0.33%	18.22	18.32	-0.06	119,886	18.43	18.08		21.00	11.03		24.70	$2b			0.51	
yahoo-finance	kar	0.33%	18.22	18.32	0.06	119,886	18.43	18.08	18.28	21.00	11.03		24.59	2.48b			0.74	
ycharts-com	kar	-0.27%	18.23		-0.05					21.00	11.03		24.64	2.47b	0.00%		0.74	
advfn	oksb	1.83	10.0	9.87	0.18	93485	10.09	9.55										
barchart	oksb	+1.83%	10.00	9.87	+0.18	117,844	10.09	9.55	9.82	15.61	8.91		17.38	$194.40 m			+0.58	
barrons	oksb	1.83%	10.00	9.87	+0.18	93,485	10.09	9.55				17.87 million		$196.65 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	1.833%	10.000	9.870	0.180	93,485	10.090	9.550		15.61	8.91	19.439mil	17.241	194.389mil			0.580	
boston-com	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
bostonmerchant	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
business-insider	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
chron	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
cio-com	oksb	+1.83%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861	17.54	194m				
cnn-money	oksb	+1.83%today&rsquo;s change	10.00data as of 4:00pm et	9.87	+0.18	93,485	10.09	9.55	9.82				17.5	$194.4m				
easystockalterts	oksb	1.82%	10.00	9.87	+0.18	93485	10.09	9.55	9.82	15.61	8.91		17.54				0.57	
eresearch-fidelity-com	oksb	1.83%	10.0000	9.8700	0.1800	93,485	10.0900	9.5500	9.8200	15.6099	8.9100	19,439,000	16.93	$190.89m				
finance-abc7-com	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
financial-content	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	1.8%	$10.00	9.87	0.18	93,485	10.09	9.55	9.82	15.61	8.91	19 mil	17.2	194 mil	1.0	0.09	0.58	
finviz	oksb	1.83%	10.00			93,485			9.82	-35.94%	12.23%	19.44m	17.54	194.40m		0.10	0.57	
fool	oksb	+1.83%	$10.00	$9.87	0.18	93,485	$10.09	$9.55	$9.82	$15.61	$8.91		17.70	$194.39m	1.20%	0.10		
foxbusiness	oksb		$10.00		+0.18	92,885			$9.82									
google-finance	oksb	(1.83%)	10.00	9.87	+0.18	93,485.00	10.09	9.55		15.61	8.91	19.44m	17.48	194.39m	0.95	0.02	0.57	
howthemarketworks	oksb	1.833%	10	9.87	0.18	91,617	10.09	9.55	9.82									
hpcwire	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
insidestocks	oksb	+1.83%	10.00	9.87	+0.18	92800	10.09	9.55					price earnings ratio: 17.24					
investopedia	oksb	+1.83 %	$10.00	9.87	+0.18				9.82									
investorguide	oksb	+1.83%	10.00	9.86	+0.18		10.09	9.55		15.61	8.91		17.54	194.4m			0.56	
marketintellisearch	oksb	1.83 %	$10.00	$9.86	0.18	89.70k	$10.09	$9.55	$9.82			19.44m	17.23	0.19b	0.97 %		0.57	
marketwatch	oksb	+1.83%	$10.00	open: 9.87	+0.18	5,688	$10.09	$9.55	$9.82	$15.61	$8.91		17.61	$196.65m			0.57	
minyanville	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
msn-money	oksb	+1.83%	10.00	9.87	+0.18	93,485	10.09	9.55	9.82	15.61	8.91	19.44 mil	18.18	190.89 mil	0.97%	0.10	0.57	
nasdaq-com	oksb	1.83%	$ 10	$ 9.87	0.18	93,485	$ 10.09	$ 9.55	$ 9.82	$ 15.6099	$ 8.91	19,439,000	17.24	$ 194,390,000	0.97 %	$0.095200	$ 0.58	
optimum	oksb	+1.83%	10.00 ( 4:30 pm edt)	9.87	+0.18	93,485	10.09	9.55	9.82	15.61	8.91	19.44m	17.5	194.4m	0.95	0.10	0.57	
paidcontent	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
pc-quote	oksb	1.83%	10.0	9.87	0.18	93,485	10.09	9.55	9.82	15.61	8.91	19,089,100	17.85455	190,891,000		0.0238		
personal-wealth-biz	oksb	+1.83%	10.00	9.86		92,885	10.09	9.55	9.82	15.61	8.91		17.54			0.00	0.56	
predictwallstreet	oksb	+1.83%	10.00		+0.18	93,485												
raymond-james	oksb	1.83	10.00	9.87	0.18	93,485	10.09	9.55	10.00	15.61	8.91		17.24				0.58	
renewable-energy-world	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
screamingmedia	oksb	+1.83%	$	open: 9.87	+0.18	5,688	$10.09	$9.55	$9.82	$15.61	$8.91		17.61	$196.65m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	+1.83%	last trade: 10.00		change: 0.180								p/e ratio: 17.54					
smartmoney	oksb	(1.83%)	10.00	$9.87	0.18	93,485	$10.09	$9.55	$9.82	$15.61	$8.91			190,900	0.00%	$0.02		
stocknod	oksb	+1.833%	10.00 usd	9.870	+0.1800	93,485	10.09	9.550	9.820	15.61	8.910	19,438,861						
stockpickr	oksb	1.83%	$10.00 0.18 | 1.83%	9.87	0.18	93.49k	10.09	9.55	9.82	15.61	8.91							
stocksmart	oksb	%	$11.98	12.35		6,022	12.59	11.98										
stocktwits	oksb	1.83%	10.00		+0.18													
streetinsider-com	oksb	1.83%	10.00	$9.87	+0.18	93,485	$10.09	$9.55	$9.82	$15.61	$8.91		17.54				$0.57	
thecramerreport	oksb		10.00	9.86	+0.18	93485	10.09	9.55										
thestree	oksb	1.83%	$10.0	9.87	0.18	93485	10.09	9.55	9.82	-15.61	8.91	1.9438861e7		1.95943719e8				
tickerspy	oksb	1.83%	$10.00	9.87	+0.18	93,485	10.09	9.55	9.82	15.61	8.91		17.9	190.8m	0.00%	$0.02		
tmx-quotemedia	oksb	1.83%	10.000	9.870	0.180	92,885	10.090	9.550	9.820	15.610	8.910	19,438,861	17.20	194,388,610			0.57	
updown	oksb	1.83%	$10.00	$9.87	$0.18	87,797	$10.09	$9.55	$9.82	$15.61	$8.91	19.43b	17.21	$191m				
wallstreetsurvivor	oksb	1.83%	10.00	9.87	0.18	91,617	10.09	9.55		14.92	8.91		17.20	$191m			0.71	
yahoo-finance	oksb	1.83%	10.00	9.86	0.18	93,485	10.09	9.55	9.82	15.61	8.91		17.86	194.38m			0.56	
ycharts-com	oksb	+1.83%	10.00		+0.18					15.61	8.91		18.18	194.40m	0.00%		0.55	
zacks	oksb	(1.83%)			0.18	vol.  93,485	10.09	9.55		15.61	8.91		16.93	190.89 m	0.00	0.00	.58	
advfn	avid	-0.25	20.0	20.04	-0.05	234251	20.25	19.76										
barchart	avid	-0.25%	20.00	20.04	-0.05	258,518	20.25	19.76	20.05	23.35	11.04		0.00	$767.00 m			-0.74	
barrons	avid	0.25%	20.00	20.04	-0.05	234,251	20.25	19.76										
bloomberg	avid	-0.249%	20.000	20.040	-0.050	234,251	20.250	19.760		23.35	11.04	38.423mil		768.460mil			-0.450	
boston-com	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
bostonmerchant	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
business-insider	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
chron	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
cio-com	avid	-0.25%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988		768m				
cnn-money	avid	-0.25%	20.00	20.04	-0.05	233,994	20.25	19.76	20.05				nm	$768.5m				
easystockalterts	avid	-0.25%	20.00	20.04	-0.05	234251	20.25	19.76	20.05	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	-0.25%	20.0000	20.0400	-0.0500	234,251	20.2500	19.7600	20.0500	23.3500	11.0400	38,423,000	nm	$770.38m				
finance-abc7-com	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
financial-content	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
finapps-forbes-com	avid	-0.2%	$20.00	20.04	-0.05	234,251	20.25	19.76	20.05	23.35	11.04	38 mil		768 mil	0.0	0.00	-0.74	
finviz	avid	-0.25%	20.00			234,251			20.05	-14.35%	81.16%	38.42m		768.40m			-0.75	
fool	avid	-0.25%	$20.00	$20.04	-0.05	233,176	$20.25	$19.76	$20.05	$23.35	$11.04		0.00	$768.46m				
foxbusiness	avid		$20.00		-0.05	233,551			$20.05									
google-finance	avid	(-0.25%)	20.00	20.04	-0.05	234,251.00	20.25	19.76		23.35	11.04	38.42m		768.46m			-0.75	
howthemarketworks	avid	-0.249%	20	20.04	-0.05	233,176	20.25	19.76	20.05									
hpcwire	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
insidestocks	avid	-0.25%	20.00	20.04	-0.05	233551	20.25	19.76					price earnings ratio: 58.82					
investopedia	avid	-0.25 %	$20.00	20.04	-0.05				20.05									
investorguide	avid	-0.25%	20.00	20.08	-0.05		20.25	19.76		23.35	11.04			768.4m			-0.751	
marketintellisearch	avid	-0.25 %	$20.00	$20.08	-0.05	231.00k	$20.25	$19.76	$20.05			38.42m	0.00	0.77b	0.0 %		-0.75	
marketwatch	avid	-0.25%	$20.00	open: 20.04	-0.05	1,875	$20.25	$19.76	$20.05	$23.35	$11.04			$768.46m				
minyanville	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
msn-money	avid	-0.25%	20.00	20.04	-0.05	234,251	20.25	19.76	20.05	23.35	11.04	38.42 mil	-26.67	770.38 mil			-0.75	
nasdaq-com	avid	0.25%	$ 20	$ 20.04	0.05	234,251	$ 20.25	$ 19.76	$ 20.05	$ 23.35	$ 11.04	38,423,000		$ 768,460,000			$ -0.74	
optimum	avid	-0.25%	20.00 ( 4:30 pm edt)	20.04	-0.05	234,251	20.25	19.76	20.05	23.35	11.04	38.42m		768.5m			-0.75	
paidcontent	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
pc-quote	avid	-0.25%	20.0	20.04	-0.05	234,251	20.25	19.76	20.05	23.35	11.04	38,519,060	-26.73333	770,381,000				
personal-wealth-biz	avid	-0.25%	20.00	20.08	-0.05	233,551	20.25	19.76	20.05	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	-0.25%	20.00		-0.05	234,251												
raymond-james	avid	-0.25	20.00	20.04	-0.05	234,251	20.25	19.76	20.00	23.35	11.04						-0.74	
renewable-energy-world	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
screamingmedia	avid	-0.25%	$	open: 20.04	-0.05	1,875	$20.25	$19.76	$20.05	$23.35	$11.04			$768.46m				
scroli	avid	%	avid			0												
simple-stock-quotes	avid	-0.25%	last trade: 20.00		change: -0.050													
smartmoney	avid	(-0.25%)	20.00	$20.04	-0.05	234,251	$20.25	$19.76	$20.05	$23.35	$11.04			770,400	0.00%	$0.00		
stocknod	avid	-0.2494%	20.00 usd	20.04	-0.0500	234,251	20.25	19.76	20.05	23.35	11.04	38,422,988						
stockpickr	avid	-0.25%	$20.00 -0.05 | -0.25%	20.04	-0.05	234.25k	20.25	19.76	20.05	23.35	11.04							
stocksmart	avid	%	$16.82	17.45		11,910	17.54	16.82										
stocktwits	avid	-0.25%	20.00		-0.05													
streetinsider-com	avid	0.25%	20.00	$20.04	-0.05	234,251	$20.25	$19.76	$20.05	$23.35	$11.04						$-0.75	
thecramerreport	avid		20.00	20.08	-0.05	234251	20.25	19.76										
thestree	avid	-0.25%	$20.0	20.04	-0.05	234251	20.25	19.76	20.05	-23.35	11.04	3.8422988e7		7.6845976e8				
tickerspy	avid	-0.25%	$20.00	20.04	-0.05	234,251	20.25	19.76	20.05	23.35	11.04		-26.7	770.3m	0.00%	$0.00		
tmx-quotemedia	avid	-0.25%	20.000	20.040	-0.050	233,551	20.250	19.760	20.050	23.350	11.040	38,422,988		768,459,760			-0.75	
updown	avid	-0.25%	$20.00	$20.04	-$0.05	232,376	$20.25	$19.76	$20.05	$23.35	$11.04	38.42b		$770m				
wallstreetsurvivor	avid	-0.25%	20.00	20.04	-0.05	233,176	20.25	19.76		23.35	11.04			$770m			-0.98	
yahoo-finance	avid	0.25%	20.00	20.08	0.05	234,251	20.25	19.76	20.05	23.35	11.04			768.44m			-0.75	
ycharts-com	avid	-0.25%	20.00		-0.05					23.35	11.04			767.00m	0.00%		-0.75	
advfn	mgm	1.43	14.93	14.85	0.21	14843760	14.95	14.66										
barchart	mgm	+1.43%	14.93	14.85	+0.21	14,843,760	14.95	14.66	14.72	16.94	8.92		0.00	$7.29 b			-3.19	
barrons	mgm	1.43%	14.93	14.85	+0.21	14.842m	14.95	14.66				450.45 million		$7.26 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	1.427%	14.930	14.850	0.210	14,843,760	14.950	14.660		16.94	8.92	488.590mil		7,294.651mil			-0.900	
boston-com	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
bostonmerchant	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
business-insider	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
chron	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
cio-com	mgm	+1.43%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169		7b				
cnn-money	mgm	+1.43%	14.93	14.85	+0.21	14,843,760	14.95	14.66	14.72				nm	$7.3b				
easystockalterts	mgm	1.41%	14.93	14.85	+0.21	14843760	14.95	14.66	14.72	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	1.43%	14.9300	14.8500	0.2100	14,843,760	14.9500	14.6600	14.7200	16.9400	8.9200	488,590,000	nm	$7.19b				
finance-abc7-com	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
financial-content	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	1.4%	$14.93	14.85	0.21	14,843,760	14.95	14.66	14.72	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	1.43%	14.93			14,843,760			14.72	-11.87%	67.38%	488.59m		7.19b			-3.44	
fool	mgm	+1.43%	$14.93	$14.85	0.21	14,841,760	$14.95	$14.66	$14.72	$16.94	$8.92		0.00	$7.29b				
foxbusiness	mgm		$14.93		+0.21	14,848,360			$14.72									
google-finance	mgm	(1.43%)	14.93	14.85	+0.21	14.84m	14.95	14.66		16.94	8.92	488.59m		7.29b			-3.44	
howthemarketworks	mgm	1.427%	14.93	14.85	0.21	14,842,160	14.95	14.66	14.72									
hpcwire	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
insidestocks	mgm	+1.43%	14.93	14.85	+0.21	14845459	14.95	14.66										
investopedia	mgm	+1.43 %	$14.93	14.85	+0.21				14.72									
investorguide	mgm	+1.43%	14.93	14.85	+0.21		14.95	14.66		16.94	8.92			7.295b			-3.089	
marketintellisearch	mgm	1.43 %	$14.93	$14.85	0.21	14774.20k	$14.95	$14.66	$14.72			488.59m	0.00	7.19b	0.0 %		-3.44	
marketwatch	mgm	+1.43%	$14.93	open: 14.85	+0.21	8,274	$14.95	$14.66	$14.72	$16.94	$8.92			$7.26b				
minyanville	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
msn-money	mgm	+1.43%	14.93	14.85	+0.21	14.84 mil	14.95	14.66	14.72	16.94	8.92	488.59 mil	-4.74	7.19 bil			-3.44	
nasdaq-com	mgm	1.43%	$ 14.93		0.21	14,843,760	$ 14.95	$ 14.66	$ 14.72	$ 16.94	$ 8.92	488,590,000		$ 7,294,648,700			$ -3.19	
optimum	mgm	+1.43%	14.93 ( 4:15 pm edt)	14.85	+0.21	14,843,760	14.95	14.66	14.72	16.94	8.92	488.59m		7.3b			-3.15	
paidcontent	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
pc-quote	mgm	1.43%	14.93	14.85	0.21	14,848,360	14.95	14.66	14.72	16.94	8.92	481,717,683	-4.67302	7,192,045,000				
personal-wealth-biz	mgm	+1.43%	14.93	14.85		14,848,360	14.95	14.66	14.72	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	+1.43%	14.93		+0.21	14,843,760												
raymond-james	mgm	1.43	14.93	14.85	0.21	14,843,760	14.95	14.66	14.93	16.94	8.92						-3.19	
renewable-energy-world	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
screamingmedia	mgm	+1.43%	$	open: 14.85	+0.21	8,274	$14.95	$14.66	$14.72	$16.94	$8.92			$7.26b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	+1.43%	last trade: 14.93		change: 0.210													
smartmoney	mgm	(1.43%)	14.93	$14.85	0.21	14,843,760	$14.95	$14.66	$14.72	$16.94	$8.92			7,192,000	0.00%	$0.05		
stocknod	mgm	+1.427%	14.93 usd	14.85	+0.2100	14,843,760	14.95	14.66	14.72	16.94	8.920	488,590,169						
stockpickr	mgm	1.43%	$14.93 0.21 | 1.43%	14.86	0.21	14.84m	14.95	14.66	14.72	16.94	8.92							
stocksmart	mgm	%	$14.505	14.78		1,518,461	15.18	14.49										
stocktwits	mgm	1.36%	14.92		+0.20													
streetinsider-com	mgm	1.43%	14.93	$14.85	+0.21	14,843,760	$14.95	$14.66	$14.72	$16.94	$8.92						$-3.15	
thecramerreport	mgm		14.93	14.85	+0.21	14843760	14.95	14.66										
thestree	mgm	1.43%	$14.93	14.86	0.21	14843760	14.95	14.66	14.72	-16.94	8.92	4.88590169e8		7.25556401e9				
tickerspy	mgm	1.43%	$14.93	14.85	+0.21	14,843,760	14.95	14.66	14.72	16.94	8.92		-4.7	7.1b	0.00%	$0.00		
tmx-quotemedia	mgm	1.43%	14.930	14.850	0.210	14,848,360	14.950	14.660	14.720	16.940	8.920	488,590,169		7,294,651,223			-3.15	
updown	mgm	1.43%	$14.93	$14.85	$0.21	14,839,460	$14.95	$14.66	$14.72	$16.94	$8.92	488.59b		$7.19b				
wallstreetsurvivor	mgm	1.43%	14.93	14.85	0.21	14,842,160	14.95	14.66		16.94	8.92			$7b			-3.19	
yahoo-finance	mgm	1.43%	14.93	14.85	0.21	14,843,760	14.95	14.66	14.72	16.94	8.92			7.29b			-3.09	
ycharts-com	mgm	+1.36%	14.92		+0.20					16.94	8.92			7.29b	0.00%		-3.15	
advfn	wina	6.36	46.51	44.0	2.78	33833	47.0	43.43										
barchart	wina	+6.36%	46.51	44.00	+2.78	35,136	47.00	43.43	43.73	47.82	29.08		19.18	$231.62 m	0.27%	$0.12	+2.14	
barrons	wina	6.36%	46.51	44.00	+2.78	33,833	47.00	43.43				5.21 million		$211.48 million	0.26%	$0.03		
bloomberg	wina	6.357%	46.510	44.000	2.780	33,833	47.000	43.430		47.85	29.13	4.983mil	19.624	231.767mil	0.195	0.030 regular cash	2.370	
boston-com	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
bostonmerchant	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
business-insider	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
chron	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
cio-com	wina	+6.36%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165	21.84	232m	0.3	0.12		
cnn-money	wina	+6.36%today&rsquo;s change	46.51data as of 4:00pm et	44.00	+2.78	33,833	47.00	43.43	43.73				21.8	$231.8m	0.26%			
easystockalterts	wina	6.32%	46.51	44.00	+2.78	33833	47.00	43.43	43.73	47.85	29.13		21.84				2.13	
eresearch-fidelity-com	wina	6.36%	46.5100	44.0000	2.7800	33,833	47.0000	43.4300	43.7300	47.8500	29.1300	4,983,000	18.69	$217.91m	0.27%	$0.030000		
finance-abc7-com	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
financial-content	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
finapps-forbes-com	wina	6.4%	$46.51	44.00	2.78	33,833	47.00	43.43	43.73	47.85	29.13	5 mil	28.0	232 mil	0.3	0.12	1.66	
finviz	wina	6.36%	46.51			33,833			43.73	-2.74%	59.99%	4.98m	20.43	217.78m		0.12	2.14	
fool	wina	+6.36%	$46.51	$44.00	2.78	33,833	$47.00	$43.43	$43.73	$47.85	$29.13		21.10	$231.77m		0.12		
foxbusiness	wina		$46.51		+2.78	33,833			$43.73									
google-finance	wina	(6.36%)	46.51	44.00	+2.78	33,833.00	47.00	43.43		47.85	29.13	4.97m	19.87	231.10m	0.26	0.03	2.34	
howthemarketworks	wina	6.357%	46.51	44	2.78	33,833	47	43.43	43.73									
hpcwire	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
insidestocks	wina	+6.36%	46.51	44.00	+2.78	33833	47.00	43.43										
investopedia	wina	+6.36 %	$46.51	44.00	+2.78				43.73									
investorguide	wina	+6.36%	46.51	44.00	+2.78		47.00	43.43		47.85	29.13		20.43	231.8m			2.14	
marketintellisearch	wina	6.36 %	$46.51	$44.00	2.78	33.30k	$47.00	$43.43	$43.73			4.98m	20.43	0.22b	0.27 %		2.14	
marketwatch	wina	+6.36%	$46.23	open: 44.00	+2.78	104	$47.00	$43.43	$43.73	$47.85	$29.13		21.71	$211.48m	0.26%	0.03	2.14	
minyanville	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
msn-money	wina	+6.36%	46.51	44.00	+2.78	33,833	47.00	43.43	43.73	47.85	29.13	4.98 mil	19.88	217.91 mil	0.27%	0.12	2.34	
nasdaq-com	wina	6.36%	$ 46.51	$ 44	2.78	33,833	$ 47	$ 43.43	$ 43.73	$ 47.85	$ 29.13	4,983,000	21.73	$ 231,759,330	0.27 %	$0.120000	$ 2.14	
optimum	wina	+6.36%	46.51 ( 4:30 pm edt)	44.00	+2.78	33,833	47.00	43.43	43.73	47.85	29.13	4.98m	21.8	231.8m	0.26	0.12	2.13	
paidcontent	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
pc-quote	wina	6.36%	46.51	44.0	2.78	33,833	47.0	43.43	43.73	47.85	29.13	4,671,993	18.68803	217,294,000		0.03		
personal-wealth-biz	wina	+6.36%	46.51	44.00		33,833	47.00	43.43	43.73	47.85	29.13		20.43		0.16	0.07	2.14	
predictwallstreet	wina	+6.36%	46.51		+2.78	33,833												
raymond-james	wina	6.36	46.51	44.00	2.78	33,833	47.00	43.43	46.51	47.85	29.13		18.98				2.45	
renewable-energy-world	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
screamingmedia	wina	+6.36%	$	open: 44.00	+2.78	104	$47.00	$43.43	$43.73	$47.85	$29.13		21.71	$211.48m	0.26%	0.03	2.14	
scroli	wina	%				0												
simple-stock-quotes	wina	+6.36%	last trade: 46.51		change: 2.780								p/e ratio: 20.43					
smartmoney	wina	(6.36%)	46.51	$44.00	2.78	33,833	$47.00	$43.43	$43.73	$47.85	$29.13			217,900	0.27%	$0.03		
stocknod	wina	+6.357%	46.51 usd	44.00	+2.780	33,833	47.00	43.43	43.73	47.85	29.13	4,983,165						
stockpickr	wina	6.36%	$46.51 2.78 | 6.36%	44.00	2.78	33.83k	47.00	43.43	43.73	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	6.11%	46.40		+2.67													
streetinsider-com	wina	6.36%	46.51	$44.00	+2.78	33,833	$47.00	$43.43	$43.73	$47.85	$29.13		21.84				$2.13	
thecramerreport	wina		46.51	44.00	+2.78	33833	47.00	43.43										
thestree	wina	6.36%	$46.51	44.0	2.78	33833	47.0	43.43	43.73	-47.85	29.13	4983165.0		2.23694277e8				
tickerspy	wina	6.36%	$46.51	44.00	+2.78	33,833	47.00	43.43	43.73	47.85	29.13		18.7	217.9m	0.27%	$0.03		
tmx-quotemedia	wina	6.36%	46.510	44.000	2.780	33,833	47.000	43.430	43.730	47.850	29.130	4,983,165	18.80	231,767,004	0.274	0.030 usd	2.33	
updown	wina	6.36%	$46.51	$44.00	$2.78	33,833	$47.00	$43.43	$43.73	$47.85	$29.13		19.61	$218m				
wallstreetsurvivor	wina	6.36%	46.51	44.00	2.78	33,833	47.00	43.43		47.85	29.13		18.80	$218m	0.30%	0.06 -	1.98	
yahoo-finance	wina	6.36%	46.51	44.00	2.78	33,833	47.00	43.43	43.73	47.85	29.13		21.73	231.76m	0.30%	0.12	2.14	
ycharts-com	wina	+6.11%	46.40		+2.67					47.85	29.13		21.68	231.07m	0.29%		2.14	
advfn	zixi	0.76	3.98	3.98	0.03	505986	3.99	3.91										
barchart	zixi	+0.76%	3.98	3.98	+0.03	582,123	3.99	3.91	3.95	4.88	2.13		33.58	$268.57 m			+0.62	
barrons	zixi	0.76%	3.98	3.98	+0.03	505,986	3.99	3.91				66.74 million		$264.91 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	0.759%	3.980	3.980	0.030	505,986	3.990	3.910		4.88	2.13	66.393mil	36.182	264.244mil		0.020 regular cash	0.110	
boston-com	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
bostonmerchant	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
business-insider	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
chron	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
cio-com	zixi	+0.76%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948	6.317	264m				
cnn-money	zixi	+0.76%	3.98	3.98	+0.03	505,986	3.99	3.91	3.95				6.3	$264.2m				
easystockalterts	zixi	0.75%	3.98	3.98	+0.03	505986	3.99	3.91	3.95	4.88	2.13		6.32				0.63	
eresearch-fidelity-com	zixi	0.76%	3.9800	3.9800	0.0300	505,986	3.9900	3.9100	3.9500	4.8800	2.1300	66,393,000	6.48	$262.25m				
finance-abc7-com	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
finance-abc7chicago-com	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
financial-content	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
finapps-forbes-com	zixi	0.8%	$3.98	3.98	0.03	505,986	3.99	3.91	3.95	4.88	2.13	66 mil	6.1	264 mil	0.0	0.00	0.65	
finviz	zixi	0.76%	3.98			505,986			3.95	-18.44%	86.85%	66.39m	6.03	264.23m			0.66	
fool	zixi	+0.76%	$3.98	$3.98	0.03	505,986	$3.99	$3.91	$3.95	$4.88	$2.13		6.20	$264.24m				
foxbusiness	zixi		$3.98		+0.03	505,986			$3.95									
google-finance	zixi	(0.76%)	3.98	3.98	+0.03	505,986.00	3.99	3.91		4.88	2.13	66.39m	6.06	264.24m			0.66	
howthemarketworks	zixi	0.759%	3.98	3.98	0.03	503,751	3.99	3.91	3.95									
hpcwire	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
insidestocks	zixi	+0.76%	3.98	3.98	+0.03	505900	3.99	3.91					price earnings ratio: 6.32					
investopedia	zixi	+0.76 %	$3.98	3.98	+0.03				3.95									
investorguide	zixi	+0.76%	3.98	3.98	+0.03		3.99	3.91		4.88	2.10		6.31	264.2m			0.626	
marketintellisearch	zixi	0.76 %	$3.98	$3.98	0.03	505.50k	$3.99	$3.91	$3.95			66.39m	5.98	0.26b	0.0 %		0.66	
marketwatch	zixi	+0.76%	$3.98	open: 3.98	+0.03	4,897	$3.99	$3.91	$3.95	$4.88	$2.13		6.49	$264.91m			0.61	
minyanville	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
msn-money	zixi	+0.76%	3.98	3.98	+0.03	505,986	3.99	3.91	3.95	4.88	2.13	66.39 mil	6.32	262.25 mil			0.66	
nasdaq-com	zixi	0.76%	$ 3.98	$ 3.98	0.03	505,986	$ 3.99	$ 3.91	$ 3.95	$ 4.88	$ 2.13	66,393,000	6.42	$ 264,244,140			$ 0.62	
optimum	zixi	+0.76%	3.98 ( 5:20 pm edt)	3.98	+0.03	505,986	3.99	3.91	3.95	4.88	2.13	66.39m	6.3	264.2m			0.63	
paidcontent	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
pc-quote	zixi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	zixi	+0.76%	3.98	3.98		505,986	3.99	3.91	3.95	4.88	2.10		6.31			0.00	0.626	
predictwallstreet	zixi	+0.76%	3.98		+0.03	505,986												
raymond-james	zixi	0.76	3.98	3.98	0.03	505,986	3.99	3.91	3.98	4.88	2.13		6.12				0.65	
renewable-energy-world	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
screamingmedia	zixi	+0.76%	$	open: 3.98	+0.03	4,897	$3.99	$3.91	$3.95	$4.88	$2.13		6.49	$264.91m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	+0.76%	last trade: 3.98		change: 0.030								p/e ratio: 6.31					
smartmoney	zixi	(0.76%)	3.98	$3.98	0.03	505,986	$3.99	$3.91	$3.95	$4.88	$2.13			262,300	0.00%	$0.00		
stocknod	zixi	+0.7595%	3.980 usd	3.980	+0.0300	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948						
stockpickr	zixi	0.76%	$3.98 0.03 | 0.76%	3.98	0.03	505.99k	3.99	3.91	3.95	4.88	2.13							
stocksmart	zixi	%	$3.64	4.32		71,693	3.84	3.635										
stocktwits	zixi	0.76%	3.98		+0.03													
streetinsider-com	zixi	0.76%	3.98	$3.98	+0.03	505,986	$3.99	$3.91	$3.95	$4.88	$2.13		6.32				$0.63	
thecramerreport	zixi		3.98	3.98	+0.03	505986	3.99	3.91										
thestree	zixi	0.76%	$3.98	3.98	0.03	505986	3.99	3.91	3.95	-4.88	2.13	6.6392948e7		2.6756358e8				
tickerspy	zixi	0.76%	$3.98	3.98	+0.03	505,986	3.99	3.91	3.95	4.88	2.13		6.3	261.6m	0.00%	$0.00		
tmx-quotemedia	zixi	0.76%	3.980	3.980	0.030	505,986	3.990	3.910	3.950	4.880	2.130	66,392,948	6.20	264,243,933			0.64	
updown	zixi	0.76%	$3.98	$3.98	$0.03	501,089	$3.99	$3.91	$3.95	$4.88	$2.13	66.39b	6.01	$262m				
wallstreetsurvivor	zixi	0.76%	3.98	3.98	0.03	503,751	3.99	3.91		4.88	2.13		6.20	$262m			0.62	
yahoo-finance	zixi	0.76%	3.98	3.98	0.03	505,986	3.99	3.91	3.95	4.88	2.13		6.36	264.24m			0.63	
ycharts-com	zixi	+0.76%	3.98		+0.03					4.88	2.13		6.22	268.57m	0.00%		0.64	
zacks	zixi	(0.76%)	3.98		0.03	vol.  505,986	3.99	3.91		4.88	2.13		32.92	262.25 m	0.00	0.00	.12	
advfn	tat	9.74	1.69	1.55	0.15	1278599	1.69	1.49										
barchart	tat	+9.74%	1.69	1.55	+0.15	1,278,599	1.69	1.49	1.54	3.59	1.28		0.00	$568.41 m			-0.16	
barrons	tat	9.74%	1.69	1.55	+0.15	1.279m	1.69	1.49				304.85 million		$515.19 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat	9.740%	1.690	1.550	0.150	1,278,599	1.690	1.490		3.59	1.28	364.734mil		616.401mil				
boston-com	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
bostonmerchant	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
business-insider	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
chron	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
cio-com	tat	+9.74%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000		515m				
cnn-money	tat	+9.74%	1.69	1.55	+0.15	1,276,499	1.69	1.49	1.54					$515.2m				
easystockalterts	tat	9.68%	1.69	1.55	+0.15	1278599	1.69	1.49	1.54	3.59	1.28						0.00	
eresearch-fidelity-com	tat	9.74%	1.6900	1.5500	0.1500	1,278,599	1.6900	1.4900	1.5400	3.5900	1.2800	364,734,000	nm	$561.69m				
finance-abc7-com	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
finance-abc7chicago-com	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
financial-content	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
finapps-forbes-com	tat	9.7%	$1.69	1.55	0.15	1,278,599	1.69	1.49	1.54	3.59	1.28	365 mil		616 mil	0.0	0.00	-0.25	
finviz	tat	9.74%	1.69			1,278,599			1.54	-52.92%	32.03%	364.73m		561.68m			-0.25	
fool	tat	+9.09%	$1.68	$1.55	0.14	1,275,615	$1.68	$1.49	$1.54	$3.59	$1.28		0.00	$612.75m				
foxbusiness	tat		$1.69		+0.15	1,278,599			$1.54									
google-finance	tat	(9.74%)	1.69	1.55	+0.15	1.28m	1.69	1.49		3.59	1.28	346.23m		585.14m			-0.25	
howthemarketworks	tat	9.74%	1.69	1.55	0.15	1,278,599	1.69	1.49	1.54									
hpcwire	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
insidestocks	tat	+9.74%	1.69	1.55	+0.15	1278599	1.69	1.49										
investopedia	tat	+9.74 %	$1.69	1.55	+0.15				1.54									
investorguide	tat																	
marketintellisearch	tat	9.74 %	$1.69	$1.55	0.15	1277.70k	$1.69	$1.49	$1.54			364.73m	0.00	0.56b	0.0 %		-0.25	
marketwatch	tat	+9.74%	$1.69	open: 1.55	+0.15	2,100	$1.69	$1.49	$1.54	$3.59	$1.28			$515.19m				
minyanville	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
msn-money	tat	+9.74%	1.69	1.55	+0.15	1.28 mil	1.69	1.49	1.54	3.59	1.28	364.73 mil	-6.50	560.99 mil			-0.25	
nasdaq-com	tat	9.74%	$ 1.69		0.15	1,278,599	$ 1.69	$ 1.49	$ 1.54	$ 3.59	$ 1.28	346,234,000		$ 585,135,460				
optimum	tat	+9.74%	1.69 ( 4:15 pm edt)	1.55	+0.15	1,278,599	1.69	1.49	1.54	3.59	1.28	304.85m		515.2m				
paidcontent	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
pc-quote	tat	9.74%	1.69	1.55	0.15	1,278,599	1.69	1.49	1.54	3.59	1.28	315,503,195	-5.92308	533,200,000				
personal-wealth-biz	tat	+9.74%	1.69	1.55		1,278,599	1.69	1.49	1.54	3.60	1.28					0.00	-0.256	
predictwallstreet	tat	+9.74%	1.69		+0.15	1,278,599												
raymond-james	tat	9.74	1.69	1.55	0.15	1,278,599	1.69	1.49	1.69	3.59	1.28						-0.25	
renewable-energy-world	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
screamingmedia	tat	+9.74%	$	open: 1.55	+0.15	2,100	$1.69	$1.49	$1.54	$3.59	$1.28			$515.19m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	+9.74%	last trade: 1.69		change: 0.150													
smartmoney	tat	(9.74%)	1.69	$1.55	0.15	1,278,599	$1.69	$1.49	$1.54	$3.59	$1.28			561,700	0.00%	$0.00		
stocknod	tat	+9.740%	1.690 usd	1.550	+0.1500	1,278,599	1.690	1.490	1.540	3.590	1.280	304,846,000						
stockpickr	tat	9.74%	$1.69 0.15 | 9.74%	1.55	0.15	1.28m	1.69	1.49	1.54	3.59	1.28							
stocksmart	tat	%	$2.155	3.32		204,238	2.23	2.15										
stocktwits	tat	9.09%	1.68		+0.14													
streetinsider-com	tat	9.74%	1.69	$1.55	+0.15	1,278,599	$1.69	$1.49	$1.54	$3.59	$1.28						$0.00	
thecramerreport	tat		1.69	1.55	+0.15	1278599	1.69	1.49										
thestree	tat	9.74%	$1.69	1.55	0.15	1278599	1.69	1.49	1.54	-3.59	1.28	3.64734355e8		5.79927624e8				
tickerspy	tat	9.74%	$1.69	1.55	+0.15	1,278,599	1.69	1.49	1.54	3.59	1.28		-5.9	533.1m	0.00%	$0.00		
tmx-quotemedia	tat	9.74%	1.690	1.550	0.150	1,278,599	1.690	1.490	1.540	3.590	1.280	364,734,355		616,401,060			-0.26	
updown	tat	9.74%	$1.69	$1.55	$0.15	1,276,499	$1.69	$1.49	$1.54	$3.59	$1.28	346.23b		$562m				
wallstreetsurvivor	tat	9.74%	1.69	1.55	0.15	1,278,599	1.69	1.49		3.59	1.28			$562m			-0.23	
yahoo-finance	tat	9.74%	1.69	1.55	0.15	1,278,599	1.69	1.49	1.54	3.59	1.28			585.14m			-0.26	
ycharts-com	tat	+9.09%	1.68		+0.14					3.59	1.28							
advfn	dhr	0.27	52.62	52.49	0.14	4726261	52.73	51.71										
barchart	dhr	+0.27%	52.62	52.49	+0.14	4,726,261	52.73	51.71	52.48	56.07	35.18		21.89	$34.90 b	0.15%	$0.08	+2.82	
barrons	dhr	0.27%	52.62	52.49	+0.14	4.720m	52.73	51.71				683.28 million		$36.47 billion	0.15%	$0.02		
bloomberg	dhr	0.267%	52.620	52.490	0.140	4,726,261	52.730	51.710		56.09	35.24	684.716mil	21.834	36,029.760mil	0.152	0.020 regular cash	2.410	
boston-com	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,261	52.73	51.71	52.48	56.09	35.24	664,056,433						
bostonmerchant	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,261	52.73	51.71	52.48	56.09	35.24	664,056,433						
business-insider	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,261	52.73	51.71	52.48	56.09	35.24	664,056,433						
chron	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,161	52.73	51.71	52.48	56.09	35.24	664,056,433						
cio-com	dhr	+0.27%	52.62 usd	52.49	+0.1400	4,726,161	52.73	51.71	52.48	56.09	35.24	664,056,433	18.79	35b	0.1	0.08		
cnn-money	dhr	+0.27%today&rsquo;s change	52.62data as of 4:00pm et	52.49	+0.14	4,717,999	52.73	51.71	52.48				18.8	$34.9b	0.15%			
easystockalterts	dhr	0.27%	52.62	52.49	+0.14	4726161	52.73	51.71	52.48	56.09	35.24		18.79				2.80	
eresearch-fidelity-com	dhr	0.27%	52.6200	52.4900	0.1400	4,726,161	52.7300	51.7100	52.4800	56.0900	35.2400	682,966,000	18.74	$35.84b	0.15%	$0.020000		
finance-abc7-com	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,161	52.73	51.71	52.48	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,161	52.73	51.71	52.48	56.09	35.24	664,056,433						
financial-content	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,161	52.73	51.71	52.48	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	0.3%	$52.62	52.49	0.14	4,726,161	52.73	51.71	52.48	56.09	35.24	683 mil	18.7	36 bil	0.2	0.08	2.82	
finviz	dhr	0.27%	52.62			4,726,161			52.48	-6.15%	49.57%	682.97m	18.68	35.84b		0.08	2.81	
fool	dhr	+0.27%	$52.62	$52.49	0.14	4,726,161	$52.73	$51.71	$52.48	$56.09	$35.24		19.00	$34.94b	0.20%	0.08		
foxbusiness	dhr		$52.62		+0.14	4,726,261			$52.48									
google-finance	dhr	(0.27%)	52.62	52.49	+0.14	4.73m	52.73	51.71		56.09	35.24	664.06m	18.75	34.94b	0.15	0.02	2.81	
howthemarketworks	dhr	0.267%	52.62	52.49	0.14	4,720,399	52.73	51.71	52.48									
hpcwire	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,261	52.73	51.71	52.48	56.09	35.24	664,056,433						
insidestocks	dhr	+0.27%	52.62	52.49	+0.14	4720399	52.73	51.71					price earnings ratio: 21.22					
investopedia	dhr	+0.27 %	$52.62	52.49	+0.14				52.48									
investorguide	dhr	+0.27%	52.62	52.49	+0.14		52.73	51.71		56.09	35.24		18.62	34.943b			2.819	
marketintellisearch	dhr	0.27 %	$52.62	$52.49	0.14	4686.60k	$52.73	$51.72	$52.48			682.97m	18.68	35.84b	0.15 %		2.81	
marketwatch	dhr	+0.27%	$52.68	open: 52.49	+0.14	9,462	$52.73	$51.71	$52.48	$56.09	$35.24		18.93	$36.47b	0.15%	0.02	2.78	
minyanville	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,161	52.73	51.71	52.48	56.09	35.24	664,056,433						
msn-money	dhr	+0.27%	52.62	52.49	+0.14	4.73 mil	52.73	51.71	52.48	56.09	35.24	682.97 mil	18.66	35.84 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	0.27%	$ 52.62		0.14	4,726,161	$ 52.73	$ 51.71	$ 52.48	$ 56.09	$ 35.24	664,056,000	18.66	$ 34,942,626,720	0.15 %	$0.080000	$ 2.82	
optimum	dhr	+0.27%	52.62 ( 4:15 pm edt)	52.49	+0.14	4,726,161	52.73	51.71	52.48	56.09	35.24	664.06m	18.8	34.9b	0.15	0.08	2.80	
paidcontent	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,161	52.73	51.71	52.48	56.09	35.24	664,056,433						
pc-quote	dhr	0.27%	52.62	52.49	0.14	4,726,261	52.73	51.71	52.48	56.09	35.24	681,148,898	18.60993	35,842,055,000		0.02		
personal-wealth-biz	dhr	+0.27%	52.62	52.49		4,726,261	52.73	51.71	52.48	56.09	35.24		18.62		0.15	0.08	2.819	
predictwallstreet	dhr	+0.27%	52.62		+0.14	4,726,161												
raymond-james	dhr	0.27	52.62	52.49	0.14	4,726,161	52.73	51.71	52.62	56.09	35.24		18.02				2.92	
renewable-energy-world	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,161	52.73	51.71	52.48	56.09	35.24	664,056,433						
screamingmedia	dhr	+0.27%	$	open: 52.49	+0.14	9,462	$52.73	$51.71	$52.48	$56.09	$35.24		18.93	$36.47b	0.15%	0.02	2.78	
scroli	dhr	0.27%	dhr 52.62	52.49	0.14	4,278,694	52.73	51.71	52.48	56.09	35.24		18.75				2.81	
simple-stock-quotes	dhr	+0.27%	last trade: 52.62		change: 0.140								p/e ratio: 18.62					
smartmoney	dhr	(0.27%)	52.62	$52.49	0.14	4,726,161	$52.73	$51.71	$52.48	$56.09	$35.24			34,849,700	0.15%	$0.02		
stocknod	dhr	+0.2668%	52.62 usd	52.49	+0.1400	4,726,161	52.73	51.71	52.48	56.09	35.24	664,056,433						
stockpickr	dhr	0.27%	$52.62 0.14 | 0.27%	52.49	0.14	4.73m	52.73	51.71	52.48	56.09	35.24							
stocksmart	dhr	%	$52.415	47.14		378,832	54.4499	52.39										
stocktwits	dhr	0.27%	52.62		+0.14													
streetinsider-com	dhr	0.27%	52.62	$52.49	+0.14	4,726,161	$52.73	$51.71	$52.48	$56.09	$35.24		18.79				$2.80	
thecramerreport	dhr		51.95	52.49	-0.53	1809773	52.68	51.72										
thestree	dhr	0.27%	$52.62	52.49	0.14	4726161	52.73	51.71	52.48	-56.09	35.24	6.64056433e8		3.5460613522e10				
tickerspy	dhr	0.27%	$52.62	52.49	+0.14	4,726,161	52.73	51.71	52.48	56.09	35.24		18.6	38.6b	0.15%	$0.02		
tmx-quotemedia	dhr	0.27%	52.620	52.490	0.140	4,726,261	52.730	51.710	52.480	56.090	35.240	664,056,433	18.70	34,942,649,504	0.152	0.020 usd	2.81	
updown	dhr	0.27%	$52.62	$52.49	$0.14	4,717,999	$52.73	$51.71	$52.48	$56.09	$35.24	664.05b	17.92	$34.85b				
wallstreetsurvivor	dhr	0.27%	52.62	52.49	0.14	4,720,399	52.73	51.71		56.09	35.24		18.70	$35b	0.20%	0.08 -	2.64	
yahoo-finance	dhr	0.27%	52.62	52.49	0.14	4,726,161	52.73	51.71	52.48	56.09	35.24		18.67	34.94b	0.10%	0.08	2.82	
ycharts-com	dhr	+0.27%	52.62		+0.14					56.09	35.24		18.66	34.90b	0.20%		2.82	
advfn	tap	0.56	44.82	44.79	0.25	1347245	44.95	44.45										
barchart	tap	+0.56%	44.82	44.79	+0.25	1,347,245	44.95	44.45	44.57	50.44	42.21		12.16	$7.38 b	2.91%	$1.28	+3.66	
barrons	tap	0.56%	44.82	44.79	+0.25	1.346m	44.95	44.45				187.30 million		$7.25 billion	2.86%	$0.32		
bloomberg	tap	0.561%	44.820	44.790	0.250	1,347,245	44.950	44.450		51.11	42.50	162.147mil	12.590	8,368.733mil	2.588	0.320 regular cash	3.560	
boston-com	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
bostonmerchant	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
business-insider	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
chron	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
cio-com	tap	+0.56%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978	12.18	7b	2.9	1.28		
cnn-money	tap	+0.56%today&rsquo;s change	44.82data as of 4:00pm et	44.79	+0.25	1,345,910	44.95	44.45	44.57				12.2	$7.3b	2.86%			
easystockalterts	tap	0.56%	44.82	44.79	+0.25	1347245	44.95	44.45	44.57	51.11	42.77		12.18				3.68	
eresearch-fidelity-com	tap	0.56%	44.8200	44.7900	0.2500	1,347,245	44.9500	44.4500	44.5700	51.1100	42.5000	162,147,000	12.11	$7.23b	2.87%	$0.320000		
finance-abc7-com	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
finance-abc7chicago-com	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
financial-content	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
finapps-forbes-com	tap	0.6%	$44.82	44.79	0.25	1,347,245	44.95	44.45	44.57	51.11	42.50	162 mil	12.2	7 bil	2.9	1.28	3.66	
finviz	tap	0.56%	44.82			1,347,245			44.57	-11.14%	6.19%	186.95m	12.14	8.33b		1.28	3.67	
fool	tap	+0.56%	$44.82	$44.79	0.25	1,345,910	$44.95	$44.45	$44.57	$51.11	$42.50		12.00	$8.38b	2.20%	1.28		
foxbusiness	tap		$44.82		+0.25	1,347,245			$44.57									
google-finance	tap	(0.56%)	44.82	44.79	+0.25	1.35m	44.95	44.45		51.11	42.50	186.95m	12.21	8.38b	2.86	0.32	3.67	
howthemarketworks	tap	0.561%	44.82	44.79	0.25	1,345,910	44.95	44.45	44.57									
hpcwire	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
insidestocks	tap	+0.56%	44.82	44.79	+0.25	1345910	44.95	44.45					price earnings ratio: 12.38					
investopedia	tap	+0.56 %	$44.82	44.79	+0.25				44.57									
investorguide	tap	+0.56%	44.82	44.79	+0.25		44.95	44.45		51.11	42.50		12.17	8.379b			3.662	
marketintellisearch	tap	0.56 %	$44.82	$44.79	0.25	1331.00k	$44.95	$44.45	$44.57			186.95m	12.14	8.33b	2.87 %		3.67	
marketwatch	tap	+0.56%	$44.82	open: 44.79	+0.25	1,335	$44.95	$44.45	$44.57	$51.11	$42.50		12.28	$7.25b	2.86%	0.32	3.65	
minyanville	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
msn-money	tap	+0.56%	44.82	44.79	+0.25	1.35 mil	44.95	44.45	44.57	51.11	42.50	186.95 mil	12.18	8.34 bil	2.87%	1.28	3.66	
nasdaq-com	tap	0.56%	$ 44.82		0.25	1,345,910	$ 44.95	$ 44.45	$ 44.57	$ 51.11	$ 42.50	162,147,000	12.25	$ 7,267,428,540	2.87 %	$1.280000	$ 3.66	
optimum	tap	+0.56%	44.82 ( 4:15 pm edt)	44.79	+0.25	1,345,910	44.95	44.45	44.57	51.11	42.77	162.15m	12.2	7.3b	2.86	1.28	3.68	
paidcontent	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
pc-quote	tap	0.56%	44.82	44.79	0.25	1,347,245	44.95	44.45	44.57	51.11	42.50	161,242,561	12.11141	7,226,892,000		0.32		
personal-wealth-biz	tap	+0.56%	44.82	44.79		1,347,245	44.95	44.45	44.57	51.11	42.50		12.17		2.60	1.16	3.662	
predictwallstreet	tap	+0.56%	44.82		+0.25	1,347,245												
raymond-james	tap	0.56	44.82	44.79	0.25	1,347,245	44.95	44.45	44.82	51.11	42.50		12.08				3.71	
renewable-energy-world	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
screamingmedia	tap	+0.56%	$	open: 44.79	+0.25	1,335	$44.95	$44.45	$44.57	$51.11	$42.50		12.28	$7.25b	2.86%	0.32	3.65	
scroli	tap	0.56%	tap 44.82	44.79	0.25	1,106,885	44.95	44.45	44.57	51.11	42.50		12.21				3.67	
simple-stock-quotes	tap	+0.56%	last trade: 44.82		change: 0.250								p/e ratio: 12.17					
smartmoney	tap	(0.56%)	44.82	$44.79	0.25	1,347,245	$44.95	$44.45	$44.57	$51.11	$42.50			8,330,100	2.87%	$0.32		
stocknod	tap	+0.5609%	44.82 usd	44.79	+0.2500	1,347,245	44.95	44.45	44.57	51.11	42.77	162,146,978						
stockpickr	tap	0.56%	$44.82 0.25 | 0.56%	44.79	0.25	1.35m	44.95	44.45	44.57	51.11	42.50							
stocksmart	tap	%	$46.12	50.36		83,598	46.61	46.12										
stocktwits	tap	0.54%	44.81		+0.24													
streetinsider-com	tap	0.56%	44.82	$44.79	+0.25	1,345,910	$44.95	$44.45	$44.57	$51.11	$42.77		12.18				$3.68	
thecramerreport	tap		44.82	44.79	+0.25	1347245	44.95	44.45										
thestree	tap	0.56%	$44.82	44.79	0.25	1345910	44.95	44.45	44.57	-51.11	42.5	1.86954175e8		8.229207e9				
tickerspy	tap	0.56%	$44.82	44.79	+0.25	1,347,245	44.95	44.45	44.57	51.11	42.50		12.1	8.3b	2.87%	$0.32		
tmx-quotemedia	tap	0.56%	44.820	44.790	0.250	1,347,245	44.950	44.450	44.570	51.110	42.500	162,146,978	12.20	7,267,427,554	2.872	0.320 usd	3.66	
updown	tap	0.56%	$44.82	$44.79	$0.25	1,345,910	$44.95	$44.45	$44.57	$51.11	$42.50	186.95b	12.10	$8.33b				
wallstreetsurvivor	tap	0.56%	44.82	44.79	0.25	1,345,910	44.95	44.45		51.11	42.50		12.20	$8b	2.90%	1.08 -	3.78	
yahoo-finance	tap	0.56%	44.82	44.79	0.25	1,347,245	44.95	44.45	44.57	51.11	42.50		12.24	8.38b	2.90%	1.28	3.66	
ycharts-com	tap	+0.54%	44.81		+0.24					51.11	42.50		12.24	7.38b	2.85%		3.66	
advfn	ufcs	1.06	18.08	17.93	0.19	54910	18.17	17.79										
barchart	ufcs	+1.06%	18.08	17.93	+0.19	76,155	18.17	17.79	17.89	23.06	16.92		16.64	$473.70 m	3.31%	$0.60	+1.29	
barrons	ufcs	1.06%	18.08	17.93	+0.19	54,910	18.17	17.79				26.34 million		$475.20 million	3.32%	$0.15		
bloomberg	ufcs	1.062%	18.080	17.930	0.190	54,910	18.170	17.790		23.41	16.92	26.197mil	16.741	473.640mil	3.317	0.150 regular cash	1.080	
boston-com	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
bostonmerchant	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
business-insider	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
chron	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
cio-com	ufcs	+1.06%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882	14.12	474m	3.4	0.6		
easystockalterts	ufcs	1.06%	18.08	17.93	+0.19	54910	18.17	17.79	17.89	23.41	16.92		14.13				1.28	
eresearch-fidelity-com	ufcs	1.06%	18.0800	17.9300	0.1900	54,910	18.1700	17.7900	17.8900	23.4100	16.9200	26,197,000	13.87	$468.66m	3.35%	$0.150000		
finance-abc7-com	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
finance-abc7chicago-com	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
financial-content	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
finapps-forbes-com	ufcs	1.1%	$18.08	17.93	0.19	54,910	18.17	17.79	17.89	23.41	16.92	26 mil		474 mil	3.3	0.60		
finviz	ufcs	1.06%	18.08			54,910			17.89	-21.59%	6.86%	26.20m	13.87	468.72m		0.60	1.29	
fool	ufcs	+1.06%	$18.08	$17.93	0.19	54,910	$18.17	$17.79	$17.89	$23.41	$16.92		14.20	$473.64m	3.50%	0.60		
foxbusiness	ufcs		$18.08		+0.19	54,110			$17.89									
google-finance	ufcs	(1.06%)	18.08	17.93	+0.19	54,910.00	18.17	17.79		23.41	16.92	26.20m	14.03	473.64m	3.32	0.15	1.29	
howthemarketworks	ufcs	1.062%	18.08	17.93	0.19	53,923	18.17	17.79	17.89									
hpcwire	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
insidestocks	ufcs	+1.06%	18.08	17.93	+0.19	54110	18.17	17.79										
investopedia	ufcs	+1.06 %	$18.08	17.93	+0.19				17.89									
investorguide	ufcs	+1.06%	18.08	17.79	+0.19		18.17	17.79		23.41	16.92		13.77	473.6m			1.299	
marketintellisearch	ufcs	1.06 %	$18.08	$17.79	0.19	45.00k	$18.17	$17.79	$17.89			26.20m	13.87	0.47b	3.35 %		1.29	
marketwatch	ufcs	+1.06%	$18.08	open: 17.93	+0.19	2,387	$18.17	$17.79	$17.89	$23.41	$16.92		13.96	$475.20m	3.32%	0.15	1.30	
minyanville	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
msn-money	ufcs	+1.06%	18.08	17.93	+0.19	54,910	18.17	17.79	17.89	23.41	16.92	26.20 mil	13.80	468.66 mil	3.35%	0.60	1.29	
nasdaq-com	ufcs	1.06%	$ 18.08	$ 17.93	0.19	54,910	$ 18.17	$ 17.79	$ 17.89	$ 23.41	$ 16.92	26,197,000	14.02	$ 473,641,760	3.35 %	$0.600000	$ 1.29	
optimum	ufcs	+1.06%	18.08 ( 4:30 pm edt)	17.93	+0.19	54,910	18.17	17.79	17.89	23.41	16.92	26.20m	14.1	473.6m	3.32	0.60	1.28	
paidcontent	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
pc-quote	ufcs	1.06%	18.08	17.93	0.19	54,910	18.17	17.79	17.89	23.41	16.92	25,920,708	13.65649	468,646,000		0.15		
personal-wealth-biz	ufcs	+1.06%	18.08	17.79		54,110	18.17	17.79	17.89	23.41	16.92		13.77		3.35	0.60	1.299	
predictwallstreet	ufcs	+1.06%	18.08		+0.19	54,910												
raymond-james	ufcs	1.06	18.08	17.93	0.19	54,910	18.17	17.79	18.08	23.41	16.92		14.02				1.29	
renewable-energy-world	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
screamingmedia	ufcs	+1.06%	$	open: 17.93	+0.19	2,387	$18.17	$17.79	$17.89	$23.41	$16.92		13.96	$475.20m	3.32%	0.15	1.30	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	+1.06%	last trade: 18.08		change: 0.190								p/e ratio: 13.77					
smartmoney	ufcs	(1.06%)	18.08	$17.93	0.19	54,910	$18.17	$17.79	$17.89	$23.41	$16.92			468,700	3.35%	$0.15		
stocknod	ufcs	+1.062%	18.08 usd	17.93	+0.1900	54,910	18.17	17.79	17.89	23.41	16.92	26,196,882						
stockpickr	ufcs	1.06%	$18.08 0.19 | 1.06%	17.93	0.19	54.91k	18.17	17.79	17.89	23.41	16.92							
stocksmart	ufcs	%	$18.23	22.66		12,593	19.04	18.17										
stocktwits	ufcs	1.40%	18.14		+0.25													
streetinsider-com	ufcs	1.06%	18.08	$17.93	+0.19	54,910	$18.17	$17.79	$17.89	$23.41	$16.92		14.13				$1.28	
thecramerreport	ufcs		18.08	17.79	+0.19	54910	18.17	17.79										
thestree	ufcs	1.06%	$18.08	17.93	0.19	54910	18.17	17.79	17.89	-23.41	16.92	2.6196882e7		4.75211439e8				
tickerspy	ufcs	1.06%	$18.08	17.93	+0.19	54,910	18.17	17.79	17.89	23.41	16.92		13.7	468.6m	3.35%	$0.15		
tmx-quotemedia	ufcs	1.06%	18.080	17.930	0.190	54,110	18.170	17.790	17.890	23.410	16.920	26,196,882	14.00	473,639,627	3.354	0.150 usd	1.28	
updown	ufcs	1.06%	$18.08	$17.93	$0.19	52,523	$18.17	$17.79	$17.89	$23.41	$16.92	26.19b	13.73	$469m				
wallstreetsurvivor	ufcs	1.06%	18.08	17.93	0.19	53,923	18.17	17.79		23.41	16.92		14.00	$469m	3.40%	0.60 -	1.80	
yahoo-finance	ufcs	1.06%	18.08	17.79	0.19	54,910	18.17	17.79	17.89	23.41	16.92		13.92	473.62m	3.30%	0.60	1.30	
ycharts-com	ufcs	+1.40%	18.14		+0.25					23.41	16.92		13.95	475.27m	3.20%		1.30	
advfn	urbn	0.35	31.41	31.37	0.11	2737401	31.6	31.03										
barchart	urbn	+0.35%	31.41	31.37	+0.11	2,579,275	31.60	31.03	31.30	39.26	27.96		20.82	$5.10 b			+1.53	
barrons	urbn	0.35%	31.41	31.37	+0.11	2.735m	31.60	31.03				170.33 million		$5.09 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	0.351%	31.410	31.370	0.110	2,737,401	31.600	31.030		39.26	27.96	159.690mil	20.529	5,015.878mil			1.530	
boston-com	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,928	31.60	31.03	31.30	39.26	27.96	159,690,475						
bostonmerchant	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,928	31.60	31.03	31.30	39.26	27.96	159,690,475						
business-insider	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,928	31.60	31.03	31.30	39.26	27.96	159,690,475						
chron	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,028	31.60	31.03	31.30	39.26	27.96	159,690,475						
cio-com	urbn	+0.35%	31.41 usd	31.37	+0.1100	2,735,028	31.60	31.03	31.30	39.26	27.96	159,690,475	20.66	5b				
cnn-money	urbn	+0.35%	31.41	31.37	+0.11	2,737,401	31.60	31.03	31.30				20.7	$5.0b				
easystockalterts	urbn	0.35%	31.41	31.37	+0.11	2735028	31.60	31.03	31.30	39.26	27.96		20.66				1.52	
eresearch-fidelity-com	urbn	0.35%	31.4100	31.3700	0.1100	2,737,401	31.6000	31.0300	31.3000	39.2600	27.9600	159,690,000	20.46	$5.00b				
finance-abc7-com	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,028	31.60	31.03	31.30	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,028	31.60	31.03	31.30	39.26	27.96	159,690,475						
financial-content	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,028	31.60	31.03	31.30	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	0.3%	$31.41	31.37	0.11	2,737,401	31.60	31.03	31.30	39.26	27.96	160 mil	20.5	5 bil	0.0	0.00	1.53	
finviz	urbn	0.35%	31.41			2,737,201			31.30	-19.99%	12.34%	159.69m	20.46	5.00b			1.53	
fool	urbn	+0.16%	$31.35	$31.37	0.05	2,516,068	$31.60	$31.03	$31.30	$39.26	$27.96		20.90	$5.01b				
foxbusiness	urbn		$31.41		+0.11	2,743,664			$31.30									
google-finance	urbn	(0.35%)	31.41	31.37	+0.11	2.74m	31.60	31.03		39.26	27.96	159.69m	20.50	5.02b			1.53	
howthemarketworks	urbn	0.351%	31.41	31.37	0.11	2,735,028	31.6	31.03	31.3									
hpcwire	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,928	31.60	31.03	31.30	39.26	27.96	159,690,475						
insidestocks	urbn	+0.35%	31.41	31.37	+0.11	2398704	31.60	31.03					price earnings ratio: 20.53					
investopedia	urbn	+0.35 %	$31.41	31.37	+0.11				31.30									
investorguide	urbn	+0.35%	31.41	31.37	+0.11		31.60	31.045		39.26	29.03		20.51	5.016b			1.526	
marketintellisearch	urbn	0.35 %	$31.41	$31.37	0.11	2712.90k	$31.60	$31.03	$31.30			159.69m	20.46	5.00b	0.0 %		1.53	
marketwatch	urbn	+0.35%	$31.41	open: 31.37	+0.11	9,649	$31.60	$31.03	$31.30	$39.26	$27.96		20.08	$5.09b			1.56	
minyanville	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,028	31.60	31.03	31.30	39.26	27.96	159,690,475						
msn-money	urbn	+0.35%	31.41	31.37	+0.11	2.74 mil	31.60	31.03	31.30	39.26	27.96	159.69 mil	20.66	5 bil			1.53	
nasdaq-com	urbn	0.35%	$ 31.41	$ 31.37	0.11	2,737,401	$ 31.60	$ 31.03	$ 31.30	$ 39.26	$ 27.96	162,255,000	20.53	$ 5,096,429,550			$ 1.53	
optimum	urbn	+0.35%	31.41 ( 4:00 pm edt)	31.37	+0.11	2,733,609	31.60	31.03	31.30	39.26	27.96	159.69m	20.7	5.0b			1.52	
paidcontent	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,028	31.60	31.03	31.30	39.26	27.96	159,690,475						
pc-quote	urbn	0.35%	31.41	31.37	0.11	2,743,664	31.6	31.03	31.3	39.26	27.96	159,130,755	20.59211	4,998,297,000				
personal-wealth-biz	urbn	+0.35%	31.41	31.37		2,743,464	31.60	31.03	31.30	39.26	29.03		20.51			0.00	1.526	
predictwallstreet	urbn	+0.35%	31.41		+0.11	2,737,401												
raymond-james	urbn	0.35	31.41	31.37	0.11	2,737,401	31.60	31.03	31.41	39.26	27.96		20.14				1.56	
renewable-energy-world	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,028	31.60	31.03	31.30	39.26	27.96	159,690,475						
screamingmedia	urbn	+0.35%	$	open: 31.37	+0.11	8,749	$31.60	$31.03	$31.30	$39.26	$27.96		20.08	$5.09b			1.56	
scroli	urbn	0.35%	urbn 31.41	31.37	0.11	2,453,551	31.60	31.03	31.30	39.26	27.96		20.50				1.53	
simple-stock-quotes	urbn	+0.35%	last trade: 31.41		change: 0.110								p/e ratio: 20.51					
smartmoney	urbn	(0.35%)	31.41	$31.37	0.11	2,737,401	$31.60	$31.03	$31.30	$39.26	$27.96			4,998,300	0.00%	$0.00		
stocknod	urbn	+0.3514%	31.41 usd	31.37	+0.1100	2,735,028	31.60	31.03	31.30	39.26	27.96	159,690,475						
stockpickr	urbn	0.35%	$31.41 0.11 | 0.35%	31.37	0.11	2.74m	31.60	31.03	31.30	39.26	27.96							
stocksmart	urbn	%	$30.025	36.3		208,491	30.51	30										
stocktwits	urbn	0.35%	31.41		+0.11													
streetinsider-com	urbn	0.35%	31.41	$31.37	+0.11	2,733,609	$31.60	$31.03	$31.30	$39.26	$27.96		20.66				$1.52	
thecramerreport	urbn		31.41	31.37	+0.11	2737201	31.60	31.03										
thestree	urbn	0.35%	$31.41	31.37	0.11	2735982	31.6	31.03	31.3	-39.26	27.96	1.59690475e8		5.086141629e9				
tickerspy	urbn	0.35%	$31.41	31.37	+0.11	2,735,982	31.60	31.03	31.30	39.26	27.96		20.6	4.9b	0.00%	$0.00		
tmx-quotemedia	urbn	0.35%	31.410	31.370	0.110	2,743,664	31.600	31.030	31.300	39.260	27.960	159,690,475	20.60	5,015,877,820			1.52	
updown	urbn	0.35%	$31.41	$31.37	$0.11	2,735,582	$31.60	$31.03	$31.30	$39.26	$27.96	162.25b	20.00	$4.99b				
wallstreetsurvivor	urbn	0.35%	31.41	31.37	0.11	2,735,028	31.60	31.03		39.26	27.96		20.60	$5b			1.60	
yahoo-finance	urbn	0.35%	31.41	31.37	0.11	2,737,201	31.60	31.03	31.30	39.26	27.96		20.58	5.02b			1.53	
ycharts-com	urbn	+0.35%	31.41		+0.11					39.26	27.96		20.66	5.10b	0.00%		1.52	
advfn	mjn	0.70	69.27	68.88	0.48	931238	69.28	68.49										
barchart	mjn	+0.70%	69.27	68.88	+0.48	931,238	69.28	68.49	68.79	69.99	49.70		27.15	$14.16 b	1.51%	$1.04	+2.30	
barrons	mjn	0.70%	69.27	68.88	+0.48	928,657	69.28	68.49				204.70 million		$14.09 billion	1.50%	$0.26		
bloomberg	mjn	0.698%	69.270	68.880	0.480	931,238	69.280	68.490		69.99	50.51	204.343mil	27.272	14,154.800mil	1.404	0.260 regular cash	2.540	
boston-com	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
bostonmerchant	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
business-insider	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
chron	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
cio-com	mjn	+0.70%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502	30.12	14b	1.5	1.04		
cnn-money	mjn	+0.70%	69.27	68.88	+0.48	931,238	69.28	68.49	68.79				30.1	$14.2b	1.50%			
easystockalterts	mjn	0.70%	69.27	68.88	+0.48	931238	69.28	68.49	68.79	69.99	50.51		30.12				2.30	
eresearch-fidelity-com	mjn	0.70%	69.2700	68.8800	0.4800	931,238	69.2800	68.4900	68.7900	69.9900	50.5100	204,343,000	29.91	$14.06b	1.51%	$0.260000		
finance-abc7-com	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
finance-abc7chicago-com	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
financial-content	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
finapps-forbes-com	mjn	0.7%	$69.27	68.88	0.48	931,238	69.28	68.49	68.79	69.99	50.51	204 mil	30.1	14 bil	1.5	1.04	2.30	
finviz	mjn	0.70%	69.27			931,238			68.79	-1.03%	39.38%	204.34m	30.12	14.15b		1.04	2.30	
fool	mjn	+0.70%	$69.27	$68.88	0.48	929,357	$69.28	$68.49	$68.79	$69.99	$50.51		30.00	$14.15b	1.70%	1.04		
foxbusiness	mjn		$69.27		+0.48	931,238			$68.79									
google-finance	mjn	(0.70%)	69.27	68.88	+0.48	931,238.00	69.28	68.49		69.99	50.51	204.34m	30.15	14.15b	1.50	0.26	2.30	
howthemarketworks	mjn	0.698%	69.27	68.88	0.48	928,657	69.28	68.49	68.79									
hpcwire	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
insidestocks	mjn	+0.70%	69.27	68.88	+0.48	928657	69.28	68.49					price earnings ratio: 27.38					
investopedia	mjn	+0.70 %	$69.27	68.88	+0.48				68.79									
investorguide	mjn	+0.70%	69.27	68.88	+0.48		69.28	68.49		69.99	50.51		29.91	14.155b			2.30	
marketintellisearch	mjn	0.7 %	$69.27	$68.88	0.48	855.20k	$69.28	$68.49	$68.79			204.34m	29.91	14.06b	1.51 %		2.30	
marketwatch	mjn	+0.70%	$69.27	open: 68.88	+0.48	6,081	$69.28	$68.49	$68.79	$69.99	$50.51		30.05	$14.09b	1.50%	0.26	2.30	
minyanville	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
msn-money	mjn	+0.70%	69.27	68.88	+0.48	931,238	69.28	68.49	68.79	69.99	50.51	204.34 mil	30.12	14.06 bil	1.51%	1.04	2.30	
nasdaq-com	mjn	0.7%	$ 69.27		0.48	931,238	$ 69.28	$ 68.49	$ 68.79	$ 69.99	$ 50.51	204,343,000	30.12	$ 14,154,839,610	1.51 %	$1.040000	$ 2.30	
optimum	mjn	+0.70%	69.27 ( 4:15 pm edt)	68.88	+0.48	931,238	69.28	68.49	68.79	69.99	50.51	204.34m	30.1	14.2b	1.50	1.04	2.30	
paidcontent	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
pc-quote	mjn	0.70%	69.27	68.88	0.48	931,238	69.28	68.49	68.79	69.99	50.51	202,927,025	29.9087	14,056,755,000		0.26		
personal-wealth-biz	mjn	+0.70%	69.27	68.88		931,238	69.28	68.49	68.79	69.99	50.51		29.91		1.41	0.97	2.30	
predictwallstreet	mjn	+0.70%	69.27		+0.48	931,238												
raymond-james	mjn	0.70	69.27	68.88	0.48	931,238	69.28	68.49	69.27	69.99	50.51		29.99				2.31	
renewable-energy-world	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
screamingmedia	mjn	+0.70%	$	open: 68.88	+0.48	6,081	$69.28	$68.49	$68.79	$69.99	$50.51		30.05	$14.09b	1.50%	0.26	2.30	
scroli	mjn	0.70%	mjn 69.27	68.88	0.48	799,698	69.28	68.49	68.79	69.99	50.51		30.15				2.30	
simple-stock-quotes	mjn	+0.70%	last trade: 69.27		change: 0.480								p/e ratio: 29.91					
smartmoney	mjn	(0.70%)	69.27	$68.88	0.48	931,238	$69.28	$68.49	$68.79	$69.99	$50.51			14,056,700	1.51%	$0.26		
stocknod	mjn	+0.6978%	69.27 usd	68.88	+0.4800	931,238	69.28	68.49	68.79	69.99	50.51	204,342,502						
stockpickr	mjn	0.70%	$69.27 0.48 | 0.70%	68.88	0.48	931.24k	69.28	68.49	68.79	69.99	50.51							
stocksmart	mjn	%	$66.975	61.3		148,911	67.72	66.965										
stocktwits	mjn	0.70%	69.27		+0.48													
streetinsider-com	mjn	0.70%	69.27	$68.88	+0.48	931,238	$69.28	$68.49	$68.79	$69.99	$50.51		30.12				$2.30	
thecramerreport	mjn		68.79		0.00	0												
thestree	mjn	0.7%	$69.27	68.88	0.48	931238	69.28	68.49	68.79	-69.99	50.51	2.04342502e8		1.4091458938e10				
tickerspy	mjn	0.70%	$69.27	68.88	+0.48	931,238	69.28	68.49	68.79	69.99	50.51		29.9	14.0b	1.51%	$0.26		
tmx-quotemedia	mjn	0.70%	69.270	68.880	0.480	931,238	69.280	68.490	68.790	69.990	50.510	204,342,502	29.90	14,154,805,114	1.501	0.260 usd	2.30	
updown	mjn	0.70%	$69.27	$68.88	$0.48	925,157	$69.28	$68.49	$68.79	$69.99	$50.51	204.34b	29.76	$14.05b				
wallstreetsurvivor	mjn	0.70%	69.27	68.88	0.48	928,657	69.28	68.49		69.99	50.51		29.90	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	0.70%	69.27	68.88	0.48	931,238	69.28	68.49	68.79	69.99	50.51		30.12	14.15b	1.50%	1.04	2.30	
ycharts-com	mjn	+0.70%	69.27		+0.48					69.99	50.51		30.12	14.16b	1.59%		2.30	
advfn	aon	-0.80	49.86	50.46	-0.4	1799219	50.46	49.58										
barchart	aon	-0.80%	49.86	50.46	-0.40	1,799,219	50.46	49.58	50.26	54.43	34.68		16.62	$16.61 b	1.18%	$0.60	+1.41	
barrons	aon	0.80%	49.86	50.46	-0.40	1.785m	50.46	49.58				298.10 million		$16.80 billion	1.20%	$0.15		
bloomberg	aon	-0.796%	49.860	50.460	-0.400	1,799,219	50.460	49.580		54.58	35.16	330.541mil	16.510	16,480.770mil	1.204	0.150 regular cash	3.020	
boston-com	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
bostonmerchant	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
business-insider	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
chron	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
cio-com	aon	-0.80%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849	19.71	16b	1.2	0.6		
cnn-money	aon	-0.80%	49.86	50.46	-0.40	1,781,866	50.46	49.58	50.26				20.3	$16.5b	1.20%			
easystockalterts	aon	-0.79%	49.86	50.46	-0.40	1799219	50.46	49.58	50.26	54.58	35.16		19.71				2.53	
eresearch-fidelity-com	aon	-0.80%	49.8600	50.4600	-0.4000	1,799,219	50.4600	49.5800	50.2600	54.5800	35.1600	330,541,000	19.94	$16.61b	1.19%	$0.150000		
finance-abc7-com	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
finance-abc7chicago-com	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
financial-content	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
finapps-forbes-com	aon	-0.8%	$49.86	50.46	-0.40	1,799,219	50.46	49.58	50.26	54.58	35.16	331 mil	20.5	16 bil	1.2	0.60	2.43	
finviz	aon	-0.80%	49.86			1,799,219			50.26	-8.65%	43.40%	330.54m	19.79	16.48b		0.60	2.52	
fool	aon	-0.80%	$49.86	$50.46	-0.40	1,785,136	$50.46	$49.58	$50.26	$54.58	$35.16		20.70	$16.48b	1.50%	0.60		
foxbusiness	aon		$49.86		-0.40	1,799,219			$50.26									
google-finance	aon	(-0.80%)	49.86	50.46	-0.40	1.80m	50.46	49.58		54.58	35.16	330.51m	19.79	16.48b	1.20	0.15	2.52	
howthemarketworks	aon	-0.796%	49.86	50.46	-0.4	1,785,136	50.46	49.58	50.26									
hpcwire	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
insidestocks	aon	-0.80%	49.86	50.46	-0.40	1785136	50.46	49.58					price earnings ratio: 16.29					
investopedia	aon	-0.80 %	$49.86	50.46	-0.40				50.26									
investorguide	aon	-0.80%	49.86	50.46	-0.40		50.46	49.58		54.58	35.16		20.34	16.481b			2.471	
marketintellisearch	aon	-0.8 %	$49.86	$50.46	-0.40	1762.60k	$50.46	$49.58	$50.26			330.54m	19.94	16.61b	1.19 %		2.52	
marketwatch	aon	-0.80%	$49.84	open: 50.46	-0.40	15,583	$50.46	$49.58	$50.26	$54.58	$35.16		21.55	$16.80b	1.20%	0.15	2.31	
minyanville	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
msn-money	aon	-0.80%	49.86	50.46	-0.40	1.8 mil	50.46	49.58	50.26	54.58	35.16	330.54 mil	19.63	16.61 bil	1.19%	0.60	2.43	
nasdaq-com	aon	0.8%	$ 49.86		0.40	1,799,219	$ 50.46	$ 49.58	$ 50.26	$ 54.58	$ 35.16	330,500,000	35.36	$ 16,478,730,000	1.19 %	$0.600000	$ 1.41	
optimum	aon	-0.80%	49.86 ( 4:15 pm edt)	50.46	-0.40	1,799,219	50.46	49.58	50.26	54.58	35.16	330.54m	19.7	16.5b	1.20	0.60	2.53	
paidcontent	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
pc-quote	aon	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	aon	-0.80%	49.86	50.46	-0.40	1,799,219	50.46	49.58	50.26	54.58	35.16		20.34		0.90	0.45	2.471	
predictwallstreet	aon	-0.80%	49.86		-0.40	1,799,219												
raymond-james	aon	-0.80	49.86	50.46	-0.40	1,799,219	50.46	49.58	49.86	54.58	35.16		19.48				2.56	
renewable-energy-world	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
screamingmedia	aon	-0.80%	$	open: 50.46	-0.40	15,583	$50.46	$49.58	$50.26	$54.58	$35.16		21.55	$16.80b	1.20%	0.15	2.31	
scroli	aon	-0.80%	aon 49.86	50.46	-0.40	1,482,752	50.46	49.58	50.26	54.58	35.16		19.79				2.52	
simple-stock-quotes	aon	-0.80%	last trade: 49.86		change: -0.400								p/e ratio: 20.34					
smartmoney	aon	(-0.80%)	49.86	$50.46	-0.40	1,799,219	$50.46	$49.58	$50.26	$54.58	$35.16			16,613,000	1.19%	$0.15		
stocknod	aon	-0.7959%	49.86 usd	50.46	-0.4000	1,799,219	50.46	49.58	50.26	54.58	35.16	330,540,849						
stockpickr	aon	-0.80%	$49.86 -0.40 | -0.80%	50.32	-0.40	1.80m	50.46	49.58	50.26	54.58	35.16							
stocksmart	aon	%	$51.475	45.98		185,455	52.17	51.475										
stocktwits	aon	-0.80%	49.86		-0.40													
streetinsider-com	aon	0.8%	49.86	$50.46	-0.4	1,799,219	$50.46	$49.58	$50.26	$54.58	$35.16		19.71				$2.53	
thecramerreport	aon		49.86	50.46	-0.40	1799219	50.46	49.58										
thestree	aon	-0.8%	$49.86	50.32	-0.4	1799219	50.46	49.58	50.26	-54.58	35.16	3.30540849e8		1.6751810227e10				
tickerspy	aon	-0.80%	$49.86	50.46	-0.40	1,799,219	50.46	49.58	50.26	54.58	35.16		19.8	16.6b	1.19%	$0.15		
tmx-quotemedia	aon	-0.80%	49.860	50.460	-0.400	1,799,219	50.460	49.580	50.260	54.580	35.160	330,540,849	20.50	16,480,766,731	1.194	0.150 usd	2.45	
updown	aon	-0.80%	$49.86	$50.46	-$0.40	1,781,866	$50.46	$49.58	$50.26	$54.58	$35.16	330.54b	20.08	$16.61b				
wallstreetsurvivor	aon	-0.80%	49.86	50.46	-0.40	1,785,136	50.46	49.58		54.58	35.96		20.50	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	0.80%	49.86	50.46	0.40	1,799,219	50.46	49.58	50.26	54.58	35.16		20.18	16.48b	1.20%	0.60	2.47	
ycharts-com	aon	-0.80%	49.86		-0.40					54.58	35.16		20.35	16.61b	1.22%		2.45	
advfn	bdge	0.48	20.73	20.68	0.1	16867	21.07	20.63										
barchart	bdge	+0.48%	20.73	20.68	+0.10	23,400	21.07	20.63	20.63	25.93	20.23		14.61	$132.88 m	4.26%	$0.92	+1.46	
barrons	bdge	0.48%	20.73	20.68	+0.10	16,867	21.07	20.63				6.14 million		$139.64 million	4.44%	$0.23		
bloomberg	bdge	0.485%	20.730	20.680	0.100	16,867	21.070	20.630		26.89	20.63	6.459mil	13.820	133.886mil	4.438	0.230 regular cash	1.500	
boston-com	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
bostonmerchant	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
business-insider	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
chron	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
cio-com	bdge	+0.48%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587	14.20	134m	4.2	0.92		
cnn-money	bdge	+0.48%	20.73	20.68	+0.10	16,867	21.07	20.63	20.63				14.2	$133.9m	4.44%			
easystockalterts	bdge	0.48%	20.73	20.68	+0.10	16867	21.07	20.63	20.63	26.89	20.63		14.20				1.46	
eresearch-fidelity-com	bdge	0.48%	20.7300	20.6800	0.1000	16,867	21.0700	20.6300	20.6300	26.8900	20.6300	6,459,000	14.13	$133.25m	4.46%	$0.230000		
finance-abc7-com	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
finance-abc7chicago-com	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
financial-content	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
finapps-forbes-com	bdge	0.5%	$20.73	20.68	0.10	16,867	21.07	20.63	20.63	26.89	20.63	6 mil		134 mil	4.4	0.92		
finviz	bdge	0.48%	20.73			16,867			20.63	-20.04%	2.44%	6.46m	14.30	133.92m		0.92	1.45	
fool	bdge	+0.48%	$20.73	$20.68	0.10	16,867	$21.07	$20.63	$20.63	$26.89	$20.63		14.80	$133.89m	4.10%	0.92		
foxbusiness	bdge		$20.73		+0.10	16,867			$20.63									
google-finance	bdge	(0.48%)	20.73	20.68	+0.10	16,867.00	21.07	20.63		26.89	20.63	6.46m	14.29	133.89m	4.44	0.23	1.45	
howthemarketworks	bdge	0.485%	20.73	20.68	0.1	16,867	21.07	20.63	20.63									
hpcwire	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
insidestocks	bdge	+0.48%	20.73	20.68	+0.10	16867	21.07	20.63										
investopedia	bdge	+0.48 %	$20.73	20.68	+0.10				20.63									
investorguide	bdge	+0.48%	20.73	20.99	+0.10		21.07	20.63		26.89	20.63		14.23	133.9m			1.45	
marketintellisearch	bdge	0.48 %	$20.73	$20.99	0.10	16.50k	$21.07	$20.63	$20.63			6.46m	14.23	0.13b	4.46 %		1.45	
marketwatch	bdge	+0.48%	$20.73	open: 20.68	+0.10	200	$21.07	$20.63	$20.63	$26.89	$20.63		14.13	$139.64m	4.44%	0.23	1.47	
minyanville	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
msn-money	bdge	+0.48%	20.73	20.68	+0.10	16,867	21.07	20.63	20.63	26.89	20.63	6.46 mil	14.30	133.24 mil	4.46%	0.92	1.45	
nasdaq-com	bdge	0.48%	$ 20.73	$ 20.68	0.10	16,867	$ 21.07	$ 20.63	$ 20.63	$ 26.89	$ 20.63	6,459,000	14.2	$ 133,895,070			$ 1.46	
optimum	bdge	+0.48%	20.73 ( 4:30 pm edt)	20.68	+0.10	16,867	21.07	20.63	20.63	26.89	20.63	6.46m	14.2	133.9m	4.44	0.92	1.46	
paidcontent	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
pc-quote	bdge	0.48%	20.73	20.68	0.10	16,867	21.07	20.63	20.63	26.89	20.63	6,427,844	14.22759	133,249,000		0.23		
personal-wealth-biz	bdge	+0.48%	20.73	20.99		16,867	21.07	20.63	20.63	26.89	20.63		14.23		4.46	0.92	1.45	
predictwallstreet	bdge	+0.48%	20.73		+0.10	16,867												
raymond-james	bdge	0.48	20.73	20.68	0.10	16,867	21.07	20.63	20.73	26.89	20.63		14.20				1.46	
renewable-energy-world	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
screamingmedia	bdge	+0.48%	$	open: 20.68	+0.10	200	$21.07	$20.63	$20.63	$26.89	$20.63		14.13	$139.64m	4.44%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	+0.48%	last trade: 20.73		change: 0.100								p/e ratio: 14.23					
smartmoney	bdge	(0.48%)	20.73	$20.68	0.10	16,867	$21.07	$20.63	$20.63	$26.89	$20.63			133,200	4.46%	$0.23		
stocknod	bdge	+0.4847%	20.73 usd	20.68	+0.1000	16,867	21.07	20.63	20.63	26.89	20.63	6,458,587						
stockpickr	bdge	0.48%	$20.73 0.10 | 0.48%	20.68	0.10	16.87k	21.07	20.63	20.63	26.89	20.63							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	0.14%	20.66		+0.03													
streetinsider-com	bdge	0.48%	20.73	$20.68	+0.10	16,867	$21.07	$20.63	$20.63	$26.89	$20.63		14.20				$1.46	
thecramerreport	bdge		20.73	20.99	+0.10	16867	21.07	20.63										
thestree	bdge	0.48%	$20.73	20.68	0.1	16867	21.07	20.63	20.63	-26.89	20.63	6458587.0		1.39634651e8				
tickerspy	bdge	0.48%	$20.73	20.68	+0.10	16,867	21.07	20.63	20.63	26.89	20.63		14.2	132.2m	4.46%	$0.23		
tmx-quotemedia	bdge	0.48%	20.730	20.680	0.100	16,867	21.070	20.630	20.630	26.890	20.630	6,458,587	14.10	133,886,509	4.438	0.230 usd	1.46	
updown	bdge	0.48%	$20.73	$20.68	$0.10	16,667	$21.07	$20.63	$20.63	$26.89	$20.63	6.45b	13.83	$133m				
wallstreetsurvivor	bdge	0.48%	20.73	20.68	0.10	16,867	21.07	20.63		26.89	20.63		14.10	$133m	4.50%	0.92 -	1.45	
yahoo-finance	bdge	0.48%	20.73	20.99	0.10	16,867	21.07	20.63	20.63	26.89	20.63		14.30	133.87m	4.30%	0.92	1.45	
ycharts-com	bdge	+0.15%	20.66		+0.03					26.89	20.63		14.25	132.43m	4.40%		1.45	
advfn	labl	2.04	23.0	22.58	0.46	101632	23.25	22.1										
barchart	labl	+2.04%	23.00	22.58	+0.46	114,006	23.25	22.10	22.54	25.32	10.48		14.16	$305.67 m	0.86%	$0.20	+1.40	
barrons	labl	2.04%	23.00	22.58	+0.46	101,632	23.25	22.10				13.14 million		$311.62 million	0.87%	$0.05		
bloomberg	labl	2.041%	23.000	22.580	0.460	101,632	23.250	22.100		25.32	10.59	13.334mil	13.295	306.688mil	0.870	0.050 regular cash	1.730	
boston-com	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
bostonmerchant	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
business-insider	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
chron	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
cio-com	labl	+2.04%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268	16.43	307m	0.8	0.2		
cnn-money	labl	+2.04%	23.00	22.58	+0.46	99,632	23.25	22.10	22.54				16.4	$306.7m	0.87%			
easystockalterts	labl	2.04%	23.00	22.58	+0.46	101632	23.25	22.10	22.54	25.32	10.59		16.43				1.40	
eresearch-fidelity-com	labl	2.04%	23.0000	22.5800	0.4600	101,632	23.2500	22.1000	22.5400	25.3200	10.5900	13,334,000	16.10	$300.55m	0.89%	$0.050000		
finance-abc7-com	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
finance-abc7chicago-com	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
financial-content	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
finapps-forbes-com	labl	2.0%	$23.00	22.58	0.46	101,632	23.25	22.10	22.54	25.32	10.59	13 mil		307 mil	0.9	0.20		
finviz	labl	2.04%	23.00			101,632			22.54	-9.16%	119.61%	13.33m	15.87	300.46m		0.20	1.42	
fool	labl	+2.04%	$23.00	$22.58	0.46	99,632	$23.25	$22.10	$22.54	$25.32	$10.59		16.70	$305.87m	1.80%	0.20		
foxbusiness	labl		$23.00		+0.46	99,932			$22.54									
google-finance	labl	(2.04%)	23.00	22.58	+0.46	101,632.00	23.25	22.10		25.32	10.59	13.30m	16.19	305.87m	0.87	0.05	1.42	
howthemarketworks	labl	2.041%	23	22.58	0.46	99,632	23.25	22.1	22.54									
hpcwire	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
insidestocks	labl	+2.04%	23.00	22.58	+0.46	99932	23.25	22.10					price earnings ratio: 14.02					
investopedia	labl	+2.04 %	$23.00	22.58	+0.46				22.54									
investorguide	labl	+2.04%	23.00	22.58	+0.46		23.25	22.10		23.49	9.79		16.10	305.9m			1.40	
marketintellisearch	labl	2.04 %	$23.00	$22.58	0.46	96.80k	$23.25	$22.10	$22.54			13.33m	15.87	0.30b	0.89 %		1.42	
marketwatch	labl	+2.04%	$23.00	open: 22.58	+0.46	4,000	$23.25	$22.10	$22.54	$25.32	$10.59		16.81	$311.62m	0.87%	0.05	1.37	
minyanville	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
msn-money	labl	+2.04%	23.00	22.58	+0.46	101,632	23.25	22.10	22.54	25.32	10.59	13.33 mil	16.43	300.55 mil	0.89%	0.20	1.42	
nasdaq-com	labl	2.04%	$ 23	$ 22.58	0.46	101,632	$ 23.25	$ 22.10	$ 22.54	$ 25.32	$ 10.59	13,289,000	16.43	$ 305,647,000	0.89 %	$0.200000	$ 1.40	
optimum	labl	+2.04%	23.00 ( 4:30 pm edt)	22.58	+0.46	101,632	23.25	22.10	22.54	25.32	10.59	13.33m	16.4	306.7m	0.87	0.20	1.40	
paidcontent	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
pc-quote	labl	2.04%	23.0	22.58	0.46	101,632	23.25	22.1	22.54	25.32	10.59	13,067,322	16.1	300,548,000		0.05		
personal-wealth-biz	labl	+2.04%	23.00	22.58		99,932	23.25	22.10	22.54	23.49	9.79		16.10		0.89	0.20	1.40	
predictwallstreet	labl	+2.04%	23.00		+0.46	101,632												
raymond-james	labl	2.04	23.00	22.58	0.46	101,632	23.25	22.10	23.00	25.32	10.59		16.20				1.42	
renewable-energy-world	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
screamingmedia	labl	+2.04%	$	open: 22.58	+0.46	4,000	$23.25	$22.10	$22.54	$25.32	$10.59		16.81	$311.62m	0.87%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	+2.04%	last trade: 23.00		change: 0.460								p/e ratio: 16.1					
smartmoney	labl	(2.04%)	23.00	$22.58	0.46	101,632	$23.25	$22.10	$22.54	$25.32	$10.59			300,600	0.89%	$0.05		
stocknod	labl	+2.041%	23.00 usd	22.58	+0.4600	101,632	23.25	22.10	22.54	25.32	10.59	13,334,268						
stockpickr	labl	2.04%	$23.00 0.46 | 2.04%	22.58	0.46	101.63k	23.25	22.10	22.54	25.32	10.59							
stocksmart	labl	%	$22	19.75		1,872	23.2	22										
stocktwits	labl	1.77%	22.94		+0.40													
streetinsider-com	labl	2.04%	23.00	$22.58	+0.46	101,632	$23.25	$22.10	$22.54	$25.32	$10.59		16.43				$1.40	
thecramerreport	labl		23.00	22.58	+0.46	101632	23.25	22.10										
thestree	labl	2.04%	$23.0	22.58	0.46	101632	23.25	22.1	22.54	-25.32	10.59	1.3298712e7		3.11621843e8				
tickerspy	labl	2.04%	$23.00	22.58	+0.46	101,632	23.25	22.10	22.54	25.32	10.59		16.1	298.7m	0.89%	$0.05		
tmx-quotemedia	labl	2.04%	23.000	22.580	0.460	99,932	23.250	22.100	22.540	25.320	10.590	13,298,712	16.10	305,870,376	0.887	0.050 usd	1.40	
updown	labl	2.04%	$23.00	$22.58	$0.46	97,632	$23.25	$22.10	$22.54	$25.32	$10.59	13.28b	15.87	$300m				
wallstreetsurvivor	labl	2.04%	23.00	22.58	0.46	99,632	23.25	22.10		25.32	11.93		16.10	$301m	0.90%	0.20 -	1.40	
yahoo-finance	labl	2.04%	23.00	22.58	0.46	101,632	23.25	22.10	22.54	25.32	10.59		16.43	305.85m	0.90%	0.20	1.40	
ycharts-com	labl	+1.77%	22.94		+0.40					25.32	10.59		16.39	304.87m	0.81%		1.40	
advfn	tkr	0.08	48.45	48.62	0.04	1097871	48.85	47.68										
barchart	tkr	+0.08%	48.45	48.62	+0.04	1,097,871	48.85	47.68	48.41	57.60	26.65		14.18	$4.77 b	1.6%	$0.80	+3.64	
barrons	tkr	0.08%	48.45	48.62	+0.04	1.098m	48.85	47.68				97.52 million		$4.89 billion	1.65%	$0.2		
bloomberg	tkr	0.083%	48.450	48.620	0.040	1,097,871	48.850	47.680		57.83	27.06	97.907mil	13.725	4,743.573mil	1.424	0.200 regular cash	3.530	
boston-com	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
bostonmerchant	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
business-insider	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
chron	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
cio-com	tkr	+0.08%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557	13.57	5b	1.5	0.8		
cnn-money	tkr	+0.08%	48.45	48.62	+0.04	1,097,871	48.85	47.68	48.41				13.6	$4.7b	1.65%			
easystockalterts	tkr	0.08%	48.45	48.62	+0.04	1097871	48.85	47.68	48.41	57.83	27.06		13.57				3.57	
eresearch-fidelity-com	tkr	0.08%	48.4500	48.6200	0.0400	1,097,871	48.8500	47.6800	48.4100	57.8300	27.0600	97,907,000	13.56	$4.74b	1.65%	$0.200000		
finance-abc7-com	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
finance-abc7chicago-com	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
financial-content	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
finapps-forbes-com	tkr	0.1%	$48.45	48.62	0.04	1,097,871	48.85	47.68	48.41	57.83	27.06	98 mil	13.3	5 bil	1.7	0.80	3.64	
finviz	tkr	0.08%	48.45			1,097,871			48.41	-15.89%	81.87%	97.91m	13.57	4.74b		0.80	3.57	
fool	tkr	+0.08%	$48.45	$48.62	0.04	1,097,871	$48.85	$47.68	$48.41	$57.83	$27.06		13.70	$4.74b	1.50%	0.80		
foxbusiness	tkr		$48.45		+0.04	1,097,871			$48.41									
google-finance	tkr	(0.08%)	48.45	48.62	+0.04	1.10m	48.85	47.68		57.83	27.06	98.35m	13.56	4.76b	1.65	0.20	3.57	
howthemarketworks	tkr	0.083%	48.45	48.62	0.04	1,097,631	48.85	47.68	48.41									
hpcwire	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
insidestocks	tkr	+0.08%	48.45	48.62	+0.04	1097800	48.85	47.68					price earnings ratio: 13.76					
investopedia	tkr	+0.08 %	$48.45	48.62	+0.04				48.41									
investorguide	tkr	+0.08%	48.45	48.62	+0.04		48.85	47.68		57.83	27.06		13.29	4.744b			3.642	
marketintellisearch	tkr	0.08 %	$48.45	$48.62	0.04	1076.20k	$48.85	$47.68	$48.41			97.91m	13.56	4.74b	1.65 %		3.57	
marketwatch	tkr	+0.08%	$48.45	open: 48.62	+0.04	33,939	$48.85	$47.68	$48.41	$57.83	$27.06		58.47	$4.89b	1.65%	0.20	0.83	
minyanville	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
msn-money	tkr	+0.08%	48.45	48.62	+0.04	1.1 mil	48.85	47.68	48.41	57.83	27.06	97.91 mil	13.57	4.74 bil	1.65%	0.80	3.65	
nasdaq-com	tkr	0.08%	$ 48.45		0.04	1,097,871	$ 48.85	$ 47.68	$ 48.41	$ 57.83	$ 27.06	97,907,000	13.31	$ 4,743,594,150	1.65 %	$0.800000	$ 3.64	
optimum	tkr	+0.08%	48.45 ( 4:15 pm edt)	48.62	+0.04	1,097,871	48.85	47.68	48.41	57.83	27.06	97.91m	13.6	4.7b	1.65	0.80	3.57	
paidcontent	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
pc-quote	tkr	0.08%	48.45	48.62	0.04	1,097,871	48.85	47.68	48.41	57.83	27.06	97,826,165	13.56022	4,739,678,000		0.2		
personal-wealth-biz	tkr	+0.08%	48.45	48.62		1,097,871	48.85	47.68	48.41	57.83	27.06		13.29		1.43	0.69	3.642	
predictwallstreet	tkr	+0.08%	48.45		+0.04	1,097,631												
raymond-james	tkr	0.08	48.45	48.62	0.04	1,097,871	48.85	47.68	48.45	57.83	27.06		13.38				3.62	
renewable-energy-world	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
screamingmedia	tkr	+0.08%	$	open: 48.62	+0.04	33,939	$48.85	$47.68	$48.41	$57.83	$27.06		58.47	$4.89b	1.65%	0.20	0.83	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	+0.08%	last trade: 48.45		change: 0.040								p/e ratio: 13.29					
smartmoney	tkr	(0.08%)	48.45	$48.62	0.04	1,097,871	$48.85	$47.68	$48.41	$57.83	$27.06			4,739,700	1.65%	$0.20		
stocknod	tkr	+0.0826%	48.45 usd	48.62	+0.0400	1,097,871	48.85	47.68	48.41	57.83	27.06	97,906,557						
stockpickr	tkr	0.08%	$48.45 0.04 | 0.08%	48.71	0.04	1.10m	48.85	47.68	48.41	57.83	27.06							
stocksmart	tkr	%	$50.16	47.92		93,164	51.74	50.13										
stocktwits	tkr	0.09%	48.45		+0.04													
streetinsider-com	tkr	0.08%	48.45	$48.62	+0.04	1,097,871	$48.85	$47.68	$48.41	$57.83	$27.06		13.57				$3.57	
thecramerreport	tkr		48.45	48.62	+0.04	1097871	48.85	47.68										
thestree	tkr	0.08%	$48.45	48.71	0.04	1097871	48.85	47.68	48.41	-57.83	27.06	9.7906557e7		4.888474391e9				
tickerspy	tkr	0.08%	$48.45	48.62	+0.04	1,097,871	48.85	47.68	48.41	57.83	27.06		13.6	4.7b	1.65%	$0.20		
tmx-quotemedia	tkr	0.08%	48.450	48.620	0.040	1,097,871	48.850	47.680	48.410	57.830	27.060	97,906,557	13.30	4,743,572,687	1.651	0.200 usd	3.65	
updown	tkr	0.08%	$48.45	$48.62	$0.04	1,095,982	$48.85	$47.68	$48.41	$57.83	$27.06	97.90b	13.06	$4.74b				
wallstreetsurvivor	tkr	0.08%	48.45	48.62	0.04	1,097,631	48.85	47.68		57.83	31.47		13.30	$5b	1.70%	0.53 -	2.81	
yahoo-finance	tkr	0.08%	48.45	48.62	0.04	1,097,871	48.85	47.68	48.41	57.83	27.06		13.30	4.74b	1.60%	0.80	3.64	
ycharts-com	tkr	+0.09%	48.45		+0.04					57.83	27.06		13.28	4.77b	1.65%		3.65	
zacks	tkr	(0.08%)	48.45		0.04	vol.  1,097,871	48.85	47.68		57.83	27.06		13.75	4.74 b	1.65	0.80	3.52	
advfn	tcb	-0.38	13.25	13.37	-0.05	1252697	13.37	13.13										
barchart	tcb	-0.38%	13.25	13.37	-0.05	1,252,697	13.37	13.13	13.30	17.32	12.82		13.50	$2.08 b	1.48%	$0.20	+1.00	
barrons	tcb	0.38%	13.25	13.37	-0.05	1.138m	13.37	13.13				138.81 million		$2.15 billion	1.51%	$0.05		
bloomberg	tcb	-0.376%	13.250	13.370	-0.050	1,252,697	13.370	13.130		17.37	12.90	159.033mil	13.250	2,107.190mil	1.509	0.050 regular cash	1.000	
boston-com	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
bostonmerchant	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
business-insider	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
chron	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
cio-com	tcb	-0.38%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249	13.38	2b	1.4	0.2		
cnn-money	tcb	-0.38%	13.25	13.37	-0.05	1,252,697	13.37	13.13	13.30				13.4	$2.1b	1.51%			
easystockalterts	tcb	-0.37%	13.25	13.37	-0.05	1252697	13.37	13.13	13.30	17.66	12.90		13.38				0.99	
eresearch-fidelity-com	tcb	-0.38%	13.2500	13.3700	-0.0500	1,252,697	13.3700	13.1300	13.3000	17.3700	12.9000	159,033,000	13.30	$2.12b	1.50%	$0.050000		
finance-abc7-com	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
finance-abc7chicago-com	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
financial-content	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
finapps-forbes-com	tcb	-0.4%	$13.25	13.37	-0.05	1,252,697	13.37	13.13	13.30	17.37	12.90	159 mil	13.2	2 bil	1.5	0.20	1.00	
finviz	tcb	-0.38%	13.25			1,252,697			13.30	-23.49%	3.35%	159.03m	13.25	2.11b		0.20	1.00	
fool	tcb	-0.38%	$13.25	$13.37	-0.05	1,252,697	$13.37	$13.13	$13.30	$17.37	$12.90		13.60	$2.11b	1.40%	0.20		
foxbusiness	tcb		$13.25		-0.05	1,252,697			$13.30									
google-finance	tcb	(-0.38%)	13.25	13.37	-0.05	1.25m	13.37	13.13		17.37	12.90	159.03m	13.25	2.11b	1.51	0.05	1.00	
howthemarketworks	tcb	-0.376%	13.25	13.37	-0.05	1,248,026	13.37	13.13	13.3									
hpcwire	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
insidestocks	tcb	-0.38%	13.25	13.37	-0.05	1252600	13.37	13.13					price earnings ratio: 13.25					
investopedia	tcb	-0.38 %	$13.25	13.37	-0.05				13.30									
investorguide	tcb	-0.38%	13.25	13.37	-0.05		13.37	13.13		17.37	12.90		13.45	2.079b			0.989	
marketintellisearch	tcb	-0.38 %	$13.25	$13.37	-0.05	1148.70k	$13.37	$13.13	$13.30			159.03m	13.30	2.12b	1.5 %		1.00	
marketwatch	tcb	-0.38%	$13.25	open: 13.37	-0.05	120,245	$13.37	$13.13	$13.30	$17.37	$12.90		13.48	$2.15b	1.51%	0.05	0.98	
minyanville	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
msn-money	tcb	-0.38%	13.25	13.37	-0.05	1.25 mil	13.37	13.13	13.30	17.37	12.90	159.03 mil	13.38	2.12 bil	1.50%	0.20	1.00	
nasdaq-com	tcb	0.38%	$ 13.25		0.05	1,252,697	$ 13.37	$ 13.13	$ 13.30	$ 17.37	$ 12.90	159,033,000	13.25	$ 2,107,187,250	1.5 %	$0.200000	$ 1	
optimum	tcb	-0.38%	13.25 ( 4:15 pm edt)	13.37	-0.05	1,252,697	13.37	13.13	13.30	17.66	12.90	159.03m	13.4	2.1b	1.51	0.20	0.99	
paidcontent	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
pc-quote	tcb	-0.38%	13.25	13.37	-0.05	1,252,697	13.37	13.13	13.3	17.37	12.90	159,633,132	13.43434	2,115,139,000		0.05		
personal-wealth-biz	tcb	-0.38%	13.25	13.37	-0.05	1,252,697	13.37	13.13	13.30	17.37	12.90		13.45		1.50	0.20	0.989	
predictwallstreet	tcb	-0.38%	13.25		-0.05	1,252,697												
raymond-james	tcb	-0.38	13.25	13.37	-0.05	1,252,697	13.37	13.13	13.25	17.37	12.90		13.25				1.00	
renewable-energy-world	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
screamingmedia	tcb	-0.38%	$	open: 13.37	-0.05	120,245	$13.37	$13.13	$13.30	$17.37	$12.90		13.48	$2.15b	1.51%	0.05	0.98	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	-0.38%	last trade: 13.25		change: -0.050								p/e ratio: 13.45					
smartmoney	tcb	(-0.38%)	13.25	$13.37	-0.05	1,252,697	$13.37	$13.13	$13.30	$17.37	$12.90			2,115,100	1.50%	$0.05		
stocknod	tcb	-0.3759%	13.25 usd	13.37	-0.0500	1,252,697	13.37	13.13	13.30	17.66	12.90	159,033,249						
stockpickr	tcb	-0.38%	$13.25 -0.05 | -0.38%	13.37	-0.05	1.25m	13.37	13.13	13.30	17.37	12.90							
stocksmart	tcb	%	$14.65	14.88		96,110	15.06	14.62										
stocktwits	tcb	-0.38%	13.25		-0.05													
streetinsider-com	tcb	0.38%	13.25	$13.37	-0.05	1,252,697	$13.37	$13.13	$13.30	$17.66	$12.90		13.38				$0.99	
thecramerreport	tcb		13.25	13.37	-0.05	1252697	13.37	13.13										
thestree	tcb	-0.38%	$13.25	13.37	-0.05	1252697	13.37	13.13	13.3	-17.37	12.9	1.59033249e8		2.146948862e9				
tickerspy	tcb	-0.38%	$13.25	13.37	-0.05	1,252,697	13.37	13.13	13.30	17.37	12.90		13.4	2.1b	1.50%	$0.05		
tmx-quotemedia	tcb	-0.38%	13.250	13.370	-0.050	1,252,697	13.370	13.130	13.300	17.370	12.900	159,033,249	13.40	2,107,190,549	1.509	0.050 usd	0.99	
updown	tcb	-0.38%	$13.25	$13.37	-$0.05	1,132,752	$13.37	$13.13	$13.30	$17.37	$12.90	159.03b	13.23	$2.11b				
wallstreetsurvivor	tcb	-0.38%	13.25	13.37	-0.05	1,248,026	13.37	13.13		17.37	12.90		13.40	$2b	1.50%	0.20 -	1.05	
yahoo-finance	tcb	0.38%	13.25	13.37	0.05	1,252,697	13.37	13.13	13.30	17.37	12.90		13.40	2.08b	1.50%	0.20	0.99	
ycharts-com	tcb	-0.38%	13.25		-0.05					17.66	12.90		13.38	2.08b	1.53%		0.99	
zacks	tcb	(-0.38%)	13.25		-0.05	vol.  1,252,697	13.37	13.13		17.66	12.90		13.3	2.12 b	1.50	0.20	1	
advfn	exls	1.27	22.4	22.15	0.28	109553	22.65	21.89										
barchart	exls	+1.27%	22.40	22.15	+0.28	146,761	22.65	21.89	22.12	24.75	15.96		23.35	$662.14 m			+0.96	
barrons	exls	1.27%	22.40	22.15	+0.28	109,553	22.65	21.89				30.39 million		$678.90 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	1.266%	22.400	22.150	0.280	109,553	22.650	21.890		24.75	15.96	29.672mil	23.333	664.646mil			0.960	
boston-com	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
bostonmerchant	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
business-insider	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
chron	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
cio-com	exls	+1.27%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677	23.09	665m				
cnn-money	exls	+1.27%today&rsquo;s change	22.40data as of 4:00pm et	22.15	+0.28	109,553	22.65	21.89	22.12				23.1	$664.7m				
easystockalterts	exls	1.26%	22.40	22.15	+0.28	109553	22.65	21.89	22.12	24.75	15.96		23.09				0.97	
eresearch-fidelity-com	exls	1.27%	22.4000	22.1500	0.2800	109,553	22.6500	21.8900	22.1200	24.7500	15.9600	29,672,000	23.04	$656.34m				
finance-abc7-com	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
financial-content	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
finapps-forbes-com	exls	1.3%	$22.40	22.15	0.28	109,553	22.65	21.89	22.12	24.75	15.96	30 mil	23.3	665 mil	0.0	0.00	0.96	
finviz	exls	1.27%	22.40			109,553			22.12	-9.49%	40.35%	29.67m	23.04	656.30m			0.96	
fool	exls	+1.27%	$22.40	$22.15	0.28	109,553	$22.65	$21.89	$22.12	$24.75	$15.96		23.60	$664.65m				
foxbusiness	exls		$22.40		+0.28	109,934			$22.12									
google-finance	exls	(1.27%)	22.40	22.15	+0.28	109,553.00	22.65	21.89		24.75	15.96	29.67m	23.39	664.65m			0.96	
howthemarketworks	exls	1.266%	22.4	22.15	0.28	109,553	22.65	21.89	22.12									
hpcwire	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
insidestocks	exls	+1.27%	22.40	22.15	+0.28	109934	22.65	21.89					price earnings ratio: 21.96					
investopedia	exls	+1.27 %	$22.40	22.15	+0.28				22.12									
investorguide	exls	+1.27%	22.40	22.15	+0.28		22.55	21.89		24.75	15.96		23.04	664.6m			0.96	
marketintellisearch	exls	1.27 %	$22.40	$22.15	0.28	109.50k	$22.65	$21.89	$22.12			29.67m	23.04	0.66b	0.0 %		0.96	
marketwatch	exls	+1.27%	$22.40	open: 22.15	+0.28	2,355	$22.65	$21.89	$22.12	$24.75	$15.96		23.61	$678.90m			0.95	
minyanville	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
msn-money	exls	+1.27%	22.40	22.15	+0.28	109,553	22.65	21.89	22.12	24.75	15.96	29.67 mil	23.33	656.34 mil			0.96	
nasdaq-com	exls	1.27%	$ 22.40	$ 22.15	0.28	109,553	$ 22.65	$ 21.89	$ 22.12	$ 24.75	$ 15.96	29,672,000	23.33	$ 664,652,800			$ 0.96	
optimum	exls	+1.27%	22.40 ( 4:00 pm edt)	22.15	+0.28	109,553	22.65	21.89	22.12	24.75	15.96	29.67m	23.1	664.6m			0.97	
paidcontent	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
pc-quote	exls	1.27%	22.4	22.15	0.28	109,707	22.65	21.89	22.12	24.75	15.96	29,301,098	23.04167	656,345,000				
personal-wealth-biz	exls	+1.27%	22.40	22.15		109,934	22.65	21.89	22.12	24.75	15.96		23.04			0.00	0.96	
predictwallstreet	exls	+1.27%	22.40		+0.28	109,553												
raymond-james	exls	1.27	22.40	22.15	0.28	109,553	22.65	21.89	22.40	24.75	15.96		22.40				1.00	
renewable-energy-world	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
screamingmedia	exls	+1.27%	$	open: 22.15	+0.28	1,761	$22.65	$21.89	$22.12	$24.75	$15.96		23.61	$678.90m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	+1.27%	last trade: 22.40		change: 0.280								p/e ratio: 23.04					
smartmoney	exls	(1.27%)	22.40	$22.15	0.28	109,553	$22.65	$21.89	$22.12	$24.75	$15.96			656,300	0.00%	$0.00		
stocknod	exls	+1.266%	22.40 usd	22.15	+0.2800	109,553	22.65	21.89	22.12	24.75	15.96	29,671,677						
stockpickr	exls	1.27%	$22.40 0.28 | 1.27%	22.15	0.28	109.55k	22.65	21.89	22.12	24.75	15.96							
stocksmart	exls	%	$23.13	21.49		12,227	23.82	23.05										
stocktwits	exls	1.22%	22.39		+0.27													
streetinsider-com	exls	1.27%	22.40	$22.15	+0.28	109,553	$22.65	$21.89	$22.12	$24.75	$15.96		23.09				$0.97	
thecramerreport	exls		22.40	22.15	+0.28	109553	22.65	21.89										
thestree	exls	1.27%	$22.4	22.15	0.28	109553	22.65	21.89	22.12	-24.75	15.96	2.9671677e7		6.7888797e8				
tickerspy	exls	1.27%	$22.40	22.15	+0.28	109,553	22.65	21.89	22.12	24.75	15.96		23.0	654.5m	0.00%	$0.00		
tmx-quotemedia	exls	1.27%	22.400	22.150	0.280	109,934	22.650	21.890	22.120	24.750	15.960	29,671,677	22.80	664,645,565			0.97	
updown	exls	1.27%	$22.40	$22.15	$0.28	109,553	$22.65	$21.89	$22.12	$24.75	$15.96	29.67b	22.18	$656m				
wallstreetsurvivor	exls	1.27%	22.40	22.15	0.28	109,553	22.65	21.89		24.75	15.96		22.80	$656m			0.88	
yahoo-finance	exls	1.27%	22.40	22.15	0.28	109,553	22.65	21.89	22.12	24.75	15.96		23.33	664.63m			0.96	
ycharts-com	exls	+1.22%	22.39		+0.27					24.75	15.96		23.32	661.85m	0.00%		0.96	
advfn	cytr	0.14	0.7307	0.73	0.001	181334	0.7594	0.728										
barchart	cytr	unch	0.73	0.73	unch	178,535	0.76	0.73	0.73	1.11	0.66		0.00	$79.74 m			-0.04	
barrons	cytr			0.73		181,334	0.7594	0.728				111.44 million		$81.93 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	0.137%	0.731	0.730	0.001	181,334	0.759	0.728		1.11	0.66	109.224mil		79.810mil			-0.170	
boston-com	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
bostonmerchant	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
business-insider	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
chron	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
cio-com	cytr	+0.14%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069		80m				
cnn-money	cytr	+0.14%today&rsquo;s change	0.7307data as of 3:50pm et	0.73	+0.001	181,334	0.76	0.73	0.73				nm	$79.8m				
easystockalterts	cytr	0.00%	0.73	0.73	+0.00	181334	0.76	0.73	0.73	1.11	0.66						-0.04	
eresearch-fidelity-com	cytr	0.14%	0.7307	0.7300	0.0010	181,334	0.7594	0.7280	0.7297	1.1100	0.6600	109,224,000	nm	$79.70m				
finance-abc7-com	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
finance-abc7chicago-com	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
financial-content	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
finapps-forbes-com	cytr	0.1%	$0.73	0.73	0.00	181,334	0.76	0.73	0.73	1.11	0.66	109 mil		80 mil	0.0	0.00	-0.05	
finviz	cytr	0.10%	0.73			181,334			0.73	-34.17%	10.71%	109.22m		79.73m			-0.05	
fool	cytr	+0.14%	$0.73	$0.73	0.00	181,334	$0.76	$0.73	$0.73	$1.11	$0.66		0.00	$79.81m				
foxbusiness	cytr		$0.73		+0.00	181,334			$0.73									
google-finance	cytr	(-0.23%)	0.728	0.73	-0.002	181,334.00	0.76	0.73		1.11	0.66	109.22m		79.52m			-0.05	
howthemarketworks	cytr	0.137%	0.7307	0.73	0.001	181,334	0.7594	0.728	0.7297									
hpcwire	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
insidestocks	cytr	+0.10%	0.73	0.73	+0.00	181334	0.76	0.73										
investopedia	cytr	+0.10 %	$0.73	0.73	+0.00				0.73									
investorguide	cytr	+0.14%	0.7307	0.73	+0.001		0.7594	0.728		1.11	0.66			79.8m			-0.048	
marketintellisearch	cytr	0.0 %	$0.73	$0.73	0.00	180.60k	$0.76	$0.73	$0.73			109.22m	0.00	0.08b	0.0 %		-0.05	
marketwatch	cytr	-0.23%	$0.73	open: 0.73	-0.0017	181,334	$0.76	$0.73	$0.73	$1.11	$0.66			$81.93m				
minyanville	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
msn-money	cytr	+0.14%	0.73	0.73	+0.00	181,334	0.76	0.73	0.73	1.11	0.66	109.22 mil	10.44	79.7 mil			-0.05	
nasdaq-com	cytr	0.14%	$ 0.7307	$ 0.73	0.001	181,334	$ 0.7594	$ 0.728	$ 0.7297	$ 1.11	$ 0.66	109,224,000		$ 79,809,976.80			$ -0.04	
optimum	cytr	+0.14%	0.73 ( 3:50 pm edt)	0.73	+0.00	181,334	0.76	0.73	0.73	1.11	0.66	109.22m		79.8m			-0.04	
paidcontent	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
pc-quote	cytr	0.00%	0.7307	0.73	0.00	181,334	0.7594	0.728	0.7297	1.11	0.66	109,119,338	10.42857	79,734,000				
personal-wealth-biz	cytr	+0.14%	0.7307	0.73		181,334	0.7594	0.728	0.7297	1.11	0.66					0.00	-0.048	
predictwallstreet	cytr	+0.14%	0.73		+0.0010	181,334												
raymond-james	cytr	0.14	0.73	0.73	0.00	181,334	0.76	0.73	0.73	1.11	0.66						-0.05	
renewable-energy-world	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
screamingmedia	cytr	-0.23%	$	open: 0.73	-0.0017	181,334	$0.76	$0.73	$0.73	$1.11	$0.66			$81.93m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	+0.14%	last trade: 0.73		change: 0.001													
smartmoney	cytr	(0.14%)	0.73	$0.73	0.00	181,334	$0.76	$0.73	$0.73	$1.11	$0.66			79,700	0.00%	$0.00		
stocknod	cytr	+0.1370%	0.7307 usd	0.7300	+0.0010	181,334	0.7594	0.7280	0.7297	1.110	0.6600	109,224,069						
stockpickr	cytr	0.14%	$0.73 0.00 | 0.14%	0.73	0.00	181.33k	0.76	0.73	0.73	1.11	0.66							
stocksmart	cytr	%	$.9269	1.01		5,153	.95	.92										
stocktwits	cytr	2.74%	0.75		+0.02													
streetinsider-com	cytr	-0%	0.73	$0.73		181,334	$0.76	$0.73	$0.73	$1.11	$0.66						$-0.04	
thecramerreport	cytr		0.7307	0.73	+0.001	181334	0.7594	0.728										
thestree	cytr	0.14%	$0.73	0.73	0.0	181334	0.76	0.73	0.73	-1.11	0.66	1.09224069e8		8.1928974e7				
tickerspy	cytr	0.14%	$0.73	0.73	0.00	181,334	0.76	0.73	0.73	1.11	0.66		10.4	79.7m	0.00%	$0.00		
tmx-quotemedia	cytr	0.14%	0.731	0.730	0.001	181,334	0.759	0.728	0.730	1.110	0.660	109,224,069		79,810,027			-0.04	
updown	cytr	0.00%	$0.73	$0.73	$0.00	181,334	$0.76	$0.73	$0.73	$1.11	$0.66	109.22b		$80m				
wallstreetsurvivor	cytr	0.14%	0.73	0.73	0.00	181,334	0.76	0.73		1.11	0.66			$80m			0.00	
yahoo-finance	cytr	0.14%	0.73	0.73	0.00	181,334	0.76	0.73	0.73	1.11	0.66			79.81m			-0.05	
ycharts-com	cytr	+2.78%	0.75		+0.02					1.11	0.66			81.92m	0.00%		-0.05	
advfn	teva	-0.95	47.97	48.3	-0.46	4092225	48.67	47.71										
barchart	teva	-0.95%	47.97	48.30	-0.46	3,913,972	48.67	47.71	48.43	56.58	44.65		10.54	$42.79 b	1.62%	$0.80	+3.72	
barrons	teva	0.95%	47.97	48.30	-0.46	4.083m	48.67	47.71				892.00 million		$42.79 billion	1.92%	$0.23		
bloomberg	teva	-0.950%	47.970	48.300	-0.460	4,092,125	48.670	47.710		57.08	44.86	940.126mil	12.735	45,097.840mil	1.709	0.200 regular cash	3.767	
boston-com	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
bostonmerchant	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
business-insider	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
chron	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
cio-com	teva	-0.95%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000		43b	1.6	0.8		
cnn-money	teva	-0.95%	47.97	48.30	-0.46	4,082,955	48.67	47.71	48.43				17.3	$45.1b	1.71%			
easystockalterts	teva	-0.95%	47.97	48.30	-0.46	4089842	48.67	47.71	48.43	57.08	44.86						0.00	
eresearch-fidelity-com	teva	-0.95%	47.9700	48.3000	-0.4600	4,092,125	48.6700	47.7100	48.4300	57.0800	44.8600	940,095,000	13.02	$45.53b	1.69%	$0.229799		
finance-abc7-com	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
financial-content	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
finapps-forbes-com	teva	-0.9%	$47.97	48.30	-0.46	4,092,125	48.67	47.71	48.43	57.08	44.86	940 mil	12.9	45 bil	1.6	0.76	3.72	
finviz	teva	-0.95%	47.97			4,091,295			48.43	-15.21%	7.43%	940.08m	13.02	45.53b		0.82	3.72	
fool	teva	-0.88%	$48.01	$48.30	-0.43	3,604,712	$48.67	$47.71	$48.43	$57.08	$44.86		13.20	$42.82b	0.80%	0.76		
foxbusiness	teva		$47.97		-0.46	4,114,428			$48.43									
google-finance	teva	(-0.95%)	47.97	48.30	-0.46	4.09m	48.67	47.71		57.08	44.86	939.66m	12.89	45.08b	1.71	0.23	3.72	
howthemarketworks	teva	-0.95%	47.97	48.3	-0.46	4,089,842	48.67	47.71	48.43									
hpcwire	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
insidestocks	teva	-0.95%	47.97	48.30	-0.46	3737672	48.67	47.71					price earnings ratio: 10.27					
investopedia	teva	-0.95 %	$47.97	48.30	-0.46				48.43									
investorguide	teva	-0.95%	47.97	48.62	-0.46		48.67	47.71		57.08	44.86		13.02	42.837b			3.72	
marketintellisearch	teva	-0.95 %	$47.97	$48.30	-0.46	4051.40k	$48.67	$47.71	$48.43			940.08m	13.02	45.53b	1.69 %		3.72	
marketwatch	teva	-0.95%	$47.97	open: 48.30	-0.46	31,633	$48.67	$47.71	$48.43	$57.08	$44.86			$42.79b	1.92%	0.23		
minyanville	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
msn-money	teva	-0.95%	47.97	48.30	-0.46	4.09 mil	48.67	47.71	48.43	57.08	44.86	940.12 mil	10.57	46.57 bil	1.69%	0.82	3.72	
nasdaq-com	teva	0.95%	$ 47.97	$ 48.30	0.46	4,092,125	$ 48.67	$ 47.71	$ 48.43	$ 57.08	$ 44.86	893,000,000	12.9	$ 42,837,210,000	1.9 %	$0.919196	$ 3.72	
optimum	teva	-0.95%	47.97 ( 4:00 pm edt)	48.30	-0.46	4,089,842	48.67	47.71	48.43	57.08	44.86	892.00m		42.8b	1.79	0.86		
paidcontent	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
pc-quote	teva	-0.95%	47.97	48.3	-0.46	4,114,428	48.67	47.71	48.43	57.08	44.86	949,132,103	10.6674	45,529,867,000		0.19993		
personal-wealth-biz	teva	-0.95%	47.97	48.62	-0.46	4,113,598	48.67	47.71	48.43	57.08	44.86		13.02		1.70	0.821	3.72	
predictwallstreet	teva	-0.95%	47.97		-0.46	4,092,125												
raymond-james	teva	-0.95	47.97	48.30	-0.46	4,092,125	48.67	47.71	47.97	57.08	44.86		12.72				3.77	
renewable-energy-world	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
screamingmedia	teva	-0.95%	$	open: 48.30	-0.46	31,633	$48.67	$47.71	$48.43	$57.08	$44.86			$42.79b	1.92%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	-0.95%	last trade: 47.97		change: -0.460								p/e ratio: 13.02					
smartmoney	teva	(-0.95%)	47.97	$48.30	-0.46	4,092,125	$48.67	$47.71	$48.43	$57.08	$44.86			43,199,600	1.65%	$0.20		
stocknod	teva	-0.9498%	47.97 usd	48.30	-0.4600	4,089,842	48.67	47.71	48.43	57.08	44.86	892,000,000						
stockpickr	teva	-0.95%	$47.97 -0.46 | -0.95%	48.30	-0.46	4.09m	48.67	47.71	48.43	57.08	44.86							
stocksmart	teva	%	$50.05	51.78		477,561	50.98	49.96										
stocktwits	teva	-0.95%	47.97		-0.46													
streetinsider-com	teva	0.95%	47.97	$48.30	-0.46	4,089,842	$48.67	$47.71	$48.43	$57.08	$44.86						$0.00	
thecramerreport	teva		47.9198	48.62	-0.5102	1361573	48.67	47.86										
thestree	teva	-0.95%	$47.97	48.3	-0.46	4092125	48.67	47.71	48.43	-57.08	44.86	8.92e8		4.391316e10				
tickerspy	teva	-0.95%	$47.97	48.30	-0.46	4,092,125	48.67	47.71	48.43	57.08	44.86		10.7	43.1b	1.56%	$0.20		
tmx-quotemedia	teva	-0.95%	47.970	48.300	-0.460	4,114,428	48.670	47.710	48.430	57.080	44.860	892,000,000	13.00	42,789,240,000	1.651	0.200 usd	3.72	
updown	teva	-0.95%	$47.97	$48.30	-$0.46	4,082,555	$48.67	$47.71	$48.43	$57.08	$44.86	892.00b	12.86	$43.20b			3.77	
wallstreetsurvivor	teva	-0.95%	47.97	48.30	-0.46	4,089,842	48.67	47.71		57.08	44.86		13.00	$43b	1.70%	0.67 -	3.67	
yahoo-finance	teva	0.95%	47.97	48.62	0.46	4,091,295	48.67	47.71	48.43	57.08	44.86		12.90	42.84b	1.60%	0.80	3.72	
ycharts-com	teva	-0.95%	47.97		-0.46					57.08	44.86		12.90	42.79b	1.64%		3.72	
advfn	mtrx	2.06	13.88	13.63	0.28	81223	13.95	13.54										
barchart	mtrx	+2.06%	13.88	13.63	+0.28	82,678	13.95	13.54	13.60	14.60	8.25		26.70	$366.71 m			+0.34	
barrons	mtrx	2.06%	13.88	13.63	+0.28	81,223	13.95	13.54				26.50 million		$374.10 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	2.059%	13.880	13.630	0.280	81,223	13.950	13.540		14.60	8.25	26.438mil	25.704	366.961mil			0.540	
boston-com	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
bostonmerchant	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
business-insider	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
chron	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
cio-com	mtrx	+2.06%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116	40.82	367m				
cnn-money	mtrx	+2.06%	13.88	13.63	+0.28	81,223	13.95	13.54	13.60				40.8	$367.0m				
easystockalterts	mtrx	2.05%	13.88	13.63	+0.28	81223	13.95	13.54	13.60	14.60	8.25		40.82				0.34	
eresearch-fidelity-com	mtrx	2.06%	13.8800	13.6300	0.2800	81,223	13.9500	13.5400	13.6000	14.6000	8.2500	26,438,000	40.00	$359.56m				
finance-abc7-com	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
financial-content	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	2.1%	$13.88	13.63	0.28	81,223	13.95	13.54	13.60	14.60	8.25	26 mil	40.8	367 mil	0.0	0.00	0.34	
finviz	mtrx	2.06%	13.88			81,223			13.60	-4.93%	68.24%	26.44m	40.82	366.99m			0.34	
fool	mtrx	+2.06%	$13.88	$13.63	0.28	81,223	$13.95	$13.54	$13.60	$14.60	$8.25		41.60	$366.96m				
foxbusiness	mtrx		$13.88		+0.28	80,523			$13.60									
google-finance	mtrx	(2.06%)	13.88	13.63	+0.28	81,223.00	13.95	13.54		14.60	8.25	26.44m	41.01	366.96m			0.34	
howthemarketworks	mtrx	2.059%	13.88	13.63	0.28	79,983	13.95	13.54	13.6									
hpcwire	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
insidestocks	mtrx	+2.06%	13.88	13.63	+0.28	75300	13.95	13.54					price earnings ratio: 26.19					
investopedia	mtrx	+2.06 %	$13.88	13.63	+0.28				13.60									
investorguide	mtrx	+2.06%	13.88	13.63	+0.28		13.95	13.54		14.60	8.25		39.88	367.0m			0.341	
marketintellisearch	mtrx	2.06 %	$13.88	$13.63	0.28	68.80k	$13.95	$13.54	$13.60			26.44m	40.00	0.36b	0.0 %		0.34	
marketwatch	mtrx	+2.06%	$13.88	open: 13.63	+0.28	1,861	$13.95	$13.54	$13.60	$14.60	$8.25		40.90	$374.10m			0.34	
minyanville	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
msn-money	mtrx	+2.06%	13.88	13.63	+0.28	81,223	13.95	13.54	13.60	14.60	8.25	26.44 mil	-694.00	359.56 mil			0.34	
nasdaq-com	mtrx	2.06%	$ 13.88	$ 13.63	0.28	81,223	$ 13.95	$ 13.54	$ 13.60	$ 14.60	$ 8.25	26,438,000	40.82	$ 366,959,440			$ 0.34	
optimum	mtrx	+2.06%	13.88 ( 4:30 pm edt)	13.63	+0.28	81,223	13.95	13.54	13.60	14.60	8.25	26.44m	40.8	367.0m			0.34	
paidcontent	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
pc-quote	mtrx	2.06%	13.88	13.63	0.28	81,223	13.95	13.54	13.6	14.60	8.25	25,904,669	-680.0	359,557,000				
personal-wealth-biz	mtrx	+2.06%	13.88	13.63		80,523	13.95	13.54	13.60	14.60	8.25		39.88			0.00	0.341	
predictwallstreet	mtrx	+2.06%	13.88		+0.28	81,223												
raymond-james	mtrx	2.06	13.88	13.63	0.28	81,223	13.95	13.54	13.88	14.60	8.25		40.82				0.34	
renewable-energy-world	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
screamingmedia	mtrx	+2.06%	$	open: 13.63	+0.28	1,861	$13.95	$13.54	$13.60	$14.60	$8.25		40.90	$374.10m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	+2.06%	last trade: 13.88		change: 0.280								p/e ratio: 39.88					
smartmoney	mtrx	(2.06%)	13.88	$13.63	0.28	81,223	$13.95	$13.54	$13.60	$14.60	$8.25			359,600	0.00%	$0.00		
stocknod	mtrx	+2.059%	13.88 usd	13.63	+0.2800	81,223	13.95	13.54	13.60	14.60	8.250	26,438,116						
stockpickr	mtrx	2.06%	$13.88 0.28 | 2.06%	13.63	0.28	81.22k	13.95	13.54	13.60	14.60	8.25							
stocksmart	mtrx	%	$13.39	12.42		31,792	13.71	13.21										
stocktwits	mtrx	2.06%	13.88		+0.28													
streetinsider-com	mtrx	2.06%	13.88	$13.63	+0.28	81,223	$13.95	$13.54	$13.60	$14.60	$8.25		40.82				$0.34	
thecramerreport	mtrx		13.88	13.63	+0.28	81223	13.95	13.54										
thestree	mtrx	2.06%	$13.88	13.63	0.28	81223	13.95	13.54	13.6	-14.6	8.25	2.6438116e7		3.74099341e8				
tickerspy	mtrx	2.06%	$13.88	13.63	+0.28	81,223	13.95	13.54	13.60	14.60	8.25		-680.0	359.5m	0.00%	$0.00		
tmx-quotemedia	mtrx	2.06%	13.880	13.630	0.280	80,523	13.950	13.540	13.600	14.600	8.250	26,438,116	40.00	366,961,050			0.34	
updown	mtrx	2.06%	$13.88	$13.63	$0.28	79,362	$13.95	$13.54	$13.60	$14.60	$8.25	26.43b	39.55	$360m				
wallstreetsurvivor	mtrx	2.06%	13.88	13.63	0.28	79,983	13.95	13.54										
yahoo-finance	mtrx	2.06%	13.88	13.63	0.28	81,223	13.95	13.54	13.60	14.60	8.25		40.70	366.96m			0.34	
ycharts-com	mtrx	+2.06%	13.88		+0.28					14.60	8.25		40.82	366.71m	0.00%		0.34	
zacks	mtrx	(2.06%)	13.88		0.28	vol.  81,223	13.95	13.54		14.60	8.25		25.66	359.56 m	0.00	0.00	.53	
advfn	tjx	0.31	55.26	55.24	0.17	2740442	55.27	54.59										
barchart	tjx	+0.31%	55.26	55.24	+0.17	2,740,442	55.27	54.59	55.09	55.94	39.18		15.88	$21.53 b	1.38%	$0.76	+3.17	
barrons	tjx	0.31%	55.26	55.24	+0.17	2.738m	55.27	54.59				406.41 million		$21.34 billion	1.38%	$0.19		
bloomberg	tjx	0.309%	55.260	55.240	0.170	2,740,442	55.270	54.590		55.94	39.56	386.107mil	16.349	21,336.280mil	1.162	0.190 regular cash	3.380	
boston-com	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
bostonmerchant	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
business-insider	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
chron	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
cio-com	tjx	+0.31%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203	17.43	21b	1.4	0.76		
cnn-money	tjx	+0.31%	55.26	55.24	+0.17	2,735,742	55.27	54.59	55.09				17.4	$21.3b	1.38%			
easystockalterts	tjx	0.31%	55.26	55.24	+0.17	2589117	55.27	54.59	55.09	55.94	39.56		17.43				3.17	
eresearch-fidelity-com	tjx	0.31%	55.2600	55.2400	0.1700	2,740,442	55.2700	54.5900	55.0900	55.9400	39.5600	386,107,000	17.43	$21.27b	1.38%	$0.190000		
finance-abc7-com	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
finance-abc7chicago-com	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
financial-content	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
finapps-forbes-com	tjx	0.3%	$55.26	55.24	0.17	2,740,442	55.27	54.59	55.09	55.94	39.56	386 mil	17.4	21 bil	1.4	0.76	3.17	
finviz	tjx	0.31%	55.26			2,739,642			55.09	-1.22%	41.07%	386.11m	17.32	21.27b		0.76	3.18	
fool	tjx	+0.31%	$55.26	$55.24	0.17	2,738,642	$55.27	$54.59	$55.09	$55.94	$39.56		17.40	$21.34b	1.20%	0.76		
foxbusiness	tjx		$55.26		+0.17	2,743,817			$55.09									
google-finance	tjx	(0.31%)	55.26	55.24	+0.17	2.74m	55.27	54.59		55.94	39.56	386.11m	17.40	21.34b	1.38	0.19	3.18	
howthemarketworks	tjx	0.309%	55.26	55.24	0.17	2,589,117	55.27	54.59	55.09									
hpcwire	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
insidestocks	tjx	+0.31%	55.26	55.24	+0.17	2739642	55.27	54.59					price earnings ratio: 15.88					
investopedia	tjx	+0.31 %	$55.26	55.24	+0.17				55.09									
investorguide	tjx	+0.31%	55.26	55.24	+0.17		55.27	54.59		55.94	39.56		17.31	21.336b			3.183	
marketintellisearch	tjx	0.31 %	$55.26	$55.24	0.17	2713.70k	$55.27	$54.59	$55.09			386.11m	17.32	21.27b	1.38 %		3.18	
marketwatch	tjx	+0.31%	$55.26	open: 55.24	+0.17	8,075	$55.27	$54.59	$55.09	$55.94	$39.56		17.09	$21.34b	1.38%	0.19	3.23	
minyanville	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
msn-money	tjx	+0.31%	55.26	55.24	+0.17	2.74 mil	55.27	54.59	55.09	55.94	39.56	386.11 mil	17.16	21.27 bil	1.38%	0.76	3.18	
nasdaq-com	tjx	0.31%	$ 55.26		0.17	2,739,642	$ 55.27	$ 54.59	$ 55.09	$ 55.94	$ 39.56	386,107,000	17.43	$ 21,336,272,820	1.38 %	$0.760000	$ 3.17	
optimum	tjx	+0.31%	55.26 ( 4:00 pm edt)	55.24	+0.17	2,589,117	55.27	54.59	55.09	55.94	39.56	386.11m	17.4	21.3b	1.38	0.76	3.17	
paidcontent	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
pc-quote	tjx	0.31%	55.26	55.24	0.17	2,743,817	55.27	54.59	55.09	55.94	39.56	384,919,200	17.1087	21,270,635,000		0.19		
personal-wealth-biz	tjx	+0.31%	55.26	55.24		2,743,817	55.27	54.59	55.09	55.94	39.56		17.31		1.16	0.64	3.183	
predictwallstreet	tjx	+0.31%	55.26		+0.17	2,740,442												
raymond-james	tjx	0.31	55.26	55.24	0.17	2,740,442	55.27	54.59	55.26	55.94	39.56		17.11				3.23	
renewable-energy-world	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
screamingmedia	tjx	+0.31%	$	open: 55.24	+0.17	8,075	$55.27	$54.59	$55.09	$55.94	$39.56		17.09	$21.34b	1.38%	0.19	3.23	
scroli	tjx	0.31%	tjx 55.26	55.24	0.17	2,267,751	55.27	54.59	55.09	55.94	39.56		17.40				3.18	
simple-stock-quotes	tjx	+0.31%	last trade: 55.26		change: 0.170								p/e ratio: 17.31					
smartmoney	tjx	(0.31%)	55.26	$55.24	0.17	2,740,442	$55.27	$54.59	$55.09	$55.94	$39.56			21,270,600	1.38%	$0.19		
stocknod	tjx	+0.3086%	55.26 usd	55.24	+0.1700	2,740,442	55.27	54.59	55.09	55.94	39.56	386,107,203						
stockpickr	tjx	0.31%	$55.26 0.17 | 0.31%	55.24	0.17	2.74m	55.27	54.59	55.09	55.94	39.56							
stocksmart	tjx	%	$52.03	44.74		474,155	53.14	51.96										
stocktwits	tjx	0.31%	55.26		+0.17													
streetinsider-com	tjx	0.31%	55.26	$55.24	+0.17	2,589,117	$55.27	$54.59	$55.09	$55.94	$39.56		17.43				$3.17	
thecramerreport	tjx		55.26	55.24	+0.17	2740442	55.27	54.59										
thestree	tjx	0.31%	$55.26	55.24	0.17	2739642	55.27	54.59	55.09	-55.94	39.56	3.86107203e8		2.134014511e10				
tickerspy	tjx	0.31%	$55.26	55.24	+0.17	2,740,442	55.27	54.59	55.09	55.94	39.56		17.1	21.2b	1.38%	$0.19		
tmx-quotemedia	tjx	0.31%	55.260	55.240	0.170	2,743,817	55.270	54.590	55.090	55.940	39.560	386,107,203	17.40	21,336,284,038	1.380	0.190 usd	3.17	
updown	tjx	0.31%	$55.26	$55.24	$0.17	2,735,742	$55.27	$54.59	$55.09	$55.94	$39.56	386.10b	17.04	$21.27b				
wallstreetsurvivor	tjx	0.31%	55.26	55.24	0.17	2,589,117	55.27	54.59		55.94	39.56		17.40	$21b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	0.31%	55.26	55.24	0.17	2,740,442	55.27	54.59	55.09	55.94	39.56		17.36	21.34b	1.40%	0.76	3.18	
ycharts-com	tjx	+0.31%	55.26		+0.17					55.83	39.56		17.43	21.53b	1.50%		3.17	
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	14.43	+0.00	425652	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	3.52 %	$17.05	$16.52	0.58	324.70k	$17.12	$16.52	$16.47						%			
marketwatch	epic	+4.36%	rm2.87	open: 2.75	+0.12	339,100	rm2.87	rm2.75	rm2.75	rm2.87	rm1.81		8.87	rm467.83m			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	+4.36%	rm	open: 2.75	+0.12	339,100	rm2.87	rm2.75	rm2.75	rm2.87	rm1.81		8.87	rm467.83m			0.32	
scroli	epic	%	epic			0												
simple-stock-quotes	epic		last trade: 0.00		change: 0.000													
smartmoney	epic																	
stocknod	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
stockpickr	epic	-0.08%	$12.50 -0.01 | -0.08%	12.50	-0.01	193.86k	12.50	12.49	12.51	12.72	6.36							
stocksmart	epic	%	$12.5	10.37		23,917	12.5	12.49										
stocktwits	epic	-0.08%	12.50		-0.01													
streetinsider-com	epic	-0%	12.50	$14.43		425,652	$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																	
advfn	cytk	0.00	1.3	1.31	0.0	277014	1.37	1.28										
barchart	cytk	unch	1.30	1.31	unch	275,870	1.37	1.28	1.30	2.96	1.12		0.00	$86.98 m			-0.75	
barrons	cytk			1.31		276,914	1.37	1.28				64.16 million		$92.52 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk		1.300	1.310		276,914	1.370	1.280		2.96	1.12	72.216mil		93.881mil			-0.750	
boston-com	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
bostonmerchant	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
business-insider	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
chron	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
cio-com	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100		94m				
cnn-money	cytk	0.00%today&rsquo;s change	1.30data as of 3:59pm et	1.31	0.00	276,914	1.37	1.28	1.30				nm	$93.9m				
easystockalterts	cytk	0.00%	1.30	1.31	+0.00	276914	1.37	1.28	1.30	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	0.00%	1.3000	1.3100	0.0000	276,914	1.3700	1.2800	1.3000	2.9600	1.1200	72,280,000	nm	$93.96m				
finance-abc7-com	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
financial-content	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	0.0%	$1.30	1.31	0.00	276,914	1.37	1.28	1.30	2.96	1.12	72 mil		94 mil	0.0	0.00	-0.75	
finviz	cytk	0.00%	1.30			276,914			1.30	-56.08%	16.07%	72.28m		93.96m			-0.75	
fool	cytk	-1.54%	$1.30	$1.31	-0.02	276,914	$1.37	$1.28	$1.30	$2.96	$1.12		0.00	$93.88m				
foxbusiness	cytk		$1.30		0.00	276,914			$1.30									
google-finance	cytk	(0.00%)	1.30	1.31	0.00	276,914.00	1.37	1.28		2.96	1.12	72.22m		93.88m			-0.75	
howthemarketworks	cytk	1.562%	1.3	1.31	0.02	276,914	1.37	1.28	1.28									
hpcwire	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
insidestocks	cytk	unch%	1.30	1.31		276914	1.37	1.28										
investopedia	cytk		$1.30	1.31					1.30									
investorguide	cytk	0.00%	1.30	1.30	0.00		1.37	1.28		3.02	1.20			93.9m			-0.748	
marketintellisearch	cytk	0.0 %	$1.30	$1.30	0.00	276.00k	$1.37	$1.28	$1.30			72.28m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	0.00%	$1.30	open: 1.31	0.00	276,914	$1.37	$1.28	$1.30	$2.96	$1.12			$92.52m				
minyanville	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
msn-money	cytk		1.30	1.31		276,914	1.37	1.28	1.30	2.96	1.12	72.28 mil	-1.73	93.96 mil			-0.75	
nasdaq-com	cytk		$ 1.30	$ 1.31		276,914	$ 1.37	$ 1.28	$ 1.30	$ 2.96	$ 1.12	72,216,000		$ 93,880,800			$ -0.75	
optimum	cytk	-	1.30 ( 3:59 pm edt)	1.31	-	276,914	1.37	1.28	1.30	2.96	1.12	72.22m		93.9m			-0.76	
paidcontent	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
pc-quote	cytk	0.00%	1.3	1.31	0.00	276,914	1.37	1.28	1.3	2.96	1.12	72,280,000	-1.73333	93,964,000				
personal-wealth-biz	cytk	0.00%	1.30	1.30		276,914	1.37	1.28	1.30	3.02	1.20					0.00	-0.748	
predictwallstreet	cytk	0.00%	1.30		0.00	276,914												
raymond-james	cytk	0.00	1.30	1.31	0.00	276,914	1.37	1.28	1.30	2.96	1.12						-0.75	
renewable-energy-world	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
screamingmedia	cytk	0.00%	$	open: 1.31	0.00	276,914	$1.37	$1.28	$1.30	$2.96	$1.12			$92.52m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	0.00%	last trade: 1.30		change: 0.000													
smartmoney	cytk	(0.00%)	1.30	$1.31	0.00	276,914	$1.37	$1.28	$1.30	$2.96	$1.12			93,900	0.00%	$0.00		
stocknod	cytk	0.00%	1.300 usd	1.310	+0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100						
stockpickr	cytk	0.00%	$1.30 0.00 | 0.00%	1.31	0.00	276.91k	1.37	1.28	1.30	2.96	1.12							
stocksmart	cytk	%	$1.38	2.1		39,788	1.48	1.33										
stocktwits	cytk	-0.77%	1.29		-0.01													
streetinsider-com	cytk	-0%	1.30	$1.31		276,914	$1.37	$1.28	$1.30	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.30	1.30	0.00	276914	1.37	1.28										
thestree	cytk	0.0%	$1.3	1.31	0.0	276914	1.37	1.28	1.3	-2.96	1.12	7.22161e7		9.2436608e7				
tickerspy	cytk	0.00%	$1.30	1.31	0.00	276,914	1.37	1.28	1.30	2.96	1.12		-1.7	86.9m	0.00%	$0.00		
tmx-quotemedia	cytk	0.00%	1.300	1.310	0.00	276,914	1.370	1.280	1.300	2.960	1.120	72,216,100		93,880,930			-0.76	
updown	cytk	0.00%	$1.30	$1.31	$0.00	276,914	$1.37	$1.28	$1.30	$2.96	$1.12	72.21b		$94m				
wallstreetsurvivor	cytk	1.56%	1.30	1.31	0.02	276,914	1.37	1.28		2.96	1.12			$94m			-0.77	
yahoo-finance	cytk	0.00%	1.30	1.30	0.00	276,914	1.37	1.28	1.30	2.96	1.12			93.88m			-0.75	
ycharts-com	cytk	-0.77%	1.29		-0.01					2.96	1.12			86.31m	0.00%		-0.75	
advfn	dakt	0.29	10.54	10.56	0.03	109858	10.62	10.35										
barchart	dakt	+0.29%	10.54	10.56	+0.03	140,285	10.62	10.35	10.51	17.12	6.87		32.18	$438.04 m	1.01%	$0.11	+0.34	
barrons	dakt	0.29%	10.54	10.56	+0.03	110,558	10.62	10.35				42.28 million		$456.29 million	1.04%	$0.11		
bloomberg	dakt	0.285%	10.540	10.560	0.030	109,858	10.620	10.350		17.30	6.94	41.660mil	31.000	439.092mil	5.787	0.110 regular cash	0.340	
boston-com	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
bostonmerchant	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
business-insider	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
chron	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
cio-com	dakt	+0.29%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633	31.00	440m	1	0.11		
cnn-money	dakt	+0.29%	10.54	10.56	+0.03	110,558	10.62	10.35	10.51				31.0	$439.6m	1.04%			
easystockalterts	dakt	0.28%	10.54	10.56	+0.03	109858	10.62	10.35	10.51	17.30	7.30		31.00				0.34	
eresearch-fidelity-com	dakt	0.29%	10.5400	10.5600	0.0300	109,858	10.6200	10.3500	10.5100	17.3000	7.3000	41,708,000	30.91	$438.35m	1.05%	$0.110000		
finance-abc7-com	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
financial-content	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	0.3%	$10.54	10.56	0.03	109,858	10.62	10.35	10.51	17.30	7.30	42 mil	31.0	440 mil	1.0	0.11	0.34	
finviz	dakt	0.29%	10.54			110,558			10.51	-38.41%	45.90%	41.71m	31.00	439.62m		0.11	0.34	
fool	dakt	+0.29%	$10.54	$10.56	0.03	110,558	$10.62	$10.35	$10.51	$17.30	$7.30		32.20	$439.09m	1.20%	0.11		
foxbusiness	dakt		$10.54		+0.03	109,858			$10.51									
google-finance	dakt	(0.29%)	10.54	10.56	+0.03	109,858.00	10.62	10.35		17.30	7.30	41.71m	30.95	439.60m	1.04	0.11	0.34	
howthemarketworks	dakt	0.285%	10.54	10.56	0.03	109,308	10.62	10.35	10.51									
hpcwire	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
insidestocks	dakt	+0.29%	10.54	10.56	+0.03	109800	10.62	10.35					price earnings ratio: 31.00					
investopedia	dakt	+0.29 %	$10.54	10.56	+0.03				10.51									
investorguide	dakt	+0.29%	10.54	10.56	+0.03		10.62	10.35		17.30	7.30		30.91	439.1m			0.34	
marketintellisearch	dakt	0.29 %	$10.54	$10.56	0.03	108.00k	$10.62	$10.35	$10.51			41.71m	30.91	0.44b	1.05 %		0.34	
marketwatch	dakt	+0.29%	$10.54	open: 10.56	+0.03	1,850	$10.62	$10.35	$10.51	$17.30	$7.30		31.08	$456.29m	1.04%	0.11	0.34	
minyanville	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
msn-money	dakt	+0.29%	10.54	10.56	+0.03	109,858	10.62	10.35	10.51	17.30	7.30	41.71 mil	31.00	438.35 mil	1.05%	0.11	0.34	
nasdaq-com	dakt	0.29%	$ 10.54	$ 10.56	0.03	109,858	$ 10.62	$ 10.35	$ 10.51	$ 17.30	$ 7.30	41,560,000	31	$ 438,042,400	1.05 %	$0.110000	$ 0.34	
optimum	dakt	+0.29%	10.54 ( 5:05 pm edt)	10.56	+0.03	109,858	10.62	10.35	10.51	17.30	7.30	41.71m	31.0	439.6m	1.04	0.11	0.34	
paidcontent	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
pc-quote	dakt	0.29%	10.54	10.56	0.03	109,858	10.62	10.35	10.51	17.30	7.30	41,589,288	30.91176	438,351,000		0.11		
personal-wealth-biz	dakt	+0.29%	10.54	10.56		109,858	10.62	10.35	10.51	17.30	7.30		30.91		1.05	0.11	0.34	
predictwallstreet	dakt	+0.29%	10.54		+0.03	109,858												
raymond-james	dakt	0.29	10.54	10.56	0.03	109,858	10.62	10.35	10.54	17.30	7.30		31.00				0.34	
renewable-energy-world	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
screamingmedia	dakt	+0.29%	$	open: 10.56	+0.03	1,850	$10.62	$10.35	$10.51	$17.30	$7.30		31.08	$456.29m	1.04%	0.11	0.34	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	+0.29%	last trade: 10.54		change: 0.030								p/e ratio: 30.91					
smartmoney	dakt	(0.29%)	10.54	$10.56	0.03	109,858	$10.62	$10.35	$10.51	$17.30	$7.30			438,300	1.05%	$0.11		
stocknod	dakt	+0.2854%	10.54 usd	10.56	+0.0300	109,858	10.62	10.35	10.51	17.30	7.300	41,707,633						
stockpickr	dakt	0.29%	$10.54 0.03 | 0.29%	10.56	0.03	110.56k	10.62	10.35	10.51	17.30	7.30							
stocksmart	dakt	%	$11.73	15.95		96,909	12.21	11.315										
stocktwits	dakt	0.28%	10.54		+0.03													
streetinsider-com	dakt	0.29%	10.54	$10.56	+0.03	109,858	$10.62	$10.35	$10.51	$17.30	$7.30		31.00				$0.34	
thecramerreport	dakt		10.54	10.56	+0.03	109858	10.62	10.35										
thestree	dakt	0.29%	$10.54	10.56	0.03	110558	10.62	10.35	10.51	-17.3	7.3	4.1659533e7		4.56281505e8				
tickerspy	dakt	0.29%	$10.54	10.56	+0.03	109,858	10.62	10.35	10.51	17.30	7.30		30.9	437.0m	1.05%	$0.11		
tmx-quotemedia	dakt	0.29%	10.540	10.560	0.030	109,858	10.620	10.350	10.510	17.300	7.300	41,659,533	30.90	439,091,478	1.044	0.110 usd	0.34	
updown	dakt	0.29%	$10.54	$10.56	$0.03	108,708	$10.62	$10.35	$10.51	$17.30	$7.30	41.56b	30.91	$438m				
wallstreetsurvivor	dakt	0.29%	10.54	10.56	0.03	109,308	10.62	10.35		17.30	7.30		30.90	$438m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	0.29%	10.54	10.56	0.03	109,858	10.62	10.35	10.51	17.30	7.30		31.00	439.09m	1.00%	0.11	0.34	
ycharts-com	dakt	+0.29%	10.54		+0.03					17.30	7.30		31.00	438.04m	1.04%		0.34	
zacks	dakt	(0.29%)	10.54		0.03	vol.  109,858	10.62	10.35		17.30	7.30		30.91	438.35 m	1.05	0.11	.34	
advfn	apd	0.37	94.29	94.29	0.35	933855	94.37	93.37										
barchart	apd	+0.37%	94.29	94.29	+0.35	933,855	94.37	93.37	93.94	98.01	66.93		17.61	$20.26 b	2.44%	$2.32	+5.04	
barrons	apd	0.37%	94.29	94.29	+0.35	910,060	94.37	93.37				217.10 million		$20.11 billion	2.46%	$0.58		
bloomberg	apd	0.373%	94.290	94.290	0.350	933,855	94.370	93.370		98.00	68.54	211.897mil	17.333	19,979.730mil	2.282	0.580 regular cash	5.440	
boston-com	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,855	94.37	93.37	93.94	98.00	68.54	211,896,649						
bostonmerchant	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,855	94.37	93.37	93.94	98.00	68.54	211,896,649						
business-insider	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,855	94.37	93.37	93.94	98.00	68.54	211,896,649						
chron	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,855	94.37	93.37	93.94	98.00	68.54	211,896,649						
cio-com	apd	+0.37%	94.29 usd	94.29	+0.3500	933,855	94.37	93.37	93.94	98.00	68.54	211,896,649	18.71	20b	2.4	2.32		
cnn-money	apd	+0.37%today&rsquo;s change	94.29data as of 4:05pm et	94.29	+0.35	909,860	94.37	93.37	93.94				18.7	$20.0b	2.46%			
easystockalterts	apd	0.37%	94.29	94.29	+0.35	933855	94.37	93.37	93.94	98.01	68.54		18.71				5.04	
eresearch-fidelity-com	apd	0.37%	94.2900	94.2900	0.3500	933,855	94.3700	93.3700	93.9400	98.0050	68.5400	211,897,000	18.64	$19.91b	2.47%	$0.580000		
finance-abc7-com	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,155	94.37	93.37	93.94	98.00	68.54	211,896,649						
finance-abc7chicago-com	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,155	94.37	93.37	93.94	98.00	68.54	211,896,649						
financial-content	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,155	94.37	93.37	93.94	98.00	68.54	211,896,649						
finapps-forbes-com	apd	0.4%	$94.29	94.29	0.35	933,155	94.37	93.37	93.94	98.00	68.54	212 mil	18.7	20 bil	2.5	2.32	5.04	
finviz	apd	0.37%	94.29			933,155			93.94	-3.79%	40.89%	211.90m	18.68	19.91b		2.32	5.03	
fool	apd	+0.37%	$94.29	$94.29	0.35	909,515	$94.37	$93.37	$93.94	$98.00	$68.54		18.80	$19.98b	2.40%	2.32		
foxbusiness	apd		$94.29		+0.35	933,855			$93.94									
google-finance	apd	(0.37%)	94.29	94.29	+0.35	933,855.00	94.37	93.37		98.00	68.54	211.90m	18.73	19.98b	2.46	0.58	5.03	
howthemarketworks	apd	0.373%	94.29	94.29	0.35	910,260	94.37	93.37	93.94									
hpcwire	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,855	94.37	93.37	93.94	98.00	68.54	211,896,649						
insidestocks	apd	+0.37%	94.29	94.29	+0.35	910260	94.37	93.37					price earnings ratio: 17.49					
investopedia	apd	+0.37 %	$94.29	94.29	+0.35				93.94									
investorguide	apd	+0.37%	94.29	94.29	+0.35		94.37	93.37		98.00	68.54		18.64	19.980b			5.041	
marketintellisearch	apd	0.37 %	$94.29	$94.29	0.35	828.10k	$94.37	$93.37	$93.94			211.90m	18.68	19.91b	2.47 %		5.03	
marketwatch	apd	+0.37%	$93.92	open: 94.29	+0.35	24,095	$94.37	$93.37	$93.94	$98.01	$68.54		18.79	$20.11b	2.46%	0.58	5.02	
minyanville	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,855	94.37	93.37	93.94	98.00	68.54	211,896,649						
msn-money	apd	+0.37%	94.29	94.29	+0.35	933,855	94.37	93.37	93.94	98.01	68.54	211.90 mil	18.71	19.91 bil	2.47%	2.32	5.03	
nasdaq-com	apd	0.37%	$ 94.29		0.35	933,155	$ 94.37	$ 93.37	$ 93.94	$ 98.005	$ 68.54	211,897,000	18.71	$ 19,979,768,130	2.47 %	$2.320000	$ 5.04	
optimum	apd	+0.37%	94.29 ( 4:15 pm edt)	94.29	+0.35	933,155	94.37	93.37	93.94	98.00	68.54	211.90m	18.7	20.0b	2.46	2.32	5.04	
paidcontent	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,855	94.37	93.37	93.94	98.00	68.54	211,896,649						
pc-quote	apd	0.37%	94.29	94.29	0.35	933,855	94.37	93.37	93.94	98.01	68.54	211,110,446	18.63889	19,905,604,000		0.58		
personal-wealth-biz	apd	+0.37%	94.29	94.29		933,855	94.37	93.37	93.94	98.00	68.54		18.64		2.28	2.14	5.041	
predictwallstreet	apd	+0.37%	94.29		+0.35	933,855												
raymond-james	apd	0.37	94.29	94.29	0.35	933,855	94.37	93.37	94.29	98.01	68.54		18.31				5.15	
renewable-energy-world	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,855	94.37	93.37	93.94	98.00	68.54	211,896,649						
screamingmedia	apd	+0.37%	$	open: 94.29	+0.35	24,095	$94.37	$93.37	$93.94	$98.01	$68.54		18.79	$20.11b	2.46%	0.58	5.02	
scroli	apd	0.31%	apd 94.23	94.29	0.29	752,596	94.37	93.37	93.94	98.00	68.54		18.72				5.03	
simple-stock-quotes	apd	+0.37%	last trade: 94.29		change: 0.350								p/e ratio: 18.64					
smartmoney	apd	(0.37%)	94.29	$94.29	0.35	933,855	$94.37	$93.37	$93.94	$98.00	$68.54			19,905,600	2.47%	$0.58		
stocknod	apd	+0.3726%	94.29 usd	94.29	+0.3500	933,855	94.37	93.37	93.94	98.00	68.54	211,896,649						
stockpickr	apd	0.37%	$94.29 0.35 | 0.37%	94.15	0.35	933.16k	94.37	93.37	93.94	98.01	68.54							
stocksmart	apd	%	$92.1	90.7		114,116	95.06	91.975										
stocktwits	apd	0.34%	94.26		+0.32													
streetinsider-com	apd	0.37%	94.29	$94.29	+0.35	933,855	$94.37	$93.37	$93.94	$98.01	$68.54		18.71				$5.04	
thecramerreport	apd		94.29	94.29	+0.35	933855	94.37	93.37										
thestree	apd	0.37%	$94.29	94.15	0.35	933155	94.37	93.37	93.94	-98.01	68.54	2.11896649e8		2.0113229923e10				
tickerspy	apd	0.37%	$94.29	94.29	+0.35	933,155	94.37	93.37	93.94	98.00	68.54		18.6	19.9b	2.47%	$0.58		
tmx-quotemedia	apd	0.37%	94.290	94.290	0.350	933,855	94.370	93.370	93.940	98.005	68.540	211,896,649	18.60	19,979,735,034	2.470	0.580 usd	5.04	
updown	apd	0.37%	$94.29	$94.29	$0.35	909,860	$94.37	$93.37	$93.94	$98.00	$68.54	211.89b	18.24	$19.90b				
wallstreetsurvivor	apd	0.37%	94.29	94.29	0.35	910,260	94.37	93.37		98.01	72.81		18.60	$20b	2.50%	1.92 -	4.74	
yahoo-finance	apd	0.37%	94.29	94.29	0.35	933,855	94.37	93.37	93.94	96.00	64.13		18.70	19.98b	2.40%	2.32	5.04	
ycharts-com	apd	+0.34%	94.26		+0.32					97.98	68.54		18.70	20.26b	2.42%		5.04	
advfn	dei	1.40	19.58	19.44	0.27	1177795	19.58	19.3										
barchart	dei	+1.40%	19.58	19.44	+0.27	1,177,795	19.58	19.30	19.31	21.07	13.68		14.62	$2.43 b	2.63%	$0.52	-0.14	
barrons	dei	1.40%	19.58	19.44	+0.27	1.105m	19.58	19.30				122.71 million		$2.46 billion	2.66%	$0.13		
bloomberg	dei	1.398%	19.580	19.440	0.270	1,177,795	19.580	19.300		21.08	13.84	124.420mil		2,436.151mil	2.197	0.130 regular cash	-0.140	
boston-com	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
bostonmerchant	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
business-insider	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
chron	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
cio-com	dei	+1.40%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383		2b	2.5	0.52		
cnn-money	dei	+1.40%	19.58	19.44	+0.27	1,174,133	19.58	19.30	19.31				nm	$2.4b	2.66%			
easystockalterts	dei	1.39%	19.58	19.44	+0.27	1177795	19.58	19.30	19.31	21.08	13.84						-0.15	
eresearch-fidelity-com	dei	1.40%	19.5800	19.4400	0.2700	1,177,795	19.5800	19.3000	19.3100	21.0750	13.8400	124,420,000	nm	$2.40b	2.23%	$0.130000		
finance-abc7-com	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
finance-abc7chicago-com	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
financial-content	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
finapps-forbes-com	dei	1.4%	$19.58	19.44	0.27	1,177,795	19.58	19.30	19.31	21.07	13.84	124 mil		2 bil	2.7	0.52	-0.14	
finviz	dei	1.40%	19.58			1,177,795			19.31	-6.49%	44.82%	124.42m		2.44b		0.52	-0.15	
fool	dei	+1.40%	$19.58	$19.44	0.27	1,177,795	$19.58	$19.30	$19.31	$21.08	$13.84		0.00	$2.44b	2.80%	0.52		
foxbusiness	dei		$19.58		+0.27	1,177,795			$19.31									
google-finance	dei	(1.40%)	19.58	19.44	+0.27	1.18m	19.58	19.30		21.08	13.84	124.42m		2.44b	2.66	0.13	-0.15	
howthemarketworks	dei	1.398%	19.58	19.44	0.27	1,177,795	19.58	19.3	19.31									
hpcwire	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
insidestocks	dei	+1.40%	19.58	19.44	+0.27	1105033	19.58	19.30					price earnings ratio: 13.60					
investopedia	dei	+1.40 %	$19.58	19.44	+0.27				19.31									
investorguide	dei	+1.40%	19.58	19.44	+0.27		19.58	19.30		21.08	13.84			2.436b			-0.153	
marketintellisearch	dei	1.4 %	$19.58	$19.44	0.27	1024.40k	$19.58	$19.30	$19.31			124.42m	0.00	2.40b	2.69 %		-0.15	
marketwatch	dei	+1.40%	$19.58	open: 19.44	+0.27	76,617	$19.58	$19.30	$19.31	$21.08	$13.84			$2.46b	2.66%	0.13		
minyanville	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
msn-money	dei	+1.40%	19.58	19.44	+0.27	1.18 mil	19.58	19.30	19.31	21.08	13.84	124.42 mil	-130.53	2.4 bil	2.69%	0.52	-0.15	
nasdaq-com	dei	1.4%	$ 19.58		0.27	1,177,795	$ 19.58	$ 19.30	$ 19.31	$ 21.075	$ 13.84	124,420,000		$ 2,436,143,600	2.69 %	$0.520000	$ -0.14	
optimum	dei	+1.40%	19.58 ( 4:15 pm edt)	19.44	+0.27	1,177,795	19.58	19.30	19.31	21.07	13.84	124.42m		2.4b	2.04	0.40	-0.15	
paidcontent	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
pc-quote	dei	1.40%	19.58	19.44	0.27	1,177,795	19.58	19.3	19.31	21.08	13.84	122,704,305	-128.73334	2,402,550,000		0.13		
personal-wealth-biz	dei	+1.40%	19.58	19.44		1,177,795	19.58	19.30	19.31	21.08	13.84				2.23	0.43	-0.153	
predictwallstreet	dei	+1.40%	19.58		+0.27	1,177,795												
raymond-james	dei	1.40	19.58	19.44	0.27	1,177,795	19.58	19.30	19.58	21.08	13.84						-0.14	
renewable-energy-world	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
screamingmedia	dei	+1.40%	$	open: 19.44	+0.27	76,617	$19.58	$19.30	$19.31	$21.08	$13.84			$2.46b	2.66%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	+1.40%	last trade: 19.58		change: 0.270													
smartmoney	dei	(1.40%)	19.58	$19.44	0.27	1,177,795	$19.58	$19.30	$19.31	$21.08	$13.84			2,402,600	2.69%	$0.13		
stocknod	dei	+1.398%	19.58 usd	19.44	+0.2700	1,177,795	19.58	19.30	19.31	20.98	13.84	124,420,383						
stockpickr	dei	1.40%	$19.58 0.27 | 1.40%	19.44	0.27	1.18m	19.58	19.30	19.31	21.08	13.84							
stocksmart	dei	%	$20.475	16.82		115,363	21.01	20.45										
stocktwits	dei	1.29%	19.56		+0.25													
streetinsider-com	dei	1.40%	19.58	$19.44	+0.27	1,177,795	$19.58	$19.30	$19.31	$21.08	$13.84						$-0.15	
thecramerreport	dei		19.58	19.44	+0.27	1177795	19.58	19.30										
thestree	dei	1.4%	$19.58	19.44	0.27	1177795	19.58	19.3	19.31	-21.08	13.84	1.24420383e8		2.45605836e9				
tickerspy	dei	1.40%	$19.58	19.44	+0.27	1,177,795	19.58	19.30	19.31	21.07	13.84		-128.7	2.4b	2.69%	$0.13		
tmx-quotemedia	dei	1.40%	19.580	19.440	0.270	1,177,795	19.580	19.300	19.310	21.075	13.840	124,420,383		2,436,151,099	2.693	0.130 usd	-0.15	
updown	dei	1.40%	$19.58	$19.44	$0.27	1,101,178	$19.58	$19.30	$19.31	$21.08	$13.84	124.42b		$2.40b				
wallstreetsurvivor	dei	1.40%	19.58	19.44	0.27	1,177,795	19.58	19.30		21.08	15.27			$2b	2.70%	0.40 -	-0.22	
yahoo-finance	dei	1.40%	19.58	19.44	0.27	1,177,795	19.58	19.30	19.31	21.08	13.84			2.44b	2.60%	0.52	-0.15	
ycharts-com	dei	+1.29%	19.56		+0.25					21.07	13.84			2.43b	2.62%		-0.15	
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	-1.41 %	$9.78	$9.97	-0.14	164.40k	$10.00	$9.64	$9.92						%			
marketwatch	mil	+0.38%	z?5.30	open: 5.26	+0.02	260,595	z?5.35	z?5.26	z?5.28	z?6.08	z?4.32		17.91	z?6.58b	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	+0.38%	z?	open: 5.26	+0.02	260,595	z?5.35	z?5.26	z?5.28	z?6.08	z?4.32		17.91	z?6.58b	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			56,234,916	33.40	6,014,324,266			3.19	
wallstreetsurvivor	mil	-			-		- -											
ycharts-com	mil																	
advfn	logm	-0.33	36.45	36.81	-0.12	261928	36.97	36.09										
barchart	logm	-0.33%	36.45	36.81	-0.12	270,163	36.97	36.09	36.57	49.50	25.06		61.15	$872.25 m			+0.74	
barrons	logm	0.33%	36.45	36.81	-0.12	261,928	36.97	36.09				24.84 million		$911.81 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	-0.328%	36.450	36.810	-0.120	261,928	36.970	36.090		49.50	25.06	24.052mil	58.790	876.696mil			0.620	
boston-com	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
bostonmerchant	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
business-insider	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
chron	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
cio-com	logm	-0.33%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007	49.26	877m				
cnn-money	logm	-0.33%	36.45	36.81	-0.12	261,928	36.97	36.09	36.57				49.3	$876.7m				
easystockalterts	logm	-0.33%	36.45	36.81	-0.12	261928	36.97	36.09	36.57	49.50	25.06		49.26				0.74	
eresearch-fidelity-com	logm	-0.33%	36.4500	36.8100	-0.1200	261,928	36.9700	36.0900	36.5700	49.5000	25.0600	24,052,000	49.42	$879.58m				
finance-abc7-com	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
financial-content	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
finapps-forbes-com	logm	-0.3%	$36.45	36.81	-0.12	261,928	36.97	36.09	36.57	49.50	25.06	24 mil	49.3	877 mil	0.0	0.00	0.74	
finviz	logm	-0.33%	36.45			261,928			36.57	-26.36%	45.45%	24.05m	49.26	876.62m			0.74	
fool	logm	-0.33%	$36.45	$36.81	-0.12	261,928	$36.97	$36.09	$36.57	$49.50	$25.06		51.20	$876.70m				
foxbusiness	logm		$36.45		-0.12	261,928			$36.57									
google-finance	logm	(-0.33%)	36.45	36.81	-0.12	261,928.00	36.97	36.09		49.50	25.06	24.05m	49.45	876.70m			0.74	
howthemarketworks	logm	-0.328%	36.45	36.81	-0.12	261,433	36.97	36.09	36.57									
hpcwire	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
insidestocks	logm	-0.33%	36.45	36.81	-0.12	261900	36.97	36.09					price earnings ratio: 42.88					
investopedia	logm	-0.33 %	$36.45	36.81	-0.12				36.57									
investorguide	logm	-0.33%	36.45	36.80	-0.12		36.97	36.09		49.50	24.82		49.22	876.7m			0.743	
marketintellisearch	logm	-0.33 %	$36.45	$36.80	-0.12	264.00k	$36.97	$36.09	$36.57			24.05m	49.42	0.88b	0.0 %		0.74	
marketwatch	logm	-0.33%	$36.45	open: 36.81	-0.12	655	$36.97	$36.09	$36.57	$49.50	$25.06		47.67	$911.81m			0.76	
minyanville	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
msn-money	logm	-0.33%	36.45	36.81	-0.12	261,928	36.97	36.09	36.57	49.50	25.06	24.05 mil	-14.13	879.58 mil			0.74	
nasdaq-com	logm	0.33%	$ 36.45	$ 36.81	0.12	261,928	$ 36.97	$ 36.09	$ 36.57	$ 49.50	$ 25.06	24,052,000	49.26	$ 876,695,400			$ 0.74	
optimum	logm	-0.33%	36.45 ( 4:30 pm edt)	36.81	-0.12	261,928	36.97	36.09	36.57	49.50	25.06	24.05m	49.3	876.7m			0.74	
paidcontent	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
pc-quote	logm	-0.33%	36.45	36.81	-0.12	261,928	36.97	36.09	36.57	49.50	25.06	24,131,182	-14.17442	879,582,000				
personal-wealth-biz	logm	-0.33%	36.45	36.80	-0.12	261,928	36.97	36.09	36.57	49.50	24.82		49.22			0.00	0.743	
predictwallstreet	logm	-0.33%	36.45		-0.12	261,928												
raymond-james	logm	-0.33	36.45	36.81	-0.12	261,928	36.97	36.09	36.45	49.50	25.06		46.14				0.79	
renewable-energy-world	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
screamingmedia	logm	-0.33%	$	open: 36.81	-0.12	655	$36.97	$36.09	$36.57	$49.50	$25.06		47.67	$911.81m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	-0.33%	last trade: 36.45		change: -0.120								p/e ratio: 49.22					
smartmoney	logm	(-0.33%)	36.45	$36.81	-0.12	261,928	$36.97	$36.09	$36.57	$49.50	$25.06			879,600	0.00%	$0.00		
stocknod	logm	-0.3281%	36.45 usd	36.81	-0.1200	261,928	36.97	36.09	36.57	49.50	25.06	24,052,007						
stockpickr	logm	-0.33%	$36.45 -0.12 | -0.33%	36.81	-0.12	261.93k	36.97	36.09	36.57	49.50	25.06							
stocksmart	logm	%	$42.53	45.23		31,489	44.01	42.49										
stocktwits	logm	-0.25%	36.48		-0.09													
streetinsider-com	logm	0.33%	36.45	$36.81	-0.12	261,928	$36.97	$36.09	$36.57	$49.50	$25.06		49.26				$0.74	
thecramerreport	logm		36.45	36.80	-0.12	261928	36.97	36.09										
thestree	logm	-0.33%	$36.45	36.81	-0.12	261928	36.97	36.09	36.57	-49.5	25.06	2.4052007e7		9.11811585e8				
tickerspy	logm	-0.33%	$36.45	36.81	-0.12	261,928	36.97	36.09	36.57	49.50	25.06		-14.2	878.4m	0.00%	$0.00		
tmx-quotemedia	logm	-0.33%	36.450	36.810	-0.120	261,928	36.970	36.090	36.570	49.500	25.060	24,052,007	49.40	876,695,655			0.74	
updown	logm	-0.33%	$36.45	$36.81	-$0.12	261,273	$36.97	$36.09	$36.57	$49.50	$25.06	24.05b	47.10	$880m				
wallstreetsurvivor	logm	-0.33%	36.45	36.81	-0.12	261,433	36.97	36.09		49.50	25.06		49.40	$880m			0.85	
yahoo-finance	logm	0.33%	36.45	36.80	0.12	261,928	36.97	36.09	36.57	49.50	25.06		49.06	876.70m			0.74	
ycharts-com	logm	-0.25%	36.48		-0.09					49.50	25.06		49.30	872.97m	0.00%		0.74	
zacks	logm	(-0.33%)	36.45		-0.12	vol.  261,928	36.97	36.09		49.50	25.06		58.98	879.58 m	0.00	0.00	.62	
advfn	umbf	0.35	43.15	43.12	0.15	131945	43.51	42.99										
barchart	umbf	+0.35%	43.15	43.12	+0.15	118,999	43.51	42.99	43.00	45.81	31.14		18.72	$1.75 b	1.76%	$0.78	+2.37	
barrons	umbf	0.35%	43.15	43.12	+0.15	131,945	43.51	42.99				40.07 million		$1.80 billion	1.81%	$0.2		
bloomberg	umbf	0.349%	43.150	43.120	0.150	131,945	43.510	42.990		45.81	31.77	40.517mil	18.207	1,748.291mil	1.784	0.195 regular cash	2.370	
boston-com	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
bostonmerchant	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
business-insider	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
chron	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
cio-com	umbf	+0.35%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582	18.13	2b	1.7	0.78		
cnn-money	umbf	+0.35%	43.15	43.12	+0.15	131,945	43.51	42.99	43.00				18.1	$1.7b	1.81%			
easystockalterts	umbf	0.35%	43.15	43.12	+0.15	131945	43.51	42.99	43.00	45.81	31.77		18.13				2.38	
eresearch-fidelity-com	umbf	0.35%	43.1500	43.1200	0.1500	131,945	43.5100	42.9900	43.0000	45.8100	31.7700	40,517,000	18.14	$1.74b	1.81%	$0.195000		
finance-abc7-com	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
finance-abc7chicago-com	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
financial-content	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
finapps-forbes-com	umbf	0.3%	$43.15	43.12	0.15	131,945	43.51	42.99	43.00	45.81	31.77	41 mil	18.2	2 bil	1.8	0.78	2.37	
finviz	umbf	0.35%	43.15			131,945			43.00	-5.81%	38.58%	40.52m	18.13	1.75b		0.78	2.38	
fool	umbf	+0.35%	$43.15	$43.12	0.15	131,667	$43.51	$42.99	$43.00	$45.81	$31.77		18.60	$1.75b	2.00%	0.78		
foxbusiness	umbf		$43.15		+0.15	130,845			$43.00									
google-finance	umbf	(0.35%)	43.15	43.12	+0.15	131,945.00	43.51	42.99		45.81	31.77	40.52m	18.11	1.75b	1.81	0.19	2.38	
howthemarketworks	umbf	0.349%	43.15	43.12	0.15	131,945	43.51	42.99	43									
hpcwire	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
insidestocks	umbf	+0.35%	43.15	43.12	+0.15	131945	43.51	42.99										
investopedia	umbf	+0.35 %	$43.15	43.12	+0.15				43.00									
investorguide	umbf	+0.35%	43.15	43.12	+0.15		43.51	42.99		45.81	31.77		18.14	1.748b			2.37	
marketintellisearch	umbf	0.35 %	$43.15	$43.12	0.15	128.10k	$43.51	$42.99	$43.00			40.52m	18.07	1.74b	1.81 %		2.38	
marketwatch	umbf	+0.35%	$43.15	open: 43.12	+0.15	3,001	$43.51	$42.99	$43.00	$45.81	$31.77		18.07	$1.80b	1.81%	0.20	2.39	
minyanville	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
msn-money	umbf	+0.35%	43.15	43.12	+0.15	131,945	43.51	42.99	43.00	45.81	31.77	40.52 mil	18.21	1.74 bil	1.81%	0.78	2.38	
nasdaq-com	umbf	0.35%	$ 43.15	$ 43.12	0.15	131,945	$ 43.51	$ 42.99	$ 43	$ 45.81	$ 31.77	40,517,000	18.21	$ 1,748,308,550	1.81 %	$0.780000	$ 2.37	
optimum	umbf	+0.35%	43.15 ( 4:30 pm edt)	43.12	+0.15	131,945	43.51	42.99	43.00	45.81	31.77	40.52m	18.1	1.7b	1.81	0.78	2.38	
paidcontent	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
pc-quote	umbf	0.35%	43.15	43.12	0.15	131,945	43.51	42.99	43.0	45.81	31.77	40,376,153	18.14346	1,742,231,000		0.195		
personal-wealth-biz	umbf	+0.35%	43.15	43.12		130,845	43.51	42.99	43.00	45.81	31.77		18.14		1.79	0.77	2.37	
predictwallstreet	umbf	+0.35%	43.15		+0.15	131,945												
raymond-james	umbf	0.35	43.15	43.12	0.15	131,945	43.51	42.99	43.15	45.81	31.77		18.05				2.39	
renewable-energy-world	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
screamingmedia	umbf	+0.35%	$	open: 43.12	+0.15	3,001	$43.51	$42.99	$43.00	$45.81	$31.77		18.07	$1.80b	1.81%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	+0.35%	last trade: 43.15		change: 0.150								p/e ratio: 18.14					
smartmoney	umbf	(0.35%)	43.15	$43.12	0.15	131,945	$43.51	$42.99	$43.00	$45.81	$31.77			1,742,200	1.81%	$0.20		
stocknod	umbf	+0.3488%	43.15 usd	43.12	+0.1500	131,945	43.51	42.99	43.00	45.81	31.77	40,516,582						
stockpickr	umbf	0.35%	$43.15 0.15 | 0.35%	43.12	0.15	131.95k	43.51	42.99	43.00	45.81	31.77							
stocksmart	umbf	%	$41.91	41.79		31,338	42.45	41.8										
stocktwits	umbf	0.33%	43.14		+0.14													
streetinsider-com	umbf	0.35%	43.15	$43.12	+0.15	131,945	$43.51	$42.99	$43.00	$45.81	$31.77		18.13				$2.38	
thecramerreport	umbf		43.15	43.12	+0.15	131945	43.51	42.99										
thestree	umbf	0.35%	$43.15	43.12	0.15	131945	43.51	42.99	43.0	-45.81	31.77	4.0516582e7		1.797315578e9				
tickerspy	umbf	0.35%	$43.15	43.12	+0.15	131,945	43.51	42.99	43.00	45.81	31.77		18.1	1.7b	1.81%	$0.20		
tmx-quotemedia	umbf	0.35%	43.150	43.120	0.150	130,845	43.510	42.990	43.000	45.810	31.770	40,516,582	18.10	1,748,290,513	1.808	0.195 usd	2.38	
updown	umbf	0.35%	$43.15	$43.12	$0.15	129,044	$43.51	$42.99	$43.00	$45.81	$31.77	40.51b	18.01	$1.74b				
wallstreetsurvivor	umbf	0.35%	43.15	43.12	0.15	131,945	43.51	42.99		45.81	31.77		18.10	$2b	1.80%	0.75 -	2.26	
yahoo-finance	umbf	0.35%	43.15	43.12	0.15	131,945	43.51	42.99	43.00	45.81	31.77		18.21	1.75b	1.80%	0.78	2.37	
ycharts-com	umbf	+0.33%	43.14		+0.14					45.81	31.77		18.20	1.75b	1.85%		2.37	
advfn	iivi	0.71	26.77	26.68	0.19	316887	27.16	26.28										
barchart	iivi	+0.71%	26.77	26.68	+0.19	346,953	27.16	26.28	26.58	29.96	15.08		22.54	$1.67 b			+1.20	
barrons	iivi	0.71%	26.77	26.68	+0.19	316,387	27.16	26.28				61.50 million		$1.70 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	0.715%	26.770	26.680	0.190	316,887	27.160	26.280		29.96	15.08	62.497mil	22.216	1,673.038mil		0.002 rights redemption	1.205	
boston-com	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
bostonmerchant	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
business-insider	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
chron	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
cio-com	iivi	+0.71%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379	22.12	837m				
cnn-money	iivi	+0.71%	26.77	26.68	+0.19	316,387	27.16	26.28	26.58				22.1	$836.5m				
easystockalterts	iivi	0.71%	26.77	26.68	+0.19	316887	27.16	26.28	26.58	59.92	24.35		22.12				1.21	
eresearch-fidelity-com	iivi	0.71%	26.7700	26.6800	0.1900	316,887	27.1600	26.2800	26.5800	29.9600	15.0800	62,497,000	22.06	$1.66b				
finance-abc7-com	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
finance-abc7chicago-com	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
financial-content	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
finapps-forbes-com	iivi	0.7%	$26.77	26.68	0.19	316,887	27.16	26.28	26.58	29.96	15.08	62 mil	22.2	2 bil	0.0	0.00	1.21	
finviz	iivi	0.71%	26.77			316,387			26.58	-10.63%	77.58%	62.50m	22.31	1.67b			1.20	
fool	iivi	+0.71%	$26.77	$26.68	0.19	316,387	$27.16	$26.28	$26.58	$29.96	$15.08		22.60	$1.67b				
foxbusiness	iivi		$26.77		+0.19	316,887			$26.58									
google-finance	iivi	(0.71%)	26.77	26.68	+0.19	316,887.00	27.16	26.28		29.96	15.08	62.50m	22.23	1.67b			1.20	
howthemarketworks	iivi	0.715%	26.77	26.68	0.19	315,684	27.16	26.28	26.58									
hpcwire	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
insidestocks	iivi	+0.71%	26.77	26.68	+0.19	316887	27.16	26.28					price earnings ratio: 22.22					
investopedia	iivi	+0.71 %	$26.77	26.68	+0.19				26.58									
investorguide	iivi	+0.71%	26.77	26.68	+0.19		27.16	26.28		29.96	15.08		22.15	1.673b			1.20	
marketintellisearch	iivi	0.71 %	$26.77	$26.68	0.19	296.50k	$27.16	$26.28	$26.58			62.50m	22.15	1.66b	0.0 %		1.20	
marketwatch	iivi	+0.71%	$26.58	open: 26.68	+0.19	17,618	$27.16	$26.28	$26.58	$29.96	$15.08		133.65	$1.70b			0.20	
minyanville	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
msn-money	iivi	+0.71%	26.77	26.68	+0.19	316,887	27.16	26.28	26.58	29.96	15.08	62.50 mil	22.22	1.66 bil			1.20	
nasdaq-com	iivi	0.71%	$ 26.77	$ 26.68	0.19	316,887	$ 27.16	$ 26.28	$ 26.58	$ 29.96	$ 15.08	62,497,000	22.12	$ 1,673,044,690			$ 1.21	
optimum	iivi	+0.71%	26.77 ( 4:30 pm edt)	26.68	+0.19	316,387	27.16	26.28	26.58	59.92	24.35	31.25m	22.1	836.5m			1.21	
paidcontent	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
pc-quote	iivi	0.71%	26.77	26.68	0.19	316,887	27.16	26.28	26.58	29.96	15.08	62,052,436	22.15	1,661,144,000				
personal-wealth-biz	iivi	+0.71%	26.77	26.68		316,887	27.16	26.28	26.58	29.96	15.08		22.15			0.00	1.20	
predictwallstreet	iivi	0.00%	26.58		0.00													
raymond-james	iivi	0.71	26.77	26.68	0.19	316,887	27.16	26.28	26.77	29.96	15.08		10.84				2.47	
renewable-energy-world	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
screamingmedia	iivi	+0.71%	$	open: 26.68	+0.19	17,618	$27.16	$26.28	$26.58	$29.96	$15.08		133.65	$1.70b			0.20	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	+0.71%	last trade: 26.77		change: 0.190								p/e ratio: 22.15					
smartmoney	iivi	(0.71%)	26.77	$26.68	0.19	316,887	$27.16	$26.28	$26.58	$29.96	$15.08			830,600	0.00%	$0.00		
stocknod	iivi	+0.7148%	26.77 usd	26.68	+0.1900	316,887	27.16	26.28	26.58	59.92	24.35	31,248,379						
stockpickr	iivi	0.71%	$26.77 0.19 | 0.71%	26.68	0.19	316.39k	27.16	26.28	26.58	29.96	15.08							
stocksmart	iivi	%	$54.75	47.05		32,650	56.43	54.63										
stocktwits	iivi	0.64%	26.75		+0.17													
streetinsider-com	iivi	0.71%	26.77	$26.68	+0.19	316,887	$27.16	$26.28	$26.58	$59.92	$24.35		22.12				$1.21	
thecramerreport	iivi		26.77	26.68	+0.19	316887	27.16	26.28										
thestree	iivi	0.71%	$26.77	26.68	0.19	316387	27.16	26.28	26.58	-29.96	15.08	6.2496758e7		8.52143295e8				
tickerspy	iivi	0.71%	$26.77	26.68	+0.19	316,887	27.16	26.28	26.58	29.96	15.08		22.1	1.6b	0.00%	$0.00		
tmx-quotemedia	iivi	0.71%	26.770	26.680	0.190	316,887	27.160	26.280	26.580	28.390	7.540	62,496,758	22.10	1,673,038,212			1.21	
updown	iivi	0.71%	$26.77	$26.68	$0.19	299,084	$27.16	$26.28	$26.58	$29.96	$15.08	31.24b	21.50	$1.66b				
wallstreetsurvivor	iivi	0.71%	26.77	26.68	0.19	315,684	27.16	26.28		29.96	16.49		22.10	$831m			0.63	
yahoo-finance	iivi	0.71%	26.77	26.68	0.19	316,887	27.16	26.28	26.58	29.96	15.08		22.31	1.67b			1.20	
ycharts-com	iivi	+0.64%	26.75		+0.17					29.96	15.08		2.77	1.67b	0.00%		9.64	
advfn	dfz	1.41	11.54	11.39	0.16	27874	11.54	11.29										
barchart	dfz	+1.41%	11.54	11.39	+0.16	38,533	11.54	11.29	11.38	13.27	9.35		16.91	$127.40 m	2.43%	$0.28	+0.60	
barrons	dfz	1.41%	11.54	11.39	+0.16	27,874	11.54	11.29				11.04 million		$127.03 million	2.43%	$0.07		
bloomberg	dfz	1.406%	11.540	11.390	0.160	27,874	11.540	11.290		13.35	9.48	11.046mil	17.754	127.472mil	2.426	0.070 regular cash	0.650	
boston-com	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
bostonmerchant	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
business-insider	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
chron	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
cio-com	dfz	+1.41%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071	19.23	127m	2.5	0.28		
cnn-money	dfz	+1.41%	11.54	11.39	+0.16	27,874	11.54	11.29	11.38				19.2	$127.5m	2.43%			
easystockalterts	dfz	1.40%	11.54	11.39	+0.16	27874	11.54	11.29	11.38	13.35	9.48		19.23				0.60	
eresearch-fidelity-com	dfz	1.41%	11.5400	11.3900	0.1600	27,874	11.5400	11.2900	11.3800	13.3500	9.4800	11,046,000	18.97	$125.70m	2.46%	$0.070000		
finance-abc7-com	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
financial-content	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	1.4%	$11.54	11.39	0.16	27,874	11.54	11.29	11.38	13.35	9.48	11 mil		127 mil	2.4	0.28		
finviz	dfz	1.41%	11.54			27,874			11.38	-13.03%	23.49%	11.05m	19.23	127.52m		0.28	0.60	
fool	dfz	+1.41%	$11.54	$11.39	0.16	27,674	$11.54	$11.29	$11.38	$13.35	$9.48		19.20	$127.47m		0.28		
foxbusiness	dfz		$11.54		+0.16	27,674			$11.38									
google-finance	dfz	(1.41%)	11.54	11.39	+0.16	27,674.00	11.54	11.29		13.35	9.48	11.05m	19.23	127.47m	2.43	0.07	0.60	
howthemarketworks	dfz	1.406%	11.54	11.39	0.16	27,674	11.54	11.29	11.38									
hpcwire	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
insidestocks	dfz	+1.41%	11.54	11.39	+0.16	27600	11.54	11.29										
investopedia	dfz	+1.41 %	$11.54	11.39	+0.16				11.38									
investorguide	dfz	+1.41%	11.54	11.39	+0.16		11.54	11.29		13.35	9.48		18.81	127.5m			0.605	
marketintellisearch	dfz	1.41 %	$11.54	$11.39	0.16	27.20k	$11.54	$11.29	$11.38			11.05m	18.97	0.13b	2.46 %		0.60	
marketwatch	dfz	+1.41%	$11.54	open: 11.39	+0.16	400	$11.54	$11.29	$11.38	$13.35	$9.48		19.04	$127.03m	2.43%	0.07	0.61	
minyanville	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
msn-money	dfz	+1.41%	11.54	11.39	+0.16	27,874	11.54	11.29	11.38	13.35	9.48	11.05 mil	19.23	125.7 mil	2.46%	0.28	0.60	
nasdaq-com	dfz	1.41%	$ 11.54	$ 11.39	0.16	27,874	$ 11.54	$ 11.29	$ 11.38	$ 13.35	$ 9.48	11,046,000	19.23	$ 127,470,840	2.46 %	$0.280000	$ 0.60	
optimum	dfz	+1.41%	11.54 ( 5:20 pm edt)	11.39	+0.16	27,874	11.54	11.29	11.38	13.35	9.48	11.05m	19.2	127.5m	2.43	0.28	0.60	
paidcontent	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
pc-quote	dfz	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dfz	+1.41%	11.54	11.39		27,674	11.54	11.29	11.38	13.35	9.48		18.81		2.46	0.28	0.605	
predictwallstreet	dfz	+1.41%	11.54		+0.16	27,874												
raymond-james	dfz	1.41	11.54	11.39	0.16	27,874	11.54	11.29	11.54	13.35	9.48		18.92				0.61	
renewable-energy-world	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
screamingmedia	dfz	+1.41%	$	open: 11.39	+0.16	400	$11.54	$11.29	$11.38	$13.35	$9.48		19.04	$127.03m	2.43%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	+1.41%	last trade: 11.54		change: 0.160								p/e ratio: 18.81					
smartmoney	dfz	(1.41%)	11.54	$11.39	0.16	27,874	$11.54	$11.29	$11.38	$13.35	$9.48			125,700	2.46%	$0.07		
stocknod	dfz	+1.406%	11.54 usd	11.39	+0.1600	27,874	11.54	11.29	11.38	13.35	9.480	11,046,071						
stockpickr	dfz	1.41%	$11.54 0.16 | 1.41%	11.39	0.16	27.87k	11.54	11.29	11.38	13.35	9.48							
stocksmart	dfz	%	$11.36	11.28		2,159	11.69	11.36										
stocktwits	dfz	0.35%	11.42		+0.04													
streetinsider-com	dfz	1.41%	11.54	$11.39	+0.16	27,874	$11.54	$11.29	$11.38	$13.35	$9.48		19.23				$0.60	
thecramerreport	dfz		11.54	11.39	+0.16	27874	11.54	11.29										
thestree	dfz	1.41%	$11.54	11.39	0.16	27874	11.54	11.29	11.38	-13.35	9.48	1.1046071e7		1.27029817e8				
tickerspy	dfz	1.41%	$11.54	11.39	+0.16	27,874	11.54	11.29	11.38	13.35	9.48		19.0	125.7m	2.46%	$0.07		
tmx-quotemedia	dfz	1.41%	11.540	11.390	0.160	27,674	11.540	11.290	11.380	13.350	9.480	11,046,071	19.00	127,471,659	2.426	0.070 usd	0.60	
updown	dfz	1.41%	$11.54	$11.39	$0.16	27,474	$11.54	$11.29	$11.38	$13.35	$9.48	11.04b	18.66	$126m				
wallstreetsurvivor	dfz	1.41%	11.54	11.39	0.16	27,674	11.54	11.29		13.35	9.48		19.00	$126m	2.50%	0.15 -	0.85	
yahoo-finance	dfz	1.41%	11.54	11.39	0.16	27,874	11.54	11.29	11.38	13.35	9.48		19.07	127.47m	2.40%	0.28	0.61	
ycharts-com	dfz	+0.35%	11.42		+0.04					13.35	9.48		19.03	126.08m	2.52%		0.60	
zacks	dfz	(1.41%)	11.54		0.16	vol.  27,674	11.54	11.29		13.35	9.48		16.74	125.70 m	2.46	0.28	.68	
advfn	bbgi	0.00	4.08	4.09	0.0	8682	4.09	4.04										
barchart	bbgi	unch	4.08	4.09	unch	9,182	4.09	4.04	4.08	9.34	3.37		10.10	$92.53 m			+0.40	
barrons	bbgi	0.00%	4.08	4.09	0.00	8,682	4.09	4.04				22.58 million		$91.98 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi		4.080	4.090		8,682	4.090	4.040		9.34	3.37	6.105mil	10.200	92.529mil			0.400	
boston-com	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
bostonmerchant	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
business-insider	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
chron	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
cio-com	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981	10.46	25m				
cnn-money	bbgi	0.00%today&rsquo;s change	4.08data as of 3:52pm et	4.09	0.00	8,682	4.09	4.04	4.08				10.5	$24.9m				
easystockalterts	bbgi	0.00%	4.08	4.09	+0.00	8682	4.09	4.04	4.08	9.34	3.37		10.46				0.39	
eresearch-fidelity-com	bbgi	0.00%	4.0800	4.0900	0.0000	8,682	4.0900	4.0400	4.0800	9.3400	3.3700	22,768,000	10.20	$92.89m				
finance-abc7-com	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
finance-abc7chicago-com	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
financial-content	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
finapps-forbes-com	bbgi	0.0%	$4.08	4.09	0.00	8,682	4.09	4.04	4.08	9.34	3.37	6 mil		25 mil	0.0	0.00		
finviz	bbgi	0.00%	4.08			8,682			4.08	-56.32%	21.07%	22.77m	10.20	92.90m			0.40	
fool	bbgi	-0.98%	$4.08	$4.09	-0.04	8,682	$4.09	$4.04	$4.08	$9.34	$3.37		10.40	$92.89m	7.60%	0.20		
foxbusiness	bbgi		$4.08		0.00	8,682			$4.08									
google-finance	bbgi	(0.00%)	4.08	4.09	0.00	8,682.00	4.09	4.04		9.34	3.37	22.77m	10.22	92.89m			0.40	
howthemarketworks	bbgi	0%	4.08	4.09	0	8,682	4.09	4.04	4.08									
hpcwire	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
insidestocks	bbgi	unch%	4.08	4.09		8600	4.09	4.04										
investopedia	bbgi		$4.08	4.09					4.08									
investorguide	bbgi	0.00%	4.08	4.07	0.00		4.09	4.04		9.34	3.37		10.20	92.9m			0.40	
marketintellisearch	bbgi	0.0 %	$4.08	$4.07	0.00	8.40k	$4.09	$4.04	$4.08			22.77m	10.20	0.09b	0.0 %		0.40	
marketwatch	bbgi	0.00%	$4.08	open: 4.09	0.00	8,682	$4.09	$4.04	$4.08	$9.34	$3.40		10.24	$91.98m			0.40	
minyanville	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
msn-money	bbgi		4.08	4.09		8,682	4.09	4.04	4.08	9.34	3.37	22.77 mil	9.95	92.89 mil			0.40	
nasdaq-com	bbgi		$ 4.08	$ 4.06		8,682	$ 4.09	$ 4.04	$ 4.08	$ 9.34	$ 3.37	6,105,000	10.2	$ 24,908,400	4.9 %	$0.200000	$ 0.40	
optimum	bbgi	-	4.08 ( 4:30 pm edt)	4.09	-	8,682	4.09	4.04	4.08	9.34	3.37	6.10m	10.5	24.9m	4.90	0.20	0.39	
paidcontent	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
pc-quote	bbgi	0.00%	4.08	4.09	0.00	8,682	4.09	4.04	4.08	9.34	3.37	6,105,000	9.95122	24,908,000		0.05		
personal-wealth-biz	bbgi	0.00%	4.08	4.07		8,682	4.09	4.04	4.08	9.34	3.37		10.20			0.00	0.40	
predictwallstreet	bbgi	0.00%	4.08		0.00	8,682												
raymond-james	bbgi	0.00	4.08	4.09	0.00	8,682	4.09	4.04	4.08	9.34	3.37		10.20				0.40	
renewable-energy-world	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
screamingmedia	bbgi	0.00%	$	open: 4.09	0.00	8,682	$4.09	$4.04	$4.08	$9.34	$3.40		10.24	$91.98m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	0.00%	last trade: 4.08		change: 0.000								p/e ratio: 10.2					
smartmoney	bbgi	(0.00%)	4.08	$4.09	0.00	8,682	$4.09	$4.04	$4.08	$9.34	$3.37			24,900	0.00%	$0.05		
stocknod	bbgi	0.00%	4.080 usd	4.090	+0.00	8,682	4.090	4.040	4.080	9.340	3.370	6,104,981						
stockpickr	bbgi	0.00%	$4.08 0.00 | 0.00%	4.09	0.00	8.68k	4.09	4.04	4.08	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%	4.08	$4.09		8,682	$4.09	$4.04	$4.08	$9.34	$3.37		10.46				$0.39	
thecramerreport	bbgi		4.08	4.07	0.00	8682	4.09	4.04										
thestree	bbgi	0.0%	$4.08	4.09	0.0	8682	4.09	4.04	4.08	-9.34	3.37	2.2767724e7		2.4664123e7				
tickerspy	bbgi	0.00%	$4.08	4.09	0.00	8,682	4.09	4.04	4.08	9.34	3.37		10.0	92.8m	0.00%	$0.05		
tmx-quotemedia	bbgi	0.00%	4.080	4.090	0.00	8,682	4.090	4.040	4.080	9.340	3.370	22,767,724	10.50	92,892,314			0.39	
updown	bbgi	0.99%	$4.08	$4.09	$0.04	8,682	$4.09	$4.04	$4.04	$9.34	$3.37	22.76b	10.20	$93m				
wallstreetsurvivor	bbgi	0.00%	4.08	4.09	0.00	8,682	4.09	4.04		9.34	3.40		10.50	$25m			0.35	
yahoo-finance	bbgi	0.00%	4.08	4.07	0.00	8,682	4.09	4.04	4.08	9.34	3.37		10.20	92.89m			0.40	
ycharts-com	bbgi	+0.99%	4.08		+0.04					9.34	3.37		10.10	91.63m	0.00%		0.40	
zacks	bbgi		4.08			vol.  8,682	4.09	4.04		9.34	3.37		10.2	92.53 m	0.00	0.00	.4	
advfn	ccbg	-0.29	10.26	10.31	-0.03	18136	10.46	10.24										
barchart	ccbg	-0.29%	10.26	10.31	-0.03	30,130	10.46	10.24	10.29	13.94	9.85		39.92	$175.65 m	3.85%	$0.40	+0.26	
barrons	ccbg	0.29%	10.26	10.31	-0.03	17,536	10.46	10.24				17.08 million		$177.78 million	3.90%	$0.1		
bloomberg	ccbg	-0.292%	10.260	10.310	-0.030	18,136	10.460	10.240		14.25	9.94	17.127mil	78.923	175.726mil	3.899	0.100 regular cash	0.130	
boston-com	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
bostonmerchant	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
business-insider	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
chron	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
cio-com	ccbg	-0.29%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289	39.46	176m	3.9	0.4		
cnn-money	ccbg	-0.29%today&rsquo;s change	10.26data as of 4:00pm et	10.31	-0.03	17,836	10.46	10.24	10.29				39.5	$175.7m	3.90%			
easystockalterts	ccbg	-0.29%	10.26	10.31	-0.03	18136	10.46	10.24	10.29	14.25	9.94		39.46				0.26	
eresearch-fidelity-com	ccbg	-0.29%	10.2600	10.3100	-0.0300	18,136	10.4600	10.2400	10.2900	14.2500	9.9400	17,127,000	39.58	$176.24m	3.89%	$0.100000		
finance-abc7-com	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
financial-content	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	-0.3%	$10.26	10.31	-0.03	18,136	10.46	10.24	10.29	14.25	9.94	17 mil	39.5	176 mil	3.9	0.40	0.26	
finviz	ccbg	-0.29%	10.26			18,136			10.29	-26.37%	4.16%	17.13m	41.16	176.27m		0.40	0.25	
fool	ccbg	-0.29%	$10.26	$10.31	-0.03	18,136	$10.46	$10.24	$10.29	$14.25	$9.94		39.90	$175.73m	6.50%	0.40		
foxbusiness	ccbg		$10.26		-0.03	18,136			$10.29									
google-finance	ccbg	(-0.29%)	10.26	10.31	-0.03	18,136.00	10.46	10.24		14.25	9.94	17.13m	40.24	175.73m	3.90	0.10	0.25	
howthemarketworks	ccbg	-0.292%	10.26	10.31	-0.03	17,836	10.46	10.24	10.29									
hpcwire	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
insidestocks	ccbg	-0.29%	10.26	10.31	-0.03	18136	10.46	10.24										
investopedia	ccbg	-0.29 %	$10.26	10.31	-0.03				10.29									
investorguide	ccbg	-0.29%	10.26	10.31	-0.03		10.46	10.24		14.25	9.94		39.58	175.7m			0.26	
marketintellisearch	ccbg	-0.29 %	$10.26	$10.31	-0.03	19.00k	$10.46	$10.24	$10.29			17.13m	41.16	0.18b	3.89 %		0.25	
marketwatch	ccbg	-0.29%	$10.26	open: 10.31	-0.03	600	$10.46	$10.24	$10.29	$14.25	$9.94		40.31	$177.78m	3.90%	0.10	0.25	
minyanville	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
msn-money	ccbg	-0.29%	10.26	10.31	-0.03	18,136	10.46	10.24	10.29	14.25	9.94	17.13 mil	39.46	176.24 mil	3.89%	0.40	0.26	
nasdaq-com	ccbg	0.29%	$ 10.26	$ 10.31	0.03	18,136	$ 10.46	$ 10.24	$ 10.29	$ 14.25	$ 9.94	17,127,000	39.46	$ 175,723,020	3.89 %	$0.400000	$ 0.26	
optimum	ccbg	-0.29%	10.26 ( 4:00 pm edt)	10.31	-0.03	18,136	10.46	10.24	10.29	14.25	9.94	17.13m	39.5	175.7m	3.90	0.40	0.26	
paidcontent	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
pc-quote	ccbg	-0.29%	10.26	10.31	-0.03	18,136	10.46	10.24	10.29	14.25	9.94	17,177,076	39.57692	176,237,000		0.1		
personal-wealth-biz	ccbg	-0.29%	10.26	10.31	-0.03	18,136	10.46	10.24	10.29	14.25	9.94		39.58		3.89	0.40	0.26	
predictwallstreet	ccbg	-0.29%	10.29		-0.03	18,136												
raymond-james	ccbg	-0.29	10.26	10.31	-0.03	18,136	10.46	10.24	10.26	14.25	9.94		39.46				0.26	
renewable-energy-world	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
screamingmedia	ccbg	-0.29%	$	open: 10.31	-0.03	600	$10.46	$10.24	$10.29	$14.25	$9.94		40.31	$177.78m	3.90%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	-0.29%	last trade: 10.26		change: -0.030								p/e ratio: 39.58					
smartmoney	ccbg	(-0.29%)	10.26	$10.31	-0.03	18,136	$10.46	$10.24	$10.29	$14.25	$9.94			176,200	3.89%	$0.10		
stocknod	ccbg	-0.2915%	10.26 usd	10.31	-0.0300	18,136	10.46	10.24	10.29	14.25	9.940	17,127,289						
stockpickr	ccbg	-0.29%	$10.26 -0.03 | -0.29%	10.31	-0.03	18.14k	10.46	10.24	10.29	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	0.29%	10.26	$10.31	-0.03	18,136	$10.46	$10.24	$10.29	$14.25	$9.94		39.46				$0.26	
thecramerreport	ccbg		10.26	10.31	-0.03	18136	10.46	10.24										
thestree	ccbg	-0.29%	$10.26	10.31	-0.03	18136	10.46	10.24	10.29	-14.25	9.94	1.7127289e7		1.7778126e8				
tickerspy	ccbg	-0.29%	$10.26	10.31	-0.03	18,136	10.46	10.24	10.29	14.25	9.94		39.6	176.2m	3.89%	$0.10		
tmx-quotemedia	ccbg	-0.29%	10.260	10.310	-0.030	18,136	10.460	10.240	10.290	14.250	9.940	17,127,289	39.60	175,725,985	3.887	0.100 usd	0.26	
updown	ccbg	-0.29%	$10.26	$10.31	-$0.03	17,536	$10.46	$10.24	$10.29	$14.25	$9.94	17.12b	40.34	$176m				
wallstreetsurvivor	ccbg	-0.29%	10.26	10.31	-0.03	17,836	10.46	10.24		14.19	9.94		39.60	$176m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	0.29%	10.26	10.31	0.03	18,136	10.46	10.24	10.29	14.25	9.94		39.46	175.72m	3.90%	0.40	0.26	
ycharts-com	ccbg	-0.87%	10.29		-0.09					14.25	9.94		39.73	176.85m	3.92%		0.26	
advfn	bokf	-0.72	53.89	54.47	-0.39	56107	54.62	53.62										
barchart	bokf	-0.72%	53.89	54.47	-0.39	56,107	54.62	53.62	54.28	56.00	41.72		15.05	$3.73 b	1.99%	$1.10	+3.67	
barrons	bokf	0.72%	53.89	54.47	-0.39	56,107	54.62	53.62				67.83 million		$3.78 billion	2.04%	$0.28		
bloomberg	bokf	-0.718%	53.890	54.470	-0.390	56,107	54.620	53.620		56.58	42.56	68.438mil	13.678	3,688.146mil	1.901	0.275 regular cash	3.940	
boston-com	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
bostonmerchant	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
business-insider	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
chron	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
cio-com	bokf	-0.72%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422	14.68	4b	2	1.1		
cnn-money	bokf	-0.72%today&rsquo;s change	53.89data as of 4:00pm et	54.47	-0.39	55,448	54.57	53.62	54.28				14.7	$3.7b	2.04%			
easystockalterts	bokf	-0.72%	53.89	54.47	-0.39	56107	54.62	53.62	54.28	56.58	42.56		14.68				3.67	
eresearch-fidelity-com	bokf	-0.72%	53.8900	54.4700	-0.3900	56,107	54.6200	53.6200	54.2800	56.5800	42.5600	68,438,000	14.79	$3.71b	2.03%	$0.275000		
finance-abc7-com	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
financial-content	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	-0.7%	$53.89	54.47	-0.39	56,107	54.62	53.62	54.28	56.58	42.56	68 mil	14.7	4 bil	2.0	1.10	3.67	
finviz	bokf	-0.72%	53.89			56,107			54.28	-3.80%	28.57%	68.44m	14.75	3.71b		1.10	3.68	
fool	bokf	-0.72%	$53.89	$54.47	-0.39	55,448	$54.62	$53.62	$54.28	$56.58	$42.56		15.00	$3.69b	2.10%	1.10		
foxbusiness	bokf		$53.89		-0.39	56,307			$54.28									
google-finance	bokf	(-0.72%)	53.89	54.47	-0.39	56,107.00	54.62	53.62		56.58	42.56	69.22m	14.66	3.73b	2.04	0.28	3.68	
howthemarketworks	bokf	-0.718%	53.89	54.47	-0.39	56,107	54.62	53.62	54.28									
hpcwire	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
insidestocks	bokf	-0.72%	53.89	54.47	-0.39	56107	54.62	53.62					price earnings ratio: 16.79					
investopedia	bokf	-0.72 %	$53.89	54.47	-0.39				54.28									
investorguide	bokf	-0.72%	53.89	54.47	-0.39		54.62	53.62		56.58	42.56		14.77	3.688b			3.676	
marketintellisearch	bokf	-0.72 %	$53.89	$54.47	-0.39	56.50k	$54.62	$53.62	$54.28			68.44m	14.75	3.71b	2.03 %		3.68	
marketwatch	bokf	-0.72%	$53.89	open: 54.47	-0.39	659	$54.62	$53.62	$54.28	$56.58	$42.56		14.61	$3.78b	2.04%	0.28	3.69	
minyanville	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
msn-money	bokf	-0.72%	53.89	54.47	-0.39	56,107	54.62	53.62	54.28	56.58	42.56	68.44 mil	14.68	3.71 bil	2.03%	1.10	3.68	
nasdaq-com	bokf	0.72%	$ 53.89	$ 54.47	0.39	56,107	$ 54.62	$ 53.62	$ 54.28	$ 56.58	$ 42.56	68,438,000	14.68	$ 3,688,123,820	2.03 %	$1.100000	$ 3.67	
optimum	bokf	-0.72%	53.89 ( 4:30 pm edt)	54.47	-0.39	56,107	54.62	53.62	54.28	56.58	42.56	68.44m	14.7	3.7b	2.04	1.10	3.67	
paidcontent	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
pc-quote	bokf	-0.72%	53.89	54.47	-0.39	56,107	54.62	53.62	54.28	56.58	42.56	68,933,284	14.79019	3,714,815,000		0.275		
personal-wealth-biz	bokf	-0.72%	53.89	54.47	-0.39	56,307	54.62	53.62	54.28	56.58	42.56		14.77		1.89	1.025	3.676	
predictwallstreet	bokf	-0.72%	53.89		-0.39	56,107												
raymond-james	bokf	-0.72	53.89	54.47	-0.39	56,107	54.62	53.62	53.89	56.58	42.56		14.64				3.68	
renewable-energy-world	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
screamingmedia	bokf	-0.72%	$	open: 54.47	-0.39	659	$54.62	$53.62	$54.28	$56.58	$42.56		14.61	$3.78b	2.04%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	-0.72%	last trade: 53.89		change: -0.390								p/e ratio: 14.77					
smartmoney	bokf	(-0.72%)	53.89	$54.47	-0.39	56,107	$54.62	$53.62	$54.28	$56.58	$42.56			3,714,800	2.03%	$0.28		
stocknod	bokf	-0.7185%	53.89 usd	54.47	-0.3900	56,107	54.62	53.62	54.28	56.58	42.56	68,438,422						
stockpickr	bokf	-0.72%	$53.89 -0.39 | -0.72%	54.47	-0.39	56.11k	54.62	53.62	54.28	56.58	42.56							
stocksmart	bokf	%	$52.35	53.76		16,928	52.85	52.31										
stocktwits	bokf	-0.65%	53.93		-0.35													
streetinsider-com	bokf	0.72%	53.89	$54.47	-0.39	56,107	$54.62	$53.62	$54.28	$56.58	$42.56		14.68				$3.67	
thecramerreport	bokf		53.89	54.47	-0.39	56107	54.62	53.62										
thestree	bokf	-0.72%	$53.89	54.47	-0.39	56107	54.62	53.62	54.28	-56.58	42.56	6.8438422e7		3.779169663e9				
tickerspy	bokf	-0.72%	$53.89	54.47	-0.39	56,107	54.62	53.62	54.28	56.58	42.56		14.8	3.7b	2.03%	$0.28		
tmx-quotemedia	bokf	-0.72%	53.890	54.470	-0.390	56,307	54.620	53.620	54.280	56.580	42.560	68,438,422	14.80	3,688,146,562	2.027	0.275 usd	3.67	
updown	bokf	-0.72%	$53.89	$54.47	-$0.39	55,448	$54.62	$53.62	$54.28	$56.58	$42.56	68.43b	14.62	$3.71b				
wallstreetsurvivor	bokf	-0.72%	53.89	54.47	-0.39	56,107	54.62	53.62		56.58	42.56		14.80	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	0.72%	53.89	54.47	0.39	56,107	54.62	53.62	54.28	56.58	42.56		14.66	3.69b	2.00%	1.10	3.68	
ycharts-com	bokf	-0.64%	53.93		-0.35					56.58	42.56		14.69	3.73b	2.15%		3.67	
advfn	orb	0.06	16.76	16.78	0.01	365856	16.86	16.565										
barchart	orb	+0.06%	16.76	16.78	+0.01	389,570	16.86	16.57	16.75	19.38	12.66		22.67	$977.44 m			+0.86	
barrons	orb	0.06%	16.76	16.78	+0.01	364,888	16.86	16.565				58.34 million		$993.24 million	orb has not issued dividends in more than 1 year.			
bloomberg	orb	0.060%	16.760	16.780	0.010	365,856	16.860	16.565		19.38	12.66	58.426mil	22.347	979.224mil			0.750	
boston-com	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
bostonmerchant	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
business-insider	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
chron	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
cio-com	orb	+0.06%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272	19.49	979m				
cnn-money	orb	+0.06%	16.76	16.78	+0.01	365,856	16.86	16.57	16.75				19.5	$979.2m				
easystockalterts	orb	0.06%	16.76	16.78	+0.01	365856	16.86	16.57	16.75	19.38	12.66		19.49				0.86	
eresearch-fidelity-com	orb	0.06%	16.7600	16.7800	0.0100	365,856	16.8600	16.5650	16.7500	19.3800	12.6600	58,426,000	19.48	$978.64m				
finance-abc7-com	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
financial-content	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
finapps-forbes-com	orb	0.1%	$16.76	16.78	0.01	365,856	16.86	16.57	16.75	19.38	12.66	58 mil	19.5	979 mil	0.0	0.00	0.86	
finviz	orb	0.06%	16.76			365,856			16.75	-13.52%	32.39%	58.43m	19.71	978.70m			0.85	
fool	orb	+0.06%	$16.76	$16.78	0.01	365,856	$16.86	$16.57	$16.75	$19.38	$12.66		19.60	$979.22m				
foxbusiness	orb		$16.76		+0.01	365,856			$16.75									
google-finance	orb	(0.06%)	16.76	16.78	+0.01	365,856.00	16.86	16.57		19.38	12.66	58.43m	19.64	979.22m			0.85	
howthemarketworks	orb	0.06%	16.76	16.78	0.01	365,088	16.86	16.565	16.75									
hpcwire	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
insidestocks	orb	+0.06%	16.76	16.78	+0.01	337144	16.86	16.57					price earnings ratio: 19.47					
investopedia	orb	+0.06 %	$16.76	16.78	+0.01				16.75									
investorguide	orb	+0.06%	16.76	16.78	+0.01		16.86	16.565		19.38	12.66		19.48	979.2m			0.86	
marketintellisearch	orb	0.06 %	$16.76	$16.78	0.01	372.80k	$16.86	$16.57	$16.75			58.43m	19.71	0.98b	0.0 %		0.85	
marketwatch	orb	+0.06%	$16.76	open: 16.78	+0.01	768	$16.86	$16.57	$16.75	$19.38	$12.66		19.50	$993.24m			0.86	
minyanville	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
msn-money	orb	+0.06%	16.76	16.78	+0.01	365,856	16.86	16.57	16.75	19.38	12.66	58.43 mil	19.49	978.64 mil			0.85	
nasdaq-com	orb	0.06%	$ 16.76		0.01	365,856	$ 16.86	$ 16.565	$ 16.75	$ 19.38	$ 12.66	58,426,000	19.49	$ 979,219,760			$ 0.86	
optimum	orb	+0.06%	16.76 ( 4:15 pm edt)	16.78	+0.01	365,856	16.86	16.57	16.75	19.38	12.66	58.43m	19.5	979.2m			0.86	
paidcontent	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
pc-quote	orb	0.06%	16.76	16.78	0.01	365,856	16.86	16.565	16.75	19.38	12.66	58,391,140	19.47674	978,636,000				
personal-wealth-biz	orb	+0.06%	16.76	16.78		365,856	16.86	16.565	16.75	19.38	12.66		19.48			0.00	0.86	
predictwallstreet	orb	+0.06%	16.76		+0.01	365,856												
raymond-james	orb	0.06	16.76	16.78	0.01	365,856	16.86	16.57	16.76	19.38	12.66		19.49				0.86	
renewable-energy-world	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
screamingmedia	orb	+0.06%	$	open: 16.78	+0.01	768	$16.86	$16.57	$16.75	$19.38	$12.66		19.50	$993.24m			0.86	
scroli	orb	%	orb			0												
simple-stock-quotes	orb	+0.06%	last trade: 16.76		change: 0.010								p/e ratio: 19.48					
smartmoney	orb	(0.06%)	16.76	$16.78	0.01	365,856	$16.86	$16.56	$16.75	$19.38	$12.66			978,600	0.00%	$0.00		
stocknod	orb	+0.0597%	16.76 usd	16.78	+0.0100	365,856	16.86	16.57	16.75	19.38	12.66	58,426,272						
stockpickr	orb	0.06%	$16.76 0.01 | 0.06%	16.78	0.01	365.86k	16.86	16.56	16.75	19.38	12.66							
stocksmart	orb	%	$18.19	17.2		44,516	18.79	18.12										
stocktwits	orb	-0.06%	16.74		-0.01													
streetinsider-com	orb	0.06%	16.76	$16.78	+0.01	365,856	$16.86	$16.57	$16.75	$19.38	$12.66		19.49				$0.86	
thecramerreport	orb		16.76	16.78	+0.01	365856	16.86	16.565										
thestree	orb	0.06%	$16.76	16.78	0.01	365856	16.86	16.56	16.75	-19.38	12.66	5.8426272e7		9.93246624e8				
tickerspy	orb	0.06%	$16.76	16.78	+0.01	365,856	16.86	16.57	16.75	19.38	12.66		19.5	978.0m	0.00%	$0.00		
tmx-quotemedia	orb	0.06%	16.760	16.780	0.010	365,856	16.860	16.565	16.750	19.380	12.660	58,426,272	19.50	979,224,319			0.86	
updown	orb	0.06%	$16.76	$16.78	$0.01	365,088	$16.86	$16.57	$16.75	$19.38	$12.66	58.42b	19.22	$979m				
wallstreetsurvivor	orb	0.06%	16.76	16.78	0.01	365,088	16.86	16.57		19.38	12.66		19.50	$979m			0.81	
yahoo-finance	orb	0.06%	16.76	16.78	0.01	365,856	16.86	16.57	16.75	19.38	12.66		19.49	979.22m			0.86	
ycharts-com	orb	-0.06%	16.74		-0.01					19.38	12.66		19.47	976.28m	0.00%		0.86	
advfn	acas	-0.30	9.81	9.89	-0.03	2673653	10.0	9.71										
barchart	acas	-0.30%	9.81	9.89	-0.03	2,673,653	10.00	9.71	9.84	10.85	4.79		14.65	$3.46 b			+2.03	
barrons	acas	0.30%	9.81	9.89	-0.03	2.674m	10.00	9.71				330.90 million		$3.51 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	-0.305%	9.810	9.890	-0.030	2,673,653	10.000	9.710		10.85	4.79	352.666mil	14.426	3,459.655mil			0.680	
boston-com	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,653	10.00	9.710	9.840	10.85	4.790	352,666,136						
bostonmerchant	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,653	10.00	9.710	9.840	10.85	4.790	352,666,136						
business-insider	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,653	10.00	9.710	9.840	10.85	4.790	352,666,136						
chron	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,553	10.00	9.710	9.840	10.85	4.790	352,666,136						
cio-com	acas	-0.30%	9.810 usd	9.890	-0.0300	2,673,553	10.00	9.710	9.840	10.85	4.790	352,666,136	2.733	3b				
cnn-money	acas	-0.30%	9.81	9.89	-0.03	2,673,553	10.00	9.71	9.84				2.7	$3.5b				
easystockalterts	acas	-0.30%	9.81	9.89	-0.03	2673553	10.00	9.71	9.84	10.85	4.79		2.73				3.59	
eresearch-fidelity-com	acas	-0.30%	9.8100	9.8900	-0.0300	2,673,553	10.0000	9.7100	9.8400	10.8500	4.7900	352,666,000	2.76	$3.47b				
finance-abc7-com	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,553	10.00	9.710	9.840	10.85	4.790	352,666,136						
finance-abc7chicago-com	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,553	10.00	9.710	9.840	10.85	4.790	352,666,136						
financial-content	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,553	10.00	9.710	9.840	10.85	4.790	352,666,136						
finapps-forbes-com	acas	-0.3%	$9.81	9.89	-0.03	2,673,553	10.00	9.71	9.84	10.85	4.79	353 mil	2.8	3 bil	0.0	0.00	3.56	
finviz	acas	-0.30%	9.81			2,673,553			9.84	-9.59%	104.80%	352.67m	2.76	3.46b			3.56	
fool	acas	-0.30%	$9.81	$9.89	-0.03	2,673,553	$10.00	$9.71	$9.84	$10.85	$4.79		2.80	$3.46b	42.20%	1.05		
foxbusiness	acas		$9.81		-0.03	2,673,653			$9.84									
google-finance	acas	(-0.30%)	9.81	9.89	-0.03	2.67m	10.00	9.71		10.85	4.79	352.67m	2.76	3.46b			3.56	
howthemarketworks	acas	-0.305%	9.81	9.89	-0.03	2,660,652	10	9.71	9.84									
hpcwire	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,653	10.00	9.710	9.840	10.85	4.790	352,666,136						
insidestocks	acas	-0.30%	9.81	9.89	-0.03	2673500	10.00	9.71					price earnings ratio: 15.33					
investopedia	acas	-0.30 %	$9.81	9.89	-0.03				9.84									
investorguide	acas	-0.30%	9.81	9.89	-0.03		10.00	9.71		10.85	4.16		2.75	3.460b			3.573	
marketintellisearch	acas	-0.3 %	$9.81	$9.89	-0.03	2642.50k	$10.00	$9.71	$9.84			352.67m	2.76	3.47b	0.0 %		3.56	
marketwatch	acas	-0.30%	$9.79	open: 9.89	-0.03	13,801	$10.00	$9.71	$9.84	$10.85	$4.79		2.82	$3.51b			3.47	
minyanville	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,553	10.00	9.710	9.840	10.85	4.790	352,666,136						
msn-money	acas	-0.30%	9.81	9.89	-0.03	2.67 mil	10.00	9.71	9.84	10.85	4.79	352.67 mil	8.31	3.47 bil			3.56	
nasdaq-com	acas	0.3%	$ 9.81	$ 9.89	0.03	2,673,553	$ 10	$ 9.71	$ 9.84	$ 10.85	$ 4.79	352,666,000	4.83	$ 3,459,653,460			$ 2.03	
optimum	acas	-0.30%	9.81 ( 4:30 pm edt)	9.89	-0.03	2,673,553	10.00	9.71	9.84	10.85	4.79	352.67m	2.7	3.5b	42.81	4.20	3.59	
paidcontent	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,553	10.00	9.710	9.840	10.85	4.790	352,666,136						
pc-quote	acas	-0.30%	9.81	9.89	-0.03	2,673,653	10.0	9.71	9.84	10.85	4.79	353,744,485	8.33898	3,470,233,000		1.07		
personal-wealth-biz	acas	-0.30%	9.81	9.89	-0.03	2,673,653	10.00	9.71	9.84	10.85	4.16		2.75			0.00	3.573	
predictwallstreet	acas	-0.30%	9.81		-0.03	2,673,553												
raymond-james	acas	-0.30	9.81	9.89	-0.03	2,673,553	10.00	9.71	9.81	10.85	4.79		2.70				3.64	
renewable-energy-world	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,553	10.00	9.710	9.840	10.85	4.790	352,666,136						
screamingmedia	acas	-0.30%	$	open: 9.89	-0.03	13,801	$10.00	$9.71	$9.84	$10.85	$4.79		2.82	$3.51b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	-0.30%	last trade: 9.81		change: -0.030								p/e ratio: 2.75					
smartmoney	acas	(-0.30%)	9.81	$9.89	-0.03	2,673,553	$10.00	$9.71	$9.84	$10.85	$4.79			3,470,200	0.00%	$1.07		
stocknod	acas	-0.3049%	9.810 usd	9.890	-0.0300	2,673,553	10.00	9.710	9.840	10.85	4.790	352,666,136						
stockpickr	acas	-0.30%	$9.81 -0.03 | -0.30%	9.89	-0.03	2.67m	10.00	9.71	9.84	10.85	4.79							
stocksmart	acas	%	$9.43	7.61		383,084	9.86	9.42										
stocktwits	acas	-0.10%	9.83		-0.01													
streetinsider-com	acas	0.3%	9.81	$9.89	-0.03	2,673,553	$10.00	$9.71	$9.84	$10.85	$4.79		2.73				$3.59	
thecramerreport	acas		9.81	9.89	-0.03	2673553	10.00	9.71										
thestree	acas	-0.3%	$9.81	9.84	-0.03	2673553	10.0	9.71	4.79 -10.85									
tickerspy	acas	-0.30%	$9.81	9.89	-0.03	2,673,553	10.00	9.71	9.84	10.85	4.79		8.3	3.3b	0.00%	$1.07		
tmx-quotemedia	acas	-0.30%	9.810	9.890	-0.030	2,673,653	10.000	9.710	9.840	10.850	4.790	352,666,136	2.70	3,459,654,794			3.59	
updown	acas	-0.30%	$9.81	$9.89	-$0.03	2,659,752	$10.00	$9.71	$9.84	$10.85	$4.79	352.66b	2.70	$3.47b				
wallstreetsurvivor	acas	-0.30%	9.81	9.89	-0.03	2,660,652	10.00	9.71		10.85	4.79		2.70	$3b			3.02	
yahoo-finance	acas	0.30%	9.81	9.89	0.03	2,673,553	10.00	9.71	9.84	10.85	4.79		2.75	3.46b			3.57	
ycharts-com	acas	-0.10%	9.83		-0.01					10.85	4.79		2.75	3.46b	0.00%		3.58	
zacks	acas	(-0.30%)	9.81		-0.03	vol.  2,673,653		9.71		10.85	4.79		14.47	3.47 b	0.00	0.00	.68	
advfn	orly	-0.94	63.09	63.82	-0.6	1179909	64.0	62.63										
barchart	orly	-0.94%	63.09	63.82	-0.60	1,180,425	64.00	62.63	63.69	66.52	45.74		20.17	$8.89 b			+2.99	
barrons	orly	0.94%	63.09	63.82	-0.60	1.177m	63.82	62.63				137.87 million		$8.70 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	-0.942%	63.090	63.820	-0.600	1,179,909	64.000	62.630		66.52	45.74	137.870mil	19.840	8,698.234mil			3.180	
boston-com	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,791	64.00	62.63	63.69	66.52	53.33	137,870,262						
bostonmerchant	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,791	64.00	62.63	63.69	66.52	53.33	137,870,262						
business-insider	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,791	64.00	62.63	63.69	66.52	53.33	137,870,262						
chron	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,091	64.00	62.63	63.69	66.52	53.33	137,870,262						
cio-com	orly	-0.94%	63.09 usd	63.82	-0.6000	1,175,091	64.00	62.63	63.69	66.52	53.33	137,870,262	21.24	9b				
cnn-money	orly	-0.94%	63.09	63.82	-0.60	1,179,209	64.00	62.63	63.69				21.2	$8.7b				
easystockalterts	orly	-0.94%	63.09	63.82	-0.60	1174174	64.00	62.63	63.69	66.52	45.74		21.24				2.97	
eresearch-fidelity-com	orly	-0.94%	63.0900	63.8200	-0.6000	1,179,209	64.0000	62.6300	63.6900	66.5200	45.7400	137,870,000	21.30	$8.78b				
finance-abc7-com	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,091	64.00	62.63	63.69	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,091	64.00	62.63	63.69	66.52	53.33	137,870,262						
financial-content	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,091	64.00	62.63	63.69	66.52	53.33	137,870,262						
finapps-forbes-com	orly	-0.9%	$63.09	63.82	-0.60	1,179,209	64.00	62.63	63.69	66.52	45.74	138 mil	21.1	9 bil	0.0	0.00	2.99	
finviz	orly	-0.94%	63.09			1,178,292			63.69	-5.16%	37.93%	137.87m	21.37	8.78b			2.98	
fool	orly	-0.94%	$63.09	$63.82	-0.60	1,178,292	$64.00	$62.63	$63.69	$66.52	$45.74		21.70	$8.70b				
foxbusiness	orly		$63.09		-0.60	1,182,752			$63.69									
google-finance	orly	(-0.94%)	63.09	63.82	-0.60	1.18m	64.00	62.63		66.52	45.74	137.87m	21.14	8.70b			2.98	
howthemarketworks	orly	-0.942%	63.09	63.82	-0.6	1,175,091	64	62.63	63.69									
hpcwire	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,791	64.00	62.63	63.69	66.52	53.33	137,870,262						
insidestocks	orly	-0.94%	63.09	63.82	-0.60	1024895	64.00	62.63					price earnings ratio: 19.78					
investopedia	orly	-0.94 %	$63.09	63.82	-0.60				63.69									
investorguide	orly	-0.94%	63.09		-0.60		64.00	62.63		63.05	45.74		21.45	8.698b			2.969	
marketintellisearch	orly	-0.91 %	$63.11	$63.82	-0.58	1164.90k	$64.00	$62.63	$63.69			137.87m	21.37	8.78b	0.0 %		2.98	
marketwatch	orly	-0.94%	$63.09	open: 63.82	-0.60	11,322	$63.82	$62.63	$63.69	$66.52	$45.74			$8.70b				
minyanville	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,091	64.00	62.63	63.69	66.52	53.33	137,870,262						
msn-money	orly	-0.94%	63.09	63.82	-0.60	1.18 mil	64.00	62.63	63.69	66.52	45.74	137.87 mil	21.24	8.78 bil			2.98	
nasdaq-com	orly	0.94%	$ 63.09	$ 63.82	0.60	1,179,209	$ 64	$ 62.63	$ 63.69	$ 66.52	$ 45.74	137,870,000	21.1	$ 8,698,218,300			$ 2.99	
optimum	orly	-0.94%	63.09 ( 4:00 pm edt)	63.82	-0.60	1,175,091	64.00	62.63	63.69	66.52	45.74	137.87m	21.2	8.7b			2.97	
paidcontent	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,091	64.00	62.63	63.69	66.52	53.33	137,870,262						
pc-quote	orly	-0.94%	63.09	63.82	-0.60	1,187,482	64.0	62.63	63.69	66.52	45.74	139,181,170	21.44444	8,780,940,000				
personal-wealth-biz	orly	-0.94%	63.09		-0.60	1,182,652	64.00	62.63	63.69	63.05	45.74		21.45			0.00	2.969	
predictwallstreet	orly	-0.94%	63.09		-0.60	1,179,209												
raymond-james	orly	-0.94	63.09	63.82	-0.60	1,179,209	64.00	62.63	63.09	66.52	45.74		20.69				3.05	
renewable-energy-world	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,091	64.00	62.63	63.69	66.52	53.33	137,870,262						
screamingmedia	orly	-0.94%	$	open: 63.82	-0.60	10,622	$63.82	$62.63	$63.69	$66.52	$45.74			$8.70b				
scroli	orly	-0.94%	orly 63.09	63.82	-0.60	1,002,630	64.00	62.64	63.69	66.52	45.74		21.14				2.98	
simple-stock-quotes	orly	-0.94%	last trade: 63.09		change: -0.600								p/e ratio: 21.45					
smartmoney	orly	(-0.94%)	63.09	$63.82	-0.60	1,179,209	$64.00	$62.63	$63.69	$66.52	$45.74			8,781,000	0.00%	$0.00		
stocknod	orly	-0.9421%	63.09 usd	63.82	-0.6000	1,175,091	64.00	62.63	63.69	66.52	53.33	137,870,262						
stockpickr	orly	-0.94%	$63.09 -0.60 | -0.94%	63.82	-0.60	1.18m	64.00	62.63	63.69	66.52	45.74							
stocksmart	orly	%	$59.5	60.96		165,925	60.33	59.44										
stocktwits	orly	-0.99%	63.06		-0.63													
streetinsider-com	orly	0.94%	63.09	$63.82	-0.6	1,174,174	$64.00	$62.63	$63.69	$66.52	$45.74		21.24				$2.97	
thecramerreport	orly		63.09		-0.60	1179109	64.00	62.63										
thestree	orly	-0.94%	$63.09	63.82	-0.6	1178292	64.0	62.63	63.69	-66.52	45.74	1.37870262e8		8.870572657e9				
tickerspy	orly	-0.94%	$63.09	63.82	-0.60	1,178,292	64.00	62.63	63.69	66.52	45.74		21.4	8.8b	0.00%	$0.00		
tmx-quotemedia	orly	-0.94%	63.090	63.820	-0.600	1,182,752	64.000	62.630	63.690	66.520	45.740	137,870,262	21.40	8,698,234,830			2.97	
updown	orly	-0.94%	$63.09	$63.82	-$0.60	1,176,692	$64.00	$62.64	$63.69	$66.52	$45.74	137.87b	20.92	$8.78b				
wallstreetsurvivor	orly	-0.94%	63.09	63.82	-0.60	1,174,174	64.00	62.63		66.52	45.74		21.40	$9b			2.95	
yahoo-finance	orly	0.94%	63.09		0.60	1,179,109	64.00	62.63	63.69	66.52	45.74		21.25	8.70b			2.97	
ycharts-com	orly	-0.99%	63.06		-0.63					66.52	45.74		21.23	8.88b	0.00%		2.97	
advfn	mig	-0.91	9.75	9.84	-0.09	306844	9.84	9.69										
barchart	mig	-0.91%	9.75	9.84	-0.09	350,125	9.84	9.69	9.84	10.60	8.01		9.74	$519.19 m	1.6%	$0.16	+1.09	
barrons	mig	0.91%	9.75	9.84	-0.09	306,166	9.84	9.69				54.29 million		$534.35 million	1.64%	$0.04		
bloomberg	mig	-0.915%	9.750	9.840	-0.090	306,844	9.840	9.690		10.64	8.10	53.275mil	9.466	519.433mil	1.538	0.040 regular cash	1.030	
boston-com	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
bostonmerchant	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
business-insider	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
chron	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
cio-com	mig	-0.91%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204	8.945	519m	1.6	0.16		
easystockalterts	mig	-0.91%	9.75	9.84	-0.09	306844	9.84	9.69	9.84	10.64	8.10		8.94				1.09	
eresearch-fidelity-com	mig	-0.91%	9.7500	9.8400	-0.0900	306,844	9.8400	9.6900	9.8400	10.6400	8.1000	53,275,000	9.03	$524.23m	1.63%	$0.040000		
finance-abc7-com	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
financial-content	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
finapps-forbes-com	mig	-0.9%	$9.75	9.84	-0.09	306,844	9.84	9.69	9.84	10.64	8.10	53 mil	8.9	519 mil	1.6	0.16	1.09	
finviz	mig	-0.91%	9.75			306,844			9.84	-8.01%	21.84%	53.28m	8.94	519.48m		0.16	1.09	
fool	mig	-0.91%	$9.75	$9.84	-0.09	306,381	$9.84	$9.69	$9.84	$10.64	$8.10		9.20	$519.43m	1.80%	0.16		
foxbusiness	mig		$9.75		-0.09	306,844			$9.84									
google-finance	mig	(-0.91%)	9.75	9.84	-0.09	306,844.00	9.84	9.69		10.64	8.10	53.28m	8.97	519.43m	1.64	0.04	1.09	
howthemarketworks	mig	-0.915%	9.75	9.84	-0.09	306,166	9.84	9.69	9.84									
hpcwire	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
insidestocks	mig	-0.91%	9.75	9.84	-0.09	306166	9.84	9.69					price earnings ratio: 9.47					
investopedia	mig	-0.91 %	$9.75	9.84	-0.09				9.84									
investorguide	mig	-0.91%	9.75	9.84	-0.09		9.84	9.69		10.64	8.10		9.12	519.4m			1.079	
marketintellisearch	mig	-0.91 %	$9.75	$9.84	-0.09	296.80k	$9.84	$9.69	$9.84			53.28m	9.03	0.52b	1.63 %		1.09	
marketwatch	mig	-0.91%	$9.75	open: 9.84	-0.09	778	$9.84	$9.69	$9.84	$10.64	$8.10		8.94	$534.35m	1.64%	0.04	1.09	
minyanville	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
msn-money	mig	-0.91%	9.75	9.84	-0.09	306,844	9.84	9.69	9.84	10.64	8.10	53.28 mil	9.03	524.23 mil	1.63%	0.16	1.09	
nasdaq-com	mig	0.91%	$ 9.75		0.09	306,844	$ 9.84	$ 9.69	$ 9.84	$ 10.64	$ 8.10	53,275,000	8.95	$ 519,431,250	1.63 %	$0.160000	$ 1.09	
optimum	mig	-0.91%	9.75 ( 4:15 pm edt)	9.84	-0.09	306,844	9.84	9.69	9.84	10.64	8.10	53.28m	8.9	519.4m	1.64	0.16	1.09	
paidcontent	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
pc-quote	mig	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mig	-0.91%	9.75	9.84	-0.09	306,844	9.84	9.69	9.84	10.64	8.10		9.12		1.52	0.15	1.079	
predictwallstreet	mig	-0.91%	9.75		-0.09	306,844												
raymond-james	mig	-0.91	9.75	9.84	-0.09	306,844	9.84	9.69	9.75	10.64	8.10		8.95				1.09	
renewable-energy-world	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
screamingmedia	mig	-0.91%	$	open: 9.84	-0.09	678	$9.84	$9.69	$9.84	$10.64	$8.10		8.94	$534.35m	1.64%	0.04	1.09	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	-0.91%	last trade: 9.75		change: -0.090								p/e ratio: 9.12					
smartmoney	mig	(-0.91%)	9.75	$9.84	-0.09	306,844	$9.84	$9.69	$9.84	$10.64	$8.10			524,200	1.63%	$0.04		
stocknod	mig	-0.9146%	9.750 usd	9.840	-0.0900	306,844	9.840	9.690	9.840	10.64	8.100	53,275,204						
stockpickr	mig	-0.91%	$9.75 -0.09 | -0.91%	9.75	-0.09	306.84k	9.84	9.69	9.84	10.64	8.10							
stocksmart	mig	%	$9.57	10.33		23,643	9.91	9.56										
stocktwits	mig	-0.92%	9.75		-0.09													
streetinsider-com	mig	0.91%	9.75	$9.84	-0.09	306,844	$9.84	$9.69	$9.84	$10.64	$8.10		8.94				$1.09	
thecramerreport	mig		9.75	9.84	-0.09	306844	9.84	9.69										
thestree	mig	-0.91%	$9.75	9.75	-0.09	306844	9.84	9.69	9.84	-10.64	8.1	5.3275204e7		5.34350296e8				
tickerspy	mig	-0.91%	$9.75	9.84	-0.09	306,844	9.84	9.69	9.84	10.64	8.10		9.1	524.2m	1.63%	$0.04		
tmx-quotemedia	mig	-0.91%	9.750	9.840	-0.090	306,844	9.840	9.690	9.840	10.640	8.100	53,275,204	9.00	519,433,239	1.641	0.040 usd	1.09	
updown	mig	-0.91%	$9.75	$9.84	-$0.09	306,166	$9.84	$9.69	$9.84	$10.64	$8.10	53.27b	9.01	$524m				
wallstreetsurvivor	mig	-0.91%	9.75	9.84	-0.09	306,166	9.84	9.69		10.64	8.10		9.00	$524m	1.60%	0.13 -	1.10	
yahoo-finance	mig	0.91%	9.75	9.84	0.09	306,844	9.84	9.69	9.84	10.64	8.10		9.04	519.43m	1.60%	0.16	1.08	
ycharts-com	mig	-0.91%	9.75		-0.09					10.64	8.10		9.03	519.19m	1.75%		1.08	
advfn	sbib	0.00	7.69	7.7	0.0	538012	7.76	7.63										
barchart	sbib	unch	7.69	7.70	unch	538,012	7.76	7.63	7.69	9.35	4.30		111.57	$784.76 m	0.77%	$0.06	+0.07	
barrons	sbib	0.00%	7.69	7.70	0.00	538,012	7.76	7.63				98.83 million		$797.86 million	0.78%	$0.02		
bloomberg	sbib		7.690	7.700		538,012	7.760	7.630		9.37	4.34	102.159mil	109.857	785.599mil	0.780	0.015 regular cash	0.070	
boston-com	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
bostonmerchant	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
business-insider	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
chron	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
cio-com	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549	109.86	786m	0.8	0.06		
cnn-money	sbib	0.00%	7.69	7.70	0.00	538,012	7.76	7.63	7.69				109.9	$785.6m	0.78%			
easystockalterts	sbib	0.00%	7.69	7.70	+0.00	538012	7.76	7.63	7.69	9.37	4.34		109.86				0.07	
eresearch-fidelity-com	sbib	0.00%	7.6900	7.7000	0.0000	538,012	7.7600	7.6300	7.6900	9.3700	4.3400	102,159,000	109.86	$785.60m	0.78%	$0.015000		
finance-abc7-com	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
financial-content	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	0.0%	$7.69	7.70	0.00	538,012	7.76	7.63	7.69	9.37	4.34	102 mil	109.9	786 mil	0.8	0.06	0.07	
finviz	sbib	0.00%	7.69			538,012			7.69	-17.75%	78.77%	102.16m	128.17	785.61m		0.06	0.06	
fool	sbib	-0.26%	$7.69	$7.70	-0.02	537,125	$7.76	$7.63	$7.69	$9.37	$4.34		111.60	$785.60m	1.20%	0.06		
foxbusiness	sbib		$7.69		0.00	534,912			$7.69									
google-finance	sbib	(0.00%)	7.69	7.70	0.00	538,012.00	7.76	7.63		9.37	4.34	102.16m	119.47	785.60m	0.78	0.01	0.06	
howthemarketworks	sbib	0%	7.69	7.7	0	532,352	7.76	7.63	7.69									
hpcwire	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
insidestocks	sbib	unch%	7.69	7.70		534912	7.76	7.63										
investopedia	sbib		$7.69	7.70					7.69									
investorguide	sbib	0.00%	7.69	7.74	0.00		7.76	7.63		9.37	4.34		114.78	785.6m			0.067	
marketintellisearch	sbib	0.0 %	$7.69	$7.74	0.00	302.00k	$7.76	$7.63	$7.69			102.16m	128.17	0.79b	0.78 %		0.06	
marketwatch	sbib	0.00%	$7.69	open: 7.70	0.00	7,860	$7.76	$7.63	$7.69	$9.37	$4.34		119.22	$797.86m	0.78%	0.02	0.06	
minyanville	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
msn-money	sbib		7.69	7.70		538,012	7.76	7.63	7.69	9.37	4.34	102.16 mil	96.13	785.6 mil	0.78%	0.06	0.06	
nasdaq-com	sbib		$ 7.69	$ 7.70		538,012	$ 7.76	$ 7.63	$ 7.69	$ 9.37	$ 4.34	102,159,000	109.86	$ 785,602,710	0.78 %	$0.060000	$ 0.07	
optimum	sbib	-	7.69 ( 4:30 pm edt)	7.70	-	538,012	7.76	7.63	7.69	9.37	4.34	102.16m	109.9	785.6m	0.78	0.06	0.07	
paidcontent	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
pc-quote	sbib	0.00%	7.69	7.7	0.00	538,012	7.76	7.63	7.69	9.37	4.34	102,158,999	96.125	785,603,000		0.015		
personal-wealth-biz	sbib	0.00%	7.69	7.74		534,912	7.76	7.63	7.69	9.37	4.34		114.78		0.78	0.06	0.067	
predictwallstreet	sbib	0.00%	7.69		0.00	538,012												
raymond-james	sbib	0.00	7.69	7.70	0.00	538,012	7.76	7.63	7.69	9.37	4.34		109.86				0.07	
renewable-energy-world	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
screamingmedia	sbib	0.00%	$	open: 7.70	0.00	7,860	$7.76	$7.63	$7.69	$9.37	$4.34		119.22	$797.86m	0.78%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	0.00%	last trade: 7.69		change: 0.000								p/e ratio: 114.78					
smartmoney	sbib	(0.00%)	7.69	$7.70	0.00	538,012	$7.76	$7.63	$7.69	$9.37	$4.34			785,600	0.78%	$0.02		
stocknod	sbib	0.00%	7.690 usd	7.700	+0.00	538,012	7.760	7.630	7.690	9.370	4.340	102,158,549						
stockpickr	sbib	0.00%	$7.69 0.00 | 0.00%	7.70	0.00	538.01k	7.76	7.63	7.69	9.37	4.34							
stocksmart	sbib	%	$8.105	7.07		106,015	8.46	8.09										
stocktwits	sbib	0.00%	7.69		0.00													
streetinsider-com	sbib	-0%	7.69	$7.70		538,012	$7.76	$7.63	$7.69	$9.37	$4.34		109.86				$0.07	
thecramerreport	sbib		7.69	7.74	0.00	538012	7.76	7.63										
thestree	sbib	0.0%	$7.69	7.7	0.0	538012	7.76	7.63	7.69	-9.37	4.34	1.02158549e8		7.97858268e8				
tickerspy	sbib	0.00%	$7.69	7.70	0.00	538,012	7.76	7.63	7.69	9.37	4.34		96.1	785.2m	0.78%	$0.01		
tmx-quotemedia	sbib	0.00%	7.690	7.700	0.00	534,912	7.760	7.630	7.690	9.370	4.340	102,158,549	109.90	785,599,242	0.780	0.015 usd	0.07	
updown	sbib	0.00%	$7.69	$7.70	$0.00	530,152	$7.76	$7.63	$7.69	$9.37	$4.34	102.15b	119.18	$786m				
wallstreetsurvivor	sbib	0.00%	7.69	7.70	0.00	532,352	7.76	7.63		9.37	4.48		109.90	$786m	0.80%	0.06 -	0.01	
yahoo-finance	sbib	0.00%	7.69	7.74	0.00	538,012	7.76	7.63	7.69	9.37	4.34		114.78	785.60m	0.80%	0.06	0.07	
ycharts-com	sbib	+0.00%	7.69		+0.00					9.37	4.34		96.12	784.76m	0.71%		0.08	
advfn	tco	2.86	61.76	60.38	1.72	518537	61.93	59.93										
barchart	tco	+2.86%	61.76	60.38	+1.72	518,537	61.93	59.93	60.04	62.63	36.40		21.10	$3.45 b	2.87%	$1.75	+0.93	
barrons	tco	2.86%	61.76	60.38	+1.72	516,801	61.93	59.93				55.70 million		$5.05 billion	2.83%	$0.44		
bloomberg	tco	2.865%	61.760	60.380	1.720	518,537	61.930	59.930		62.63	37.23	57.627mil	65.702	3,559.045mil	3.095	0.438 regular cash	0.940	
boston-com	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
bostonmerchant	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
business-insider	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
chron	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
cio-com	tco	+2.86%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846	65.70	3b	2.8	1.75		
cnn-money	tco	+2.86%	61.76	60.38	+1.72	518,537	61.93	59.93	60.04				65.7	$3.5b	2.83%			
easystockalterts	tco	2.85%	61.76	60.38	+1.72	518537	61.93	59.93	60.04	62.63	37.37		65.70				0.94	
eresearch-fidelity-com	tco	2.86%	61.7600	60.3800	1.7200	518,537	61.9300	59.9300	60.0400	62.6300	37.3700	57,627,000	64.56	$3.46b	2.88%	$0.437500		
finance-abc7-com	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
finance-abc7chicago-com	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
financial-content	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
finapps-forbes-com	tco	2.9%	$61.76	60.38	1.72	518,537	61.93	59.93	60.04	62.63	37.37	58 mil	66.4	4 bil	2.8	1.75	0.93	
finviz	tco	2.86%	61.76			518,537			60.04	-1.39%	71.77%	57.63m	66.41	3.56b		1.75	0.93	
fool	tco	+2.86%	$61.76	$60.38	1.72	518,537	$61.93	$59.93	$60.04	$62.63	$37.37		64.90	$3.45b	5.00%	1.75		
foxbusiness	tco		$61.76		+1.72	519,200			$60.04									
google-finance	tco	(2.86%)	61.76	60.38	+1.72	518,537.00	61.93	59.93		62.63	37.37	55.88m	66.15	3.45b	2.83	0.44	0.93	
howthemarketworks	tco	2.865%	61.76	60.38	1.72	516,801	61.93	59.93	60.04									
hpcwire	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
insidestocks	tco	+2.86%	61.76	60.38	+1.72	516801	61.93	59.93					price earnings ratio: 21.37					
investopedia	tco	+2.86 %	$61.76	60.38	+1.72				60.04									
investorguide	tco	+2.86%	61.76	60.38	+1.72		61.93	59.93		62.63	37.37		64.28	3.451b			0.934	
marketintellisearch	tco	2.86 %	$61.76	$60.38	1.72	529.20k	$61.93	$59.93	$60.04			57.63m	64.56	3.46b	2.91 %		0.93	
marketwatch	tco	+2.86%	$61.76	open: 60.38	+1.72	3,419	$61.93	$59.93	$60.04	$62.63	$37.37		67.50	$5.05b	2.83%	0.44	0.91	
minyanville	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
msn-money	tco	+2.86%	61.76	60.38	+1.72	518,537	61.93	59.93	60.04	62.63	37.37	57.63 mil	65.70	3.46 bil	2.91%	1.75	0.93	
nasdaq-com	tco	2.86%	$ 61.76		1.72	518,537	$ 61.93	$ 59.93	$ 60.04	$ 62.63	$ 37.37	55,876,000	66.41	$ 3,450,901,760	2.91 %	$1.750000	$ 0.93	
optimum	tco	+2.86%	61.76 ( 4:15 pm edt)	60.38	+1.72	518,537	61.93	59.93	60.04	62.63	37.37	55.88m	65.7	3.5b	2.83	1.75	0.94	
paidcontent	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
pc-quote	tco	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tco	+2.86%	61.76	60.38		519,200	61.93	59.93	60.04	62.63	37.37		64.28		3.18	1.912	0.934	
predictwallstreet	tco	+2.86%	61.76		+1.72	518,537												
raymond-james	tco	2.86	61.76	60.38	1.72	518,537	61.93	59.93	61.76	62.63	37.37		65.01				0.95	
renewable-energy-world	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
screamingmedia	tco	+2.86%	$	open: 60.38	+1.72	3,419	$61.93	$59.93	$60.04	$62.63	$37.37		67.50	$5.05b	2.83%	0.44	0.91	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	+2.86%	last trade: 61.76		change: 1.720								p/e ratio: 64.28					
smartmoney	tco	(2.86%)	61.76	$60.38	1.72	518,537	$61.93	$59.93	$60.04	$62.63	$37.37			3,354,800	2.91%	$0.44		
stocknod	tco	+2.865%	61.76 usd	60.38	+1.720	518,537	61.93	59.93	60.04	62.63	37.37	55,875,846						
stockpickr	tco	2.86%	$61.76 1.72 | 2.86%	60.50	1.72	518.54k	61.93	59.93	60.04	62.63	37.37							
stocksmart	tco	%	$58.75	50.7		43,506	60.63	58.7										
stocktwits	tco	2.93%	61.80		+1.76													
streetinsider-com	tco	2.86%	61.76	$60.38	+1.72	518,537	$61.93	$59.93	$60.04	$62.63	$37.37		65.70				$0.94	
thecramerreport	tco		61.76	60.38	+1.72	518537	61.93	59.93										
thestree	tco	2.86%	$61.76	60.5	1.72	518537	61.93	59.93	60.04	-62.63	37.37	5.5875846e7		3.407867848e9				
tickerspy	tco	2.86%	$61.76	60.38	+1.72	518,537	61.93	59.93	60.04	62.63	37.37		63.9	3.3b	2.91%	$0.44		
tmx-quotemedia	tco	2.86%	61.760	60.380	1.720	519,200	61.930	59.930	60.040	62.630	37.370	55,875,846	63.90	3,450,892,249	2.834	0.438 usd	0.94	
updown	tco	2.86%	$61.76	$60.38	$1.72	515,418	$61.93	$59.93	$60.04	$62.63	$37.37	55.87b	63.32	$3.35b				
wallstreetsurvivor	tco	2.86%	61.76	60.38	1.72	516,801	61.93	59.93		62.63	39.38		63.90	$3b	2.90%	1.87 -	0.86	
yahoo-finance	tco	2.86%	61.76	60.38	1.72	518,537	61.93	59.93	60.04	62.63	37.37		66.12	3.45b	2.90%	1.75	0.93	
ycharts-com	tco	+2.93%	61.80		+1.76					62.53	37.37		65.74	3.45b	3.06%		0.94	
advfn	jnpr	0.89	30.63	30.55	0.27	4871622	30.66	30.21										
barchart	jnpr	+0.89%	30.63	30.55	+0.27	4,871,622	30.66	30.21	30.36	45.01	25.00		27.95	$16.38 b			+1.08	
barrons	jnpr	0.89%	30.63	30.55	+0.27	4.810m	30.66	30.21				538.79 million		$16.54 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	0.889%	30.630	30.550	0.270	4,871,622	30.660	30.210		45.01	25.00	533.069mil	27.845	16,327.900mil			1.100	
boston-com	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
bostonmerchant	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
business-insider	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
chron	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
cio-com	jnpr	+0.89%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000	28.36	16b				
cnn-money	jnpr	+0.89%	30.63	30.55	+0.27	4,781,508	30.66	30.21	30.36				28.4	$16.3b				
easystockalterts	jnpr	0.88%	30.63	30.55	+0.27	4871622	30.66	30.21	30.36	45.01	25.00		28.36				1.08	
eresearch-fidelity-com	jnpr	0.89%	30.6300	30.5500	0.2700	4,871,622	30.6600	30.2100	30.3600	45.0100	25.0000	533,069,000	28.11	$16.18b				
finance-abc7-com	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
finance-abc7chicago-com	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
financial-content	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
finapps-forbes-com	jnpr	0.9%	$30.63	30.55	0.27	4,871,622	30.66	30.21	30.36	45.01	25.00	533 mil	28.4	16 bil	0.0	0.00	1.08	
finviz	jnpr	0.89%	30.63			4,871,622			30.36	-31.95%	22.52%	533.07m	28.11	16.18b			1.08	
fool	jnpr	+0.89%	$30.63	$30.55	0.27	4,871,622	$30.66	$30.21	$30.36	$45.01	$25.00		28.90	$16.33b				
foxbusiness	jnpr		$30.63		+0.27	4,881,303			$30.36									
google-finance	jnpr	(0.89%)	30.63	30.55	+0.27	4.87m	30.66	30.21		45.01	25.00	533.07m	28.38	16.33b			1.08	
howthemarketworks	jnpr	0.889%	30.63	30.55	0.27	4,810,258	30.66	30.21	30.36									
hpcwire	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
insidestocks	jnpr	+0.89%	30.63	30.55	+0.27	4810258	30.66	30.21					price earnings ratio: 23.03					
investopedia	jnpr	+0.89 %	$30.63	30.55	+0.27				30.36									
investorguide	jnpr	+0.89%	30.63	30.55	+0.27		30.66	30.21		45.01	22.25		27.85	16.328b			1.09	
marketintellisearch	jnpr	0.89 %	$30.63	$30.55	0.27	4568.20k	$30.66	$30.21	$30.36			533.07m	28.11	16.18b	0.0 %		1.08	
marketwatch	jnpr	+0.89%	$30.63	open: 30.55	+0.27	88,914	$30.66	$30.21	$30.36	$45.01	$25.00		28.73	$16.54b			1.07	
minyanville	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
msn-money	jnpr	+0.89%	30.63	30.55	+0.27	4.87 mil	30.66	30.21	30.36	45.01	25.00	533.07 mil	28.10	16.18 bil			1.08	
nasdaq-com	jnpr	0.89%	$ 30.63		0.27	4,871,622	$ 30.66	$ 30.21	$ 30.36	$ 45.01	$ 25	533,069,000	28.36	$ 16,327,903,470			$ 1.08	
optimum	jnpr	+0.89%	30.63 ( 4:15 pm edt)	30.55	+0.27	4,871,622	30.66	30.21	30.36	45.01	25.00	533.07m	28.4	16.3b			1.08	
paidcontent	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
pc-quote	jnpr	0.89%	30.63	30.55	0.27	4,871,622	30.66	30.21	30.36	45.01	25.00	528,370,062	27.85321	16,183,975,000				
personal-wealth-biz	jnpr	+0.89%	30.63	30.55		4,881,303	30.66	30.21	30.36	45.01	22.25		27.85			0.00	1.09	
predictwallstreet	jnpr	+0.41%	30.49		+0.13	3,668,067												
raymond-james	jnpr	0.89	30.63	30.55	0.27	4,871,622	30.66	30.21	30.63	45.01	25.00		27.60				1.11	
renewable-energy-world	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
screamingmedia	jnpr	+0.89%	$	open: 30.55	+0.27	88,914	$30.66	$30.21	$30.36	$45.01	$25.00		28.73	$16.54b			1.07	
scroli	jnpr	0.89%	jnpr 30.63	30.55	0.27	4,273,801	30.66	30.21	30.36	45.01	25.00		28.38				1.08	
simple-stock-quotes	jnpr	+0.89%	last trade: 30.63		change: 0.270								p/e ratio: 27.85					
smartmoney	jnpr	(0.89%)	30.63	$30.55	0.27	4,871,622	$30.66	$30.21	$30.36	$45.01	$25.00			16,184,000	0.00%	$0.00		
stocknod	jnpr	+0.8893%	30.63 usd	30.55	+0.2700	4,871,622	30.66	30.21	30.36	45.01	25.00	533,069,000						
stockpickr	jnpr	0.89%	$30.63 0.27 | 0.89%	30.54	0.27	4.87m	30.66	30.21	30.36	45.01	25.00							
stocksmart	jnpr	%	$33.15	37.09		2,220,843	36.87	32.63										
stocktwits	jnpr	0.92%	30.64		+0.28													
streetinsider-com	jnpr	0.89%	30.63	$30.55	+0.27	4,871,622	$30.66	$30.21	$30.36	$45.01	$25.00		28.36				$1.08	
thecramerreport	jnpr		30.63	30.55	+0.27	4871622	30.66	30.21										
thestree	jnpr	0.89%	$30.63	30.54	0.27	4871622	30.66	30.21	30.36	-45.01	25.0	5.33069e8		1.654113107e10				
tickerspy	jnpr	0.89%	$30.63	30.55	+0.27	4,871,622	30.66	30.21	30.36	45.01	25.00		27.9	16.2b	0.00%	$0.00		
tmx-quotemedia	jnpr	0.89%	30.630	30.550	0.270	4,881,303	30.660	30.210	30.360	45.010	25.000	533,069,000	28.10	16,327,903,470			1.08	
updown	jnpr	0.89%	$30.63	$30.55	$0.27	4,781,508	$30.66	$30.21	$30.36	$45.01	$25.00	533.06b	27.24	$16.18b				
wallstreetsurvivor	jnpr	0.89%	30.63	30.55	0.27	4,810,258	30.66	30.21		45.01	25.00		28.10	$16b			1.15	
yahoo-finance	jnpr	0.89%	30.63	30.55	0.27	4,871,622	30.66	30.21	30.36	45.01	25.00		28.10	16.33b			1.09	
ycharts-com	jnpr	+0.92%	30.64		+0.28					45.01	25.00		28.11	16.39b	0.00%		1.09	
advfn	avnw	2.68	3.83	3.74	0.1	350854	3.92	3.72										
barchart	avnw	+2.68%	3.83	3.74	+0.10	411,207	3.92	3.72	3.73	6.50	3.61		0.00	$231.87 m			-2.69	
barrons	avnw	2.68%	3.83	3.74	+0.10	346,628	3.92	3.72				59.40 million		$230.34 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	2.681%	3.830	3.740	0.100	350,854	3.920	3.720		6.50	3.61	60.615mil		232.155mil			-1.450	
boston-com	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,854	3.920	3.720	3.730	6.500	3.610	60,614,942						
bostonmerchant	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,854	3.920	3.720	3.730	6.500	3.610	60,614,942						
business-insider	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,854	3.920	3.720	3.730	6.500	3.610	60,614,942						
chron	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,328	3.920	3.720	3.730	6.500	3.610	60,614,942						
cio-com	avnw	+2.68%	3.830 usd	3.740	+0.1000	350,328	3.920	3.720	3.730	6.500	3.610	60,614,942		232m				
cnn-money	avnw	+2.68%	3.83	3.74	+0.10	347,128	3.92	3.72	3.73				nm	$232.2m				
easystockalterts	avnw	2.67%	3.83	3.74	+0.10	348728	3.92	3.72	3.73	6.50	3.61						-2.50	
eresearch-fidelity-com	avnw	2.68%	3.8300	3.7400	0.1000	350,328	3.9200	3.7200	3.7300	6.5000	3.6100	60,615,000	nm	$226.09m				
finance-abc7-com	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,328	3.920	3.720	3.730	6.500	3.610	60,614,942						
finance-abc7chicago-com	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,328	3.920	3.720	3.730	6.500	3.610	60,614,942						
financial-content	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,328	3.920	3.720	3.730	6.500	3.610	60,614,942						
finapps-forbes-com	avnw	2.7%	$3.83	3.74	0.10	350,328	3.92	3.72	3.73	6.50	3.61	61 mil		232 mil	0.0	0.00	-2.69	
finviz	avnw	2.68%	3.83			348,728			3.73	-41.08%	6.09%	60.61m		226.08m			-2.36	
fool	avnw	+2.68%	$3.83	$3.74	0.10	347,128	$3.92	$3.72	$3.73	$6.50	$3.61		0.00	$232.16m				
foxbusiness	avnw		$3.83		+0.10	350,854			$3.73									
google-finance	avnw	(2.68%)	3.83	3.74	+0.10	348,728.00	3.92	3.72		6.50	3.61	60.61m		232.16m			-2.36	
howthemarketworks	avnw	2.681%	3.83	3.74	0.1	348,728	3.92	3.72	3.73									
hpcwire	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,854	3.920	3.720	3.730	6.500	3.610	60,614,942						
insidestocks	avnw	+2.68%	3.83	3.74	+0.10	350854	3.92	3.72					price earnings ratio: 63.83					
investopedia	avnw	+2.68 %	$3.83	3.74	+0.10				3.73									
investorguide	avnw	+2.68%	3.83	3.79	+0.10		3.92	3.72		6.50	3.61			232.2m			-2.713	
marketintellisearch	avnw	2.68 %	$3.83	$3.79	0.10	344.80k	$3.92	$3.72	$3.73			60.61m	0.00	0.23b	0.0 %		-2.36	
marketwatch	avnw	+2.68%	$3.83	open: 3.74	+0.10	4,226	$3.92	$3.72	$3.73	$6.50	$3.61			$230.34m				
minyanville	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,328	3.920	3.720	3.730	6.500	3.610	60,614,942						
msn-money	avnw	+2.68%	3.83	3.74	+0.10	350,328	3.92	3.72	3.73	6.50	3.61	60.61 mil	-1.50	226.09 mil			-2.70	
nasdaq-com	avnw	2.68%	$ 3.83	$ 3.74	0.10	350,328	$ 3.92	$ 3.72	$ 3.73	$ 6.50	$ 3.61	60,615,000		$ 232,155,450			$ -2.69	
optimum	avnw	+2.68%	3.83 ( 4:00 pm edt)	3.74	+0.10	350,328	3.92	3.72	3.73	6.50	3.61	60.61m		232.2m			-2.50	
paidcontent	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,328	3.920	3.720	3.730	6.500	3.610	60,614,942						
pc-quote	avnw	2.68%	3.83	3.74	0.10	350,854	3.92	3.72	3.73	6.50	3.61	59,032,376	-1.45703	226,094,000				
personal-wealth-biz	avnw	+2.68%	3.83	3.79		350,854	3.92	3.72	3.73	6.50	3.61					0.00	-2.713	
predictwallstreet	avnw	+2.68%	3.83		+0.10	350,328												
raymond-james	avnw	2.68	3.83	3.74	0.10	350,328	3.92	3.72	3.83	6.50	3.61						-2.37	
renewable-energy-world	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,328	3.920	3.720	3.730	6.500	3.610	60,614,942						
screamingmedia	avnw	+2.68%	$	open: 3.74	+0.10	5,826	$3.92	$3.72	$3.73	$6.50	$3.61			$230.34m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	+2.68%	last trade: 3.83		change: 0.100													
smartmoney	avnw	(2.68%)	3.83	$3.74	0.10	350,328	$3.92	$3.72	$3.73	$6.50	$3.61			226,100	0.00%	$0.00		
stocknod	avnw	+2.681%	3.830 usd	3.740	+0.1000	350,328	3.920	3.720	3.730	6.500	3.610	60,614,942						
stockpickr	avnw	2.68%	$3.83 0.10 | 2.68%	3.74	0.10	348.73k	3.92	3.72	3.73	6.50	3.61							
stocksmart	avnw	%	$4.415	4.96		26,275	4.65	4.4										
stocktwits	avnw	2.95%	3.84		+0.11													
streetinsider-com	avnw	2.68%	3.83	$3.74	+0.10	348,728	$3.92	$3.72	$3.73	$6.50	$3.61						$-2.50	
thecramerreport	avnw		3.83	3.79	+0.10	350328	3.92	3.72										
thestree	avnw	2.68%	$3.83	3.74	0.1	348728	3.92	3.72	3.73	-6.5	3.61	6.0614942e7		2.3033678e8				
tickerspy	avnw	2.68%	$3.83	3.74	+0.10	350,328	3.92	3.72	3.73	6.50	3.61		-1.5	226.2m	0.00%	$0.00		
tmx-quotemedia	avnw	2.68%	3.830	3.740	0.100	350,854	3.920	3.720	3.730	6.500	3.610	60,614,942		232,155,228			-2.69	
updown	avnw	2.68%	$3.83	$3.74	$0.10	346,628	$3.92	$3.72	$3.73	$6.50	$3.61	60.61b		$226m				
wallstreetsurvivor	avnw	2.68%	3.83	3.74	0.10	348,728	3.92	3.72		6.50	3.61			$226m			-2.19	
yahoo-finance	avnw	2.68%	3.83	3.79	0.10	350,328	3.92	3.72	3.73	6.50	3.61			232.15m			-2.71	
ycharts-com	avnw	+2.95%	3.84		+0.11					6.50	3.61			232.47m	0.00%		-2.70	
advfn	ten	0.74	43.68	43.45	0.32	674018	43.8	42.98										
barchart	ten	+0.74%	43.68	43.45	+0.32	674,018	43.80	42.98	43.36	46.81	21.53		22.71	$2.63 b			+1.27	
barrons	ten	0.74%	43.68	43.45	+0.32	669,968	43.80	42.98				61.00 million		$2.64 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	0.738%	43.680	43.450	0.320	674,018	43.800	42.980		46.81	21.53	60.458mil	23.869	2,640.796mil			1.830	
boston-com	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
bostonmerchant	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
business-insider	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
chron	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
cio-com	ten	+0.74%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773	34.39	3b				
cnn-money	ten	+0.74%	43.68	43.45	+0.32	670,546	43.80	42.98	43.36				34.4	$2.6b				
easystockalterts	ten	0.74%	43.68	43.45	+0.32	674018	43.80	42.98	43.36	46.81	21.53		34.39				1.27	
eresearch-fidelity-com	ten	0.74%	43.6800	43.4500	0.3200	674,018	43.8000	42.9800	43.3600	46.8100	21.5300	60,458,000	34.14	$2.62b				
finance-abc7-com	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
finance-abc7chicago-com	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
financial-content	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
finapps-forbes-com	ten	0.7%	$43.68	43.45	0.32	674,018	43.80	42.98	43.36	46.81	21.53	60 mil	34.4	3 bil	0.0	0.00	1.27	
finviz	ten	0.74%	43.68			670,546			43.36	-6.69%	102.88%	60.46m	34.39	2.64b			1.27	
fool	ten	+0.74%	$43.68	$43.45	0.32	670,546	$43.80	$42.98	$43.36	$46.81	$21.53		33.90	$2.64b				
foxbusiness	ten		$43.68		+0.32	674,018			$43.36									
google-finance	ten	(0.74%)	43.68	43.45	+0.32	674,018.00	43.80	42.98		46.81	21.53	60.46m	34.28	2.64b			1.27	
howthemarketworks	ten	0.738%	43.68	43.45	0.32	669,968	43.8	42.98	43.36									
hpcwire	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
insidestocks	ten	+0.74%	43.68	43.45	+0.32	674000	43.80	42.98					price earnings ratio: 22.29					
investopedia	ten	+0.74 %	$43.68	43.45	+0.32				43.36									
investorguide	ten	+0.74%	43.68	43.45	+0.32		43.80	42.98		46.81	21.53		33.95	2.641b			1.277	
marketintellisearch	ten	0.74 %	$43.68	$43.45	0.32	681.00k	$43.80	$42.98	$43.36			60.46m	34.14	2.62b	0.0 %		1.27	
marketwatch	ten	+0.74%	$43.43	open: 43.45	+0.32	4,050	$43.80	$42.98	$43.36	$46.81	$21.53		34.32	$2.64b			1.27	
minyanville	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
msn-money	ten	+0.74%	43.68	43.45	+0.32	674,018	43.80	42.98	43.36	46.81	21.53	60.46 mil	34.39	2.62 bil			1.27	
nasdaq-com	ten	0.74%	$ 43.68		0.32	674,018	$ 43.80	$ 42.98	$ 43.36	$ 46.81	$ 21.53	60,458,000	34.39	$ 2,640,805,440			$ 1.27	
optimum	ten	+0.74%	43.68 ( 4:15 pm edt)	43.45	+0.32	674,018	43.80	42.98	43.36	46.81	21.53	60.46m	34.4	2.6b			1.27	
paidcontent	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
pc-quote	ten	0.74%	43.68	43.45	0.32	674,018	43.8	42.98	43.36	46.81	21.53	60,015,087	34.14173	2,621,459,000				
personal-wealth-biz	ten	+0.74%	43.68	43.45		674,018	43.80	42.98	43.36	46.81	21.53		33.95			0.00	1.277	
predictwallstreet	ten	+0.74%	43.68		+0.32	674,018												
raymond-james	ten	0.74	43.68	43.45	0.32	674,018	43.80	42.98	43.68	46.81	21.53		33.09				1.32	
renewable-energy-world	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
screamingmedia	ten	+0.74%	$	open: 43.45	+0.32	4,050	$43.80	$42.98	$43.36	$46.81	$21.53		34.32	$2.64b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	+0.74%	last trade: 43.68		change: 0.320								p/e ratio: 33.95					
smartmoney	ten	(0.74%)	43.68	$43.45	0.32	674,018	$43.80	$42.98	$43.36	$46.81	$21.53			2,621,400	0.00%	$0.05		
stocknod	ten	+0.7380%	43.68 usd	43.45	+0.3200	674,018	43.80	42.98	43.36	46.81	21.53	60,457,773						
stockpickr	ten	0.74%	$43.68 0.32 | 0.74%	43.45	0.32	670.55k	43.80	42.98	43.36	46.81	21.53							
stocksmart	ten	%	$40	41.2		80,602	41.72	39.99										
stocktwits	ten	0.69%	43.66		+0.30													
streetinsider-com	ten	0.74%	43.68	$43.45	+0.32	674,018	$43.80	$42.98	$43.36	$46.81	$21.53		34.39				$1.27	
thecramerreport	ten		43.68	43.45	+0.32	674018	43.80	42.98										
thestree	ten	0.74%	$43.68	43.45	0.32	670546	43.8	42.98	43.36	-46.81	21.53	6.0457773e7		2.635958903e9				
tickerspy	ten	0.74%	$43.68	43.45	+0.32	674,018	43.80	42.98	43.36	46.81	21.53		34.1	2.6b	0.00%	$0.00		
tmx-quotemedia	ten	0.74%	43.680	43.450	0.320	674,018	43.800	42.980	43.360	46.810	21.530	60,457,773	34.10	2,640,795,525			1.27	
updown	ten	0.74%	$43.68	$43.45	$0.32	669,968	$43.80	$42.98	$43.36	$46.81	$21.53	60.45b	32.62	$2.62b				
wallstreetsurvivor	ten	0.74%	43.68	43.45	0.32	669,968	43.80	42.98		46.81	23.57		34.10	$3b			0.63	
yahoo-finance	ten	0.74%	43.68	43.45	0.32	674,018	43.80	42.98	43.36	46.81	21.53		34.21	2.64b			1.28	
ycharts-com	ten	+0.69%	43.66		+0.30					46.81	21.53		34.38	2.63b	0.00%		1.27	
zacks	ten	(0.74%)	43.68		0.32	vol.  674,018	43.80	42.98		46.81	21.53		22.58	2.62 b	0.00	0.00	1.92	
advfn	shoo	1.17	40.78	40.65	0.47	293770	40.82	40.0444										
barchart	shoo	+1.19%	40.78	40.65	+0.48	324,460	40.82	40.04	40.30	40.83	21.22		21.94	$2.57 b			+1.23	
barrons	shoo	1.19%	40.78	40.65	+0.48	293,670	40.82	40.044				42.44 million		$1.71 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	1.191%	40.780	40.650	0.480	293,770	40.820	40.044		40.83	21.22	42.316mil	22.163	1,725.653mil		0.444 special cash	1.840	
boston-com	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,770	40.82	40.04	40.30	56.29	31.83	42,027,000						
bostonmerchant	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,770	40.82	40.04	40.30	56.29	31.83	42,027,000						
business-insider	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,770	40.82	40.04	40.30	56.29	31.83	42,027,000						
chron	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,770	40.82	40.04	40.30	56.29	31.83	42,027,000						
cio-com	shoo	+1.19%	40.78 usd	40.65	+0.4800	293,770	40.82	40.04	40.30	56.29	31.83	42,027,000	22.16	2b				
cnn-money	shoo	+1.19%	40.78	40.65	+0.48	293,670	40.82	40.04	40.30				22.2	$1.7b				
easystockalterts	shoo	1.18%	40.78	40.65	+0.48	293770	40.82	40.04	40.30	58.01	31.83		22.16				1.84	
eresearch-fidelity-com	shoo	1.19%	40.7800	40.6500	0.4800	293,770	40.8200	40.0444	40.3000	40.8300	21.2201	42,316,000	21.90	$1.71b				
finance-abc7-com	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,670	40.82	40.04	40.30	56.29	31.83	42,027,000						
finance-abc7chicago-com	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,670	40.82	40.04	40.30	56.29	31.83	42,027,000						
financial-content	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,670	40.82	40.04	40.30	56.29	31.83	42,027,000						
finapps-forbes-com	shoo	1.2%	$40.78	40.65	0.48	293,670	40.82	40.04	40.30	40.83	21.22	42 mil	22.2	2 bil	0.0	0.00	1.84	
finviz	shoo	1.19%	40.78			293,670			40.30	-0.12%	92.15%	42.32m	22.16	1.73b			1.84	
fool	shoo	+1.19%	$40.78	$40.65	0.48	293,670	$40.82	$40.04	$40.30	$40.83	$21.22		21.90	$1.71b				
foxbusiness	shoo		$40.78		+0.48	293,770			$40.30									
google-finance	shoo	(1.19%)	40.78	40.65	+0.48	293,770.00	40.82	40.04		40.83	21.22	42.32m	22.19	1.73b			1.84	
howthemarketworks	shoo	1.191%	40.78	40.65	0.48	292,067	40.82	40.0444	40.3									
hpcwire	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,770	40.82	40.04	40.30	56.29	31.83	42,027,000						
insidestocks	shoo	+1.19%	40.78	40.65	+0.48	293770	40.82	40.04					price earnings ratio: 22.16					
investopedia	shoo	+1.19 %	$40.78	40.65	+0.48				40.30									
investorguide	shoo	+1.19%	40.78	40.65	+0.48		40.82	40.0444		40.83	21.22		21.91	1.726b			1.839	
marketintellisearch	shoo	1.19 %	$40.78	$40.65	0.48	288.40k	$40.82	$40.06	$40.30			42.32m	21.90	1.71b	0.0 %		1.84	
marketwatch	shoo	+1.19%	$40.30	open: 40.65	+0.48	4,880	$40.82	$40.04	$40.30	$58.01	$31.83		22.32	$1.71b			1.83	
minyanville	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,770	40.82	40.04	40.30	56.29	31.83	42,027,000						
msn-money	shoo	+1.19%	40.78	40.65	+0.48	293,770	40.82	40.04	40.30	40.83	21.22	42.32 mil	22.16	1.71 bil			1.84	
nasdaq-com	shoo	1.19%	$ 40.78	$ 40.65	0.48	293,770	$ 40.82	$ 40.0444	$ 40.30	$ 40.83	$ 21.2201	42,027,000	22.16	$ 1,713,861,060			$ 1.84	
optimum	shoo	+1.19%	40.78 ( 4:30 pm edt)	40.65	+0.48	293,670	40.82	40.04	40.30	58.01	31.83	42.03m	22.2	1.7b			1.84	
paidcontent	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,770	40.82	40.04	40.30	56.29	31.83	42,027,000						
pc-quote	shoo	1.19%	40.78	40.65	0.48	293,770	40.82	40.0444	40.3	40.83	21.22	41,818,416	21.90217	1,705,355,000		0.44444		
personal-wealth-biz	shoo	+1.19%	40.78	40.65		293,770	40.82	40.0444	40.30	40.83	21.22		21.91			0.00	1.839	
predictwallstreet	shoo	+1.19%	40.78		+0.48	293,770												
raymond-james	shoo	1.19	40.78	40.65	0.48	293,770	40.82	40.04	40.78	40.83	21.23		14.46				2.82	
renewable-energy-world	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,770	40.82	40.04	40.30	56.29	31.83	42,027,000						
screamingmedia	shoo	+1.19%	$	open: 40.65	+0.48	4,980	$40.82	$40.04	$40.30	$58.01	$31.83		22.32	$1.71b			1.83	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	+1.19%	last trade: 40.78		change: 0.480								p/e ratio: 21.91					
smartmoney	shoo	(1.19%)	40.78	$40.65	0.48	293,770	$40.82	$40.04	$40.30	$40.83	$21.22			1,693,700	0.00%	$1.00		
stocknod	shoo	+1.191%	40.78 usd	40.65	+0.4800	293,770	40.82	40.04	40.30	56.29	31.83	42,027,000						
stockpickr	shoo	1.19%	$40.78 0.48 | 1.19%	40.65	0.48	293.67k	40.82	40.04	40.30	40.83	21.22							
stocksmart	shoo	%	$35.56	42.06		65,844	37.61	35.46										
stocktwits	shoo	1.27%	40.81		+0.51													
streetinsider-com	shoo	1.19%	40.78	$40.65	+0.48	293,770	$40.82	$40.04	$40.30	$58.01	$31.83		22.16				$1.84	
thecramerreport	shoo		40.50	40.65	+0.20	170756	40.65	40.0644										
thestree	shoo	1.19%	$40.78	40.65	0.48	293670	40.82	40.04	40.3	-40.83	21.22	4.2027e7		1.69662999e9				
tickerspy	shoo	1.19%	$40.78	40.65	+0.48	293,670	40.82	40.04	40.30	40.83	21.22		21.9	1.7b	0.00%	$0.44		
tmx-quotemedia	shoo	1.19%	40.780	40.650	0.480	293,770	40.820	40.044	40.300	40.830	21.220	42,027,000	21.90	1,713,861,060			1.84	
updown	shoo	1.19%	$40.78	$40.65	$0.48	288,890	$40.82	$40.04	$40.30	$40.83	$21.22	42.31b	14.32	$1.69b				
wallstreetsurvivor	shoo	1.19%	40.78	40.65	0.48	292,067	40.82	40.04		40.83	22.33		21.90	$2b			1.79	
yahoo-finance	shoo	1.19%	40.78	40.65	0.48	293,770	40.82	40.04	40.30	40.83	21.22		22.18	1.73b			1.84	
ycharts-com	shoo	+1.27%	40.81		+0.51					40.83	21.22		14.79	2.57b	0.00%		2.76	
advfn	dlb	1.73	42.23	41.69	0.72	617117	42.23	41.271										
barchart	dlb	+1.73%	42.23	41.69	+0.72	617,117	42.23	41.27	41.51	70.14	40.36		16.70	$4.73 b			+2.60	
barrons	dlb	1.73%	42.23	41.69	+0.72	617,117	42.23	41.271				115.39 million		$4.65 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	1.735%	42.230	41.690	0.720	617,117	42.230	41.271		70.14	40.36	53.042mil	15.641	4,743.559mil			2.700	
boston-com	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
bostonmerchant	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
business-insider	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
chron	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
cio-com	dlb	+1.73%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905	16.24	2b				
cnn-money	dlb	+1.73%	42.23	41.69	+0.72	617,117	42.23	41.27	41.51				16.2	$2.2b				
easystockalterts	dlb	1.73%	42.23	41.69	+0.72	617117	42.23	41.27	41.51	70.14	40.36		16.24				2.60	
eresearch-fidelity-com	dlb	1.73%	42.2300	41.6900	0.7200	617,117	42.2300	41.2710	41.5100	70.1400	40.3600	111,808,000	15.97	$4.64b				
finance-abc7-com	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
finance-abc7chicago-com	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
financial-content	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
finapps-forbes-com	dlb	1.7%	$42.23	41.69	0.72	617,117	42.23	41.27	41.51	70.14	40.36	53 mil	16.2	2 bil	0.0	0.00	2.60	
finviz	dlb	1.73%	42.23			617,117			41.51	-39.79%	4.63%	111.81m	16.24	4.72b			2.60	
fool	dlb	+1.73%	$42.23	$41.69	0.72	617,117	$42.23	$41.27	$41.51	$70.14	$40.36		15.80	$4.72b				
foxbusiness	dlb		$42.23		+0.72	617,661			$41.51									
google-finance	dlb	(1.73%)	42.23	41.69	+0.72	617,117.00	42.23	41.27		70.14	40.36	111.81m	16.22	4.72b			2.60	
howthemarketworks	dlb	1.735%	42.23	41.69	0.72	617,117	42.23	41.271	41.51									
hpcwire	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
insidestocks	dlb	+1.73%	42.23	41.69	+0.72	617117	42.23	41.27					price earnings ratio: 16.24					
investopedia	dlb	+1.73 %	$42.23	41.69	+0.72				41.51									
investorguide	dlb	+1.73%	42.23	41.69	+0.72		42.23	41.271		70.14	44.41		15.98	4.722b			2.597	
marketintellisearch	dlb	1.73 %	$42.23	$41.69	0.72	604.40k	$42.23	$41.42	$41.51			111.81m	15.97	4.64b	0.0 %		2.60	
marketwatch	dlb	+1.73%	$42.13	open: 41.69	+0.72	6,300	$42.23	$41.27	$41.51	$70.14	$40.36		16.12	$4.65b			2.62	
minyanville	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
msn-money	dlb	+1.73%	42.23	41.69	+0.72	617,117	42.23	41.27	41.51	70.14	40.36	111.81 mil	16.24	4.64 bil			2.60	
nasdaq-com	dlb	1.73%	$ 42.23		0.72	617,117	$ 42.23	$ 41.271	$ 41.51	$ 70.14	$ 40.36	53,042,000	16.24	$ 2,239,963,660			$ 2.60	
optimum	dlb	+1.73%	42.23 ( 4:15 pm edt)	41.69	+0.72	617,117	42.23	41.27	41.51	70.14	40.36	53.04m	16.2	2.2b			2.60	
paidcontent	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
pc-quote	dlb	1.73%	42.23	41.69	0.72	617,117	42.23	41.271	41.51	70.14	40.36	52,137,660	15.96538	2,201,773,000				
personal-wealth-biz	dlb	+1.73%	42.23	41.69		617,661	42.23	41.271	41.51	70.14	44.41		15.98			0.00	2.597	
predictwallstreet	dlb	+1.73%	42.23		+0.72	617,117												
raymond-james	dlb	1.73	42.23	41.69	0.72	617,117	42.23	41.27	42.23	70.14	40.36		16.00				2.64	
renewable-energy-world	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
screamingmedia	dlb	+1.73%	$	open: 41.69	+0.72	6,300	$42.23	$41.27	$41.51	$70.14	$40.36		16.12	$4.65b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	+1.73%	last trade: 42.23		change: 0.720								p/e ratio: 15.98					
smartmoney	dlb	(1.73%)	42.23	$41.69	0.72	617,117	$42.23	$41.27	$41.51	$70.14	$40.36			2,201,800	0.00%	$0.00		
stocknod	dlb	+1.735%	42.23 usd	41.69	+0.7200	617,117	42.23	41.27	41.51	70.14	40.36	53,041,905						
stockpickr	dlb	1.73%	$42.23 0.72 | 1.73%	41.62	0.72	617.12k	42.23	41.27	41.51	70.14	40.36							
stocksmart	dlb	%	$45.26	66.66		42,580	47	45.08										
stocktwits	dlb	1.69%	42.21		+0.70													
streetinsider-com	dlb	1.73%	42.23	$41.69	+0.72	617,117	$42.23	$41.27	$41.51	$70.14	$40.36		16.24				$2.60	
thecramerreport	dlb		42.23	41.69	+0.72	617117	42.23	41.271										
thestree	dlb	1.73%	$42.23	41.62	0.72	617117	42.23	41.27	41.51	-70.14	40.36	1.11807559e8		2.206012829e9				
tickerspy	dlb	1.73%	$42.23	41.69	+0.72	617,117	42.23	41.27	41.51	70.14	40.36		16.0	4.6b	0.00%	$0.00		
tmx-quotemedia	dlb	1.73%	42.230	41.690	0.720	617,661	42.230	41.271	41.510	70.140	40.360	111,807,559	16.00	4,721,633,217			2.60	
updown	dlb	1.73%	$42.23	$41.69	$0.72	610,817	$42.23	$41.27	$41.51	$70.14	$40.36	111.80b	15.73	$4.64b				
wallstreetsurvivor	dlb	1.73%	42.23	41.69	0.72	617,117	42.23	41.27		69.69	40.36		16.00	$2b			2.46	
yahoo-finance	dlb	1.73%	42.23	41.69	0.72	617,117	42.23	41.27	41.51	70.14	40.36		16.26	4.72b			2.60	
ycharts-com	dlb	+1.69%	42.21		+0.70					70.14	40.39		16.17	4.73b	0.00%		2.61	
advfn	apol	0.98	49.62	49.43	0.48	2181148	49.73	49.01										
barchart	apol	+0.98%	49.62	49.43	+0.48	2,671,305	49.73	49.01	49.14	53.61	33.75		9.54	$7.00 b			+2.95	
barrons	apol	0.98%	49.62	49.43	+0.48	2.179m	49.73	49.01				152.91 million		$6.86 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	0.977%	49.620	49.430	0.480	2,181,148	49.730	49.010		53.61	33.75	137.281mil	10.126	7,026.341mil			4.900	
boston-com	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
bostonmerchant	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
business-insider	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
chron	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
cio-com	apol	+0.98%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000	16.54	7b				
cnn-money	apol	+0.98%	49.62	49.49	+0.48	2,180,125	49.73	49.01	49.14				16.5	$6.8b				
easystockalterts	apol	1.01%	49.64	49.43	+0.50	2136350	49.73	49.01	49.14	53.61	33.75		16.55				3.00	
eresearch-fidelity-com	apol	0.98%	49.6200	49.4300	0.4800	2,181,148	49.7300	49.0100	49.1400	53.6100	33.7500	137,756,000	16.55	$6.77b				
finance-abc7-com	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
finance-abc7chicago-com	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
financial-content	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
finapps-forbes-com	apol	1.0%	$49.62	49.43	0.48	2,181,148	49.73	49.01	49.14	53.61	33.75	138 mil	16.8	7 bil	0.0	0.00	2.95	
finviz	apol	0.98%	49.62			2,179,225			49.14	-7.44%	47.02%	137.76m	16.55	6.77b			2.97	
fool	apol	+0.98%	$49.62	$49.43	0.48	2,179,225	$49.73	$49.01	$49.14	$53.61	$33.75		16.70	$6.84b				
foxbusiness	apol		$49.62		+0.48	2,181,148			$49.14									
google-finance	apol	(0.98%)	49.62	49.43	+0.48	2.18m	49.73	49.01		53.61	33.75	137.76m	16.70	6.84b			2.97	
howthemarketworks	apol	0.977%	49.62	49.43	0.48	2,178,148	49.73	49.01	49.14									
hpcwire	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
insidestocks	apol	+1.06%	49.66	49.43	+0.52	1894248	49.73	49.01					price earnings ratio: 9.51					
investopedia	apol	+1.08 %	$49.67	49.43	+0.53				49.14									
investorguide	apol	+0.98%	49.62	49.50	+0.48		49.73	49.01		53.78	33.75		18.50	7.026b			2.656	
marketintellisearch	apol	1.1 %	$49.68	$49.43	0.54	2166.00k	$49.73	$49.01	$49.14			137.76m	16.55	6.77b	0.0 %		2.97	
marketwatch	apol	+0.98%	$49.61	open: 49.43	+0.48	3,224	$49.72	$49.01	$49.14	$53.61	$33.75		16.22	$6.86b			3.06	
minyanville	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
msn-money	apol	+0.98%	49.62	49.43	+0.48	2.18 mil	49.73	49.01	49.14	53.61	33.75	137.76 mil	16.49	6.77 bil			2.95	
nasdaq-com	apol	0.98%	$ 49.62	$ 49.43	0.48	2,181,148	$ 49.73	$ 49.01	$ 49.14	$ 53.61	$ 33.75	141,128,000	16.82	$ 7,002,771,360			$ 2.95	
optimum	apol	+1.02%	49.64 ( 3:59 pm edt)	49.43	+0.50	2,136,350	49.73	49.01	49.14	53.61	33.75	137.28m	16.5	6.8b			3.00	
paidcontent	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
pc-quote	apol	0.98%	49.62	49.43	0.48	2,182,449	49.73	49.01	49.14	53.61	33.75	135,953,009	16.32558	6,745,988,000				
personal-wealth-biz	apol	+0.98%	49.62	49.50		2,181,148	49.73	49.01	49.14	53.78	33.75		18.50			0.00	2.656	
predictwallstreet	apol	+0.98%	49.62		+0.48	2,181,148												
raymond-james	apol	0.98	49.62	49.43	0.48	2,181,148	49.73	49.01	49.62	53.61	33.75		16.60				2.99	
renewable-energy-world	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
screamingmedia	apol	+0.98%	$	open: 49.43	+0.48	3,224	$49.72	$49.01	$49.14	$53.61	$33.75		16.22	$6.86b			3.06	
scroli	apol	0.98%	apol 49.62	49.43	0.48	2,017,374	49.73	49.01	49.14	53.61	33.75		16.70				2.97	
simple-stock-quotes	apol	+0.98%	last trade: 49.62		change: 0.480								p/e ratio: 18.5					
smartmoney	apol	(0.98%)	49.62	$49.43	0.48	2,181,148	$49.73	$49.01	$49.14	$53.61	$33.75			6,746,000	0.00%	$0.00		
stocknod	apol	+0.9768%	49.62 usd	49.43	+0.4800	2,178,148	49.73	49.01	49.14	53.61	33.75	137,281,000						
stockpickr	apol	0.98%	$49.62 0.48 | 0.98%	49.43	0.48	2.18m	49.73	49.01	49.14	53.61	33.75							
stocksmart	apol	%	$42.145	39.76		575,266	42.75	40.63										
stocktwits	apol	0.98%	49.62		+0.48													
streetinsider-com	apol	1.02%	49.64	$49.43	+0.50	2,136,350	$49.73	$49.01	$49.14	$53.61	$33.75		16.55				$3.00	
thecramerreport	apol		49.62	49.50	+0.48	2181148	49.73	49.01										
thestree	apol	0.98%	$49.62	49.43	0.48	2179225	49.73	49.01	49.14	-53.61	33.75	1.37756e8		6.83933942e9				
tickerspy	apol	1.00%	$49.63	49.43	+0.49	2,106,352	49.73	49.01	49.14	53.61	33.75		16.3	6.7b	0.00%	$0.00		
tmx-quotemedia	apol	0.98%	49.620	49.430	0.480	2,181,148	49.730	49.010	49.140	53.610	33.750	137,756,000	16.50	6,835,452,720			2.98	
updown	apol	0.98%	$49.62	$49.43	$0.48	2,179,225	$49.73	$49.01	$49.14	$53.61	$33.75	141.60b	18.43	$6.76b				
wallstreetsurvivor	apol	0.98%	49.62	49.43	0.48	2,178,148	49.73	49.01		53.61	33.75		16.50	$7b			3.62	
yahoo-finance	apol	0.98%	49.62	49.50	0.48	2,181,148	49.73	49.01	49.14	53.61	33.75		18.68	7.03b			2.66	
ycharts-com	apol	+0.98%	49.62		+0.48					53.61	33.75		16.71	7.00b	0.00%		2.97	
advfn	petm	0.31	45.0	45.04	0.14	756775	45.1	44.46										
barchart	petm	+0.31%	45.00	45.04	+0.14	756,775	45.10	44.46	44.86	46.60	28.61		21.03	$5.17 b	1.1%	$0.50	+2.17	
barrons	petm	0.31%	45.00	45.04	+0.14	756,775	45.10	44.46				119.40 million		$5.18 billion	1.24%	$0.14		
bloomberg	petm	0.312%	45.000	45.040	0.140	756,775	45.100	44.460		46.60	28.88	113.393mil	20.737	5,102.668mil	1.111	0.140 regular cash	2.170	
boston-com	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
bostonmerchant	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
business-insider	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
chron	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
cio-com	petm	+0.31%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630	20.83	5b	1.2	0.56		
cnn-money	petm	+0.31%	45.00	45.04	+0.14	753,151	45.10	44.46	44.86				20.8	$5.1b	1.24%			
easystockalterts	petm	0.31%	45.00	45.04	+0.14	756775	45.10	44.46	44.86	46.60	28.88		20.83				2.16	
eresearch-fidelity-com	petm	0.31%	45.0000	45.0400	0.1400	756,775	45.1000	44.4600	44.8600	46.6000	28.8800	113,393,000	20.67	$5.09b	1.25%	$0.140000		
finance-abc7-com	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
finance-abc7chicago-com	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
financial-content	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
finapps-forbes-com	petm	0.3%	$45.00	45.04	0.14	756,775	45.10	44.46	44.86	46.60	28.88	113 mil	20.7	5 bil	1.2	0.56	2.17	
finviz	petm	0.31%	45.00			756,775			44.86	-3.43%	57.30%	113.39m	20.74	5.10b		0.56	2.17	
fool	petm	+0.31%	$45.00	$45.04	0.14	756,775	$45.10	$44.46	$44.86	$46.60	$28.88		21.10	$5.10b	1.50%	0.56		
foxbusiness	petm		$45.00		+0.14	756,904			$44.86									
google-finance	petm	(0.31%)	45.00	45.04	+0.14	756,775.00	45.10	44.46		46.60	28.88	113.39m	20.77	5.10b	1.24	0.14	2.17	
howthemarketworks	petm	0.312%	45	45.04	0.14	754,242	45.1	44.46	44.86									
hpcwire	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
insidestocks	petm	+0.31%	45.00	45.04	+0.14	756775	45.10	44.46					price earnings ratio: 20.74					
investopedia	petm	+0.31 %	$45.00	45.04	+0.14				44.86									
investorguide	petm	+0.31%	45.00	45.01	+0.14		45.10	44.46		45.98	28.88		20.79	5.103b			2.158	
marketintellisearch	petm	0.31 %	$45.00	$45.01	0.14	749.10k	$45.10	$44.46	$44.86			113.39m	20.67	5.09b	1.25 %		2.17	
marketwatch	petm	+0.31%	$45.00	open: 45.04	+0.14	3,624	$45.10	$44.46	$44.86	$46.60	$28.88		20.40	$5.18b	1.24%	0.14	2.21	
minyanville	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
msn-money	petm	+0.31%	45.00	45.04	+0.14	756,775	45.10	44.46	44.86	46.60	28.88	113.39 mil	20.83	5.09 bil	1.25%	0.56	2.17	
nasdaq-com	petm	0.31%	$ 45	$ 45.04	0.14	756,775	$ 45.10	$ 44.46	$ 44.86	$ 46.60	$ 28.88	113,393,000	20.74	$ 5,102,685,000	1.11 %	$0.500000	$ 2.17	
optimum	petm	+0.31%	45.00 ( 4:30 pm edt)	45.04	+0.14	756,775	45.10	44.46	44.86	46.60	28.88	113.39m	20.8	5.1b	1.11	0.50	2.16	
paidcontent	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
pc-quote	petm	0.31%	45.0	45.04	0.14	756,775	45.1	44.46	44.86	46.60	28.88	113,040,222	20.76852	5,086,810,000		0.14		
personal-wealth-biz	petm	+0.31%	45.00	45.01		756,904	45.10	44.46	44.86	45.98	28.88		20.79		1.11	0.50	2.158	
predictwallstreet	petm	+0.31%	45.00		+0.14	756,775												
raymond-james	petm	0.31	45.00	45.04	0.14	756,775	45.10	44.46	45.00	46.60	28.88		20.46				2.20	
renewable-energy-world	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
screamingmedia	petm	+0.31%	$	open: 45.04	+0.14	3,624	$45.10	$44.46	$44.86	$46.60	$28.88		20.40	$5.18b	1.24%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	+0.31%	last trade: 45.00		change: 0.140								p/e ratio: 20.79					
smartmoney	petm	(0.31%)	45.00	$45.04	0.14	756,775	$45.10	$44.46	$44.86	$46.60	$28.88			5,086,800	1.25%	$0.14		
stocknod	petm	+0.3121%	45.00 usd	45.04	+0.1400	756,775	45.10	44.46	44.86	46.60	28.88	113,392,630						
stockpickr	petm	0.31%	$45.00 0.14 | 0.31%	45.04	0.14	756.78k	45.10	44.46	44.86	46.60	28.88							
stocksmart	petm	%	$44.82	40.09		167,735	46.01	44.79										
stocktwits	petm	0.29%	44.99		+0.13													
streetinsider-com	petm	0.31%	45.00	$45.04	+0.14	756,775	$45.10	$44.46	$44.86	$46.60	$28.88		20.83				$2.16	
thecramerreport	petm		45.00	45.01	+0.14	756775	45.10	44.46										
thestree	petm	0.31%	$45.0	45.04	0.14	756775	45.1	44.46	44.86	-46.6	28.88	1.1339263e8		5.175239633e9				
tickerspy	petm	0.31%	$45.00	45.04	+0.14	756,775	45.10	44.46	44.86	46.60	28.88		20.8	5.0b	1.25%	$0.14		
tmx-quotemedia	petm	0.31%	45.000	45.040	0.140	756,904	45.100	44.460	44.860	46.600	28.880	113,392,630	20.80	5,102,668,350	1.248	0.140 usd	2.16	
updown	petm	0.31%	$45.00	$45.04	$0.14	753,151	$45.10	$44.46	$44.86	$46.60	$28.88	113.39b	20.34	$5.08b				
wallstreetsurvivor	petm	0.31%	45.00	45.04	0.14	754,242	45.10	44.46		46.60	28.88		20.80	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	0.31%	45.00	45.01	0.14	756,775	45.10	44.46	44.86	46.60	28.88		20.85	5.10b	1.20%	0.56	2.16	
ycharts-com	petm	+0.29%	44.99		+0.13					46.60	28.88		20.83	5.17b	1.22%		2.16	
advfn	mlr	0.39	17.89	17.95	0.07	40571	18.03	17.81										
barchart	mlr	+0.39%	17.89	17.95	+0.07	40,571	18.03	17.81	17.82	18.91	11.24		12.72	$210.92 m	2.68%	$0.48	+1.41	
barrons	mlr	0.39%	17.89	17.95	+0.07	40,468	18.03	17.81				12.16 million		$212.08 million	2.68%	$0.12		
bloomberg	mlr	0.393%	17.890	17.950	0.070	40,571	18.030	17.810		18.91	11.41	11.828mil	12.688	211.604mil	1.342	0.120 regular cash	1.410	
boston-com	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
bostonmerchant	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
business-insider	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
chron	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
cio-com	mlr	+0.39%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050	12.78	212m	2.6	0.48		
cnn-money	mlr	+0.39%	17.89	17.93	+0.07	40,468	18.03	17.81	17.82				12.8	$211.6m	2.68%			
easystockalterts	mlr	0.39%	17.89	17.95	+0.07	40571	18.03	17.81	17.82	18.91	11.41		12.78				1.40	
eresearch-fidelity-com	mlr	0.39%	17.8900	17.9500	0.0700	40,571	18.0300	17.8100	17.8200	18.9100	11.4100	11,828,000	12.73	$210.77m	2.69%	$0.120000		
finance-abc7-com	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
financial-content	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	0.4%	$17.89	17.95	0.07	40,571	18.03	17.81	17.82	18.91	11.41	12 mil	12.7	212 mil	0.7	0.12	1.41	
finviz	mlr	0.39%	17.89			40,571			17.82	-5.39%	59.22%	11.83m	12.78	211.64m		0.48	1.40	
fool	mlr	+0.39%	$17.89	$17.95	0.07	40,468	$18.03	$17.81	$17.82	$18.91	$11.41		12.80	$211.60m		0.48		
foxbusiness	mlr		$17.89		+0.07	40,571			$17.82									
google-finance	mlr	(0.39%)	17.89	17.95	+0.07	40,571.00	18.03	17.81		18.91	11.41	11.83m	12.75	211.60m	2.68	0.12	1.40	
howthemarketworks	mlr	0.393%	17.89	17.95	0.07	40,468	18.03	17.81	17.82									
hpcwire	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
insidestocks	mlr	+0.39%	17.89	17.95	+0.07	40468	18.03	17.81										
investopedia	mlr	+0.39 %	$17.89	17.95	+0.07				17.82									
investorguide	mlr	+0.39%	17.89	17.95	+0.07		18.03	17.81		17.21	11.41		12.72	211.6m			1.401	
marketintellisearch	mlr	0.39 %	$17.89	$17.95	0.07	40.20k	$18.03	$17.81	$17.82			11.83m	12.73	0.21b	2.69 %		1.40	
marketwatch	mlr	+0.39%	$17.89	open: 17.95	+0.07	103	$18.03	$17.81	$17.82	$18.91	$11.41		12.79	$212.08m	2.68%	0.12	1.40	
minyanville	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
msn-money	mlr	+0.39%	17.89	17.95	+0.07	40,571	18.03	17.81	17.82	18.91	11.41	11.83 mil	12.78	210.78 mil	2.69%	0.48	1.40	
nasdaq-com	mlr	0.39%	$ 17.89		0.07	40,571	$ 18.03	$ 17.81	$ 17.82	$ 18.91	$ 11.41	11,828,000	12.69	$ 211,602,920	0.67 %	$0.120000	$ 1.41	
optimum	mlr	+0.39%	17.89 ( 4:15 pm edt)	17.95	+0.07	40,571	18.03	17.81	17.82	18.91	11.41	11.83m	12.8	211.6m	2.68	0.48	1.40	
paidcontent	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
pc-quote	mlr	0.39%	17.89	17.95	0.07	40,571	18.03	17.81	17.82	18.91	11.41	11,781,722	12.72857	210,775,000		0.12		
personal-wealth-biz	mlr	+0.39%	17.89	17.95		40,571	18.03	17.81	17.82	17.21	11.41		12.72		1.35	0.24	1.401	
predictwallstreet	mlr	+0.39%	17.89		+0.07	40,571												
raymond-james	mlr	0.39	17.89	17.95	0.07	40,571	18.03	17.81	17.89	18.91	11.41		12.25				1.46	
renewable-energy-world	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
screamingmedia	mlr	+0.39%	$	open: 17.95	+0.07	103	$18.03	$17.81	$17.82	$18.91	$11.41		12.79	$212.08m	2.68%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	+0.39%	last trade: 17.89		change: 0.070								p/e ratio: 12.72					
smartmoney	mlr	(0.39%)	17.89	$17.95	0.07	40,571	$18.03	$17.81	$17.82	$18.91	$11.41			210,800	2.69%	$0.12		
stocknod	mlr	+0.3928%	17.89 usd	17.95	+0.0700	40,571	18.03	17.81	17.82	18.91	11.41	11,828,050						
stockpickr	mlr	0.39%	$17.89 0.07 | 0.39%	17.95	0.07	40.57k	18.03	17.81	17.82	18.91	11.41							
stocksmart	mlr	%	$17.04	14.23		2,719	17.19	16.9										
stocktwits	mlr	0.45%	17.90		+0.08													
streetinsider-com	mlr	0.39%	17.89	$17.95	+0.07	40,571	$18.03	$17.81	$17.82	$18.91	$11.41		12.78				$1.40	
thecramerreport	mlr		17.89	17.95	+0.07	40571	18.03	17.81										
thestree	mlr	0.39%	$17.89	17.95	0.07	40571	18.03	17.81	17.82	-18.91	11.41	1.182805e7		2.12076937e8				
tickerspy	mlr	0.39%	$17.89	17.95	+0.07	40,571	18.03	17.81	17.82	18.91	11.41		12.7	210.6m	2.69%	$0.12		
tmx-quotemedia	mlr	0.39%	17.890	17.950	0.070	40,571	18.030	17.810	17.820	18.910	11.410	11,828,050	12.70	211,603,815	2.694	0.120 usd	1.40	
updown	mlr	0.39%	$17.89	$17.95	$0.07	40,468	$18.03	$17.81	$17.82	$18.91	$11.41	11.82b	12.17	$211m				
wallstreetsurvivor	mlr	0.39%	17.89	17.95	0.07	40,468	18.03	17.81		18.91	11.41		12.70	$211m	2.70%	0.10 -	0.96	
yahoo-finance	mlr	0.39%	17.89	17.95	0.07	40,571	18.03	17.81	17.82	18.91	11.41		12.77	211.60m	2.70%	0.48	1.40	
ycharts-com	mlr	+0.45%	17.90		+0.08					18.85	11.41		12.79	211.04m	2.80%		1.40	
advfn	lstza	1.37	74.8	74.02	1.01	205940	75.05	73.42										
barchart	lstza	+1.37%	74.80	74.02	+1.01	214,411	75.05	73.42	73.79	81.36	51.47		19.20	$3.67 b			+3.87	
barrons	lstza	1.37%	74.80	74.02	+1.01	205,940	75.05	73.42				49.13 million		$3.68 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	1.369%	74.800	74.020	1.010	205,940	75.050	73.420		81.36	51.47	49.213mil	18.937	3,903.087mil			3.950	
boston-com	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
bostonmerchant	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
business-insider	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
chron	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
cio-com	lstza	+1.37%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696	143.85	4b				
cnn-money	lstza	+1.37%	74.80	74.02	+1.01	205,940	75.05	73.42	73.79				143.8	$3.7b				
easystockalterts	lstza	1.36%	74.80	74.02	+1.01	205940	75.05	73.42	73.79	81.36	51.47		143.85				0.52	
eresearch-fidelity-com	lstza	1.37%	74.8000	74.0200	1.0100	205,940	75.0500	73.4200	73.7900	81.3550	51.4700	49,213,000	19.07	$3.63b				
finance-abc7-com	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
finance-abc7chicago-com	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
financial-content	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
finapps-forbes-com	lstza	1.4%	$74.80	74.02	1.01	205,940	75.05	73.42	73.79	81.35	51.47	49 mil	19.3	4 bil	0.0	0.00	3.87	
finviz	lstza	1.37%	74.80			205,940			73.79	-8.06%	45.33%	734.73m	18.98	54.96b			3.94	
fool	lstza	+1.37%	$74.80	$74.02	1.01	205,520	$75.05	$73.42	$73.79	$81.36	$51.47		142.90	$54.86b				
foxbusiness	lstza		$74.80		+1.01	205,940			$73.79									
google-finance	lstza	(1.37%)	74.80	74.02	+1.01	205,940.00	75.05	73.42		81.36	51.47	52.17m	18.99	3.90b			3.94	
howthemarketworks	lstza	1.369%	74.8	74.02	1.01	204,940	75.05	73.42	73.79									
hpcwire	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
insidestocks	lstza	+1.37%	74.80	74.02	+1.01	205940	75.05	73.42										
investopedia	lstza	+1.37 %	$74.80	74.02	+1.01				73.79									
investorguide	lstza	+1.37%	74.80	74.47	+1.01		75.05	73.42		80.21	49.77		19.15	3.902b			3.853	
marketintellisearch	lstza	1.37 %	$74.80	$74.47	1.01	203.80k	$75.05	$73.42	$73.79			734.73m	18.73	54.22b	0.0 %		3.94	
marketwatch	lstza	+1.37%	$74.80	open: 74.02	+1.01	520	$75.05	$73.42	$73.79	$81.36	$51.47		18.75	$3.68b			3.99	
minyanville	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
msn-money	lstza	+1.37%	74.80	74.02	+1.01	205,940	75.05	73.42	73.79	81.36	51.47	734.73 mil	19.48	21.09 bil			3.94	
nasdaq-com	lstza	1.37%	$ 74.80	$ 74.02	1.01	205,940	$ 75.05	$ 73.42	$ 73.79	$ 81.355	$ 51.47	49,132,000	19.33	$ 3,675,073,600			$ 3.87	
optimum	lstza	+1.37%	74.80 ( 4:30 pm edt)	74.02	+1.01	205,940	75.05	73.42	73.79	81.36	51.47	49.13m	143.8	3.7b			0.52	
paidcontent	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
pc-quote	lstza	1.37%	74.8	74.02	1.01	205,940	75.05	73.42	73.79	81.36	51.47	48,552,439	19.21615	3,631,722,000				
personal-wealth-biz	lstza	+1.37%	74.80	74.47		205,940	75.05	73.42	73.79	80.21	49.77		19.15			0.00	3.853	
predictwallstreet	lstza	+1.37%	74.80		+1.01	205,940												
raymond-james	lstza	1.37	74.80	74.02	1.01	205,940	75.05	73.42	74.80	81.36	51.47		18.70				4.00	
renewable-energy-world	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
screamingmedia	lstza	+1.37%	$	open: 74.02	+1.01	520	$75.05	$73.42	$73.79	$81.36	$51.47		18.75	$3.68b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	+1.37%	last trade: 74.80		change: 1.010								p/e ratio: 19.15					
smartmoney	lstza	(1.37%)	74.80	$74.02	1.01	205,940	$75.05	$73.42	$73.79	$81.36	$51.47			3,625,400	0.00%	$0.00		
stocknod	lstza	+1.369%	74.80 usd	74.02	+1.010	205,940	75.05	73.42	73.79	81.36	51.47	49,131,696						
stockpickr	lstza	1.37%	$74.80 1.01 | 1.37%	74.02	1.01	205.94k	75.05	73.42	73.79	81.36	51.47							
stocksmart	lstza	%	$77.9	66.4		54,384	78.9	76.36										
stocktwits	lstza	1.23%	74.70		+0.91													
streetinsider-com	lstza	1.37%	74.80	$74.02	+1.01	205,940	$75.05	$73.42	$73.79	$81.36	$51.47		143.85				$0.52	
thecramerreport	lstza		74.80	74.47	+1.01	205940	75.05	73.42										
thestree	lstza	1.37%	$74.8	74.02	1.01	205940	75.05	73.42	73.79	-81.36	51.47	7.33463465e8		3.65097633e9				
tickerspy	lstza	1.37%	$74.80	74.02	+1.01	205,940	75.05	73.42	73.79	81.36	51.47		19.2	54.1b	0.00%	$0.00		
tmx-quotemedia	lstza	1.37%	74.800	74.020	1.010	205,940	75.050	73.420	73.790	81.355	51.470	49,212,671	141.90	3,681,107,791			0.52	
updown	lstza	1.37%	$74.80	$74.02	$1.01	205,420	$75.05	$73.42	$73.79	$81.36	$51.47	733.46b	5.64	$54.12b				
wallstreetsurvivor	lstza	1.37%	74.80	74.02	1.01	204,940	75.05	73.42		81.36	53.45		141.90	$4b			0.00	
yahoo-finance	lstza	1.37%	74.80	74.47	1.01	205,940	75.05	73.42	73.79	81.36	51.47		19.41	3.90b			3.85	
ycharts-com	lstza	+1.23%	74.70		+0.91					81.36	51.47		19.30	3.67b	0.00%		3.87	
advfn	tdy	0.49	49.45	49.52	0.24	232241	49.83	48.83										
barchart	tdy	+0.49%	49.45	49.52	+0.24	232,241	49.83	48.83	49.21	53.35	35.34		15.32	$1.81 b			+3.45	
barrons	tdy	0.49%	49.45	49.52	+0.24	231,763	49.83	48.83				36.90 million		$1.82 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	0.488%	49.450	49.520	0.240	232,241	49.830	48.830		53.35	35.34	36.728mil	15.169	1,816.179mil			3.260	
boston-com	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
bostonmerchant	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
business-insider	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
chron	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
cio-com	tdy	+0.49%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575	14.38	2b				
cnn-money	tdy	+0.49%	49.45	49.52	+0.24	232,241	49.83	48.83	49.21				14.4	$1.8b				
easystockalterts	tdy	0.48%	49.45	49.51	+0.24	232241	49.83	48.83	49.21	53.35	35.34		14.38				3.44	
eresearch-fidelity-com	tdy	0.49%	49.4500	49.5200	0.2400	232,241	49.8300	48.8300	49.2100	53.3500	35.3400	36,728,000	14.31	$1.81b				
finance-abc7-com	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
financial-content	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	0.5%	$49.45	49.52	0.24	232,241	49.83	48.83	49.21	53.35	35.34	37 mil	14.3	2 bil	0.0	0.00	3.45	
finviz	tdy	0.49%	49.45			232,241			49.21	-7.31%	39.93%	36.73m	14.38	1.82b			3.44	
fool	tdy	+0.49%	$49.45	$49.52	0.24	232,241	$49.83	$48.83	$49.21	$53.35	$35.34		14.40	$1.82b				
foxbusiness	tdy		$49.45		+0.24	232,640			$49.21									
google-finance	tdy	(0.49%)	49.45	49.52	+0.24	232,241.00	49.83	48.83		53.35	35.34	36.73m	14.38	1.82b			3.44	
howthemarketworks	tdy	0.488%	49.45	49.51	0.24	231,763	49.83	48.83	49.21									
hpcwire	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
insidestocks	tdy	+0.49%	49.45	49.52	+0.24	232162	49.83	48.83					price earnings ratio: 14.33					
investopedia	tdy	+0.49 %	$49.45	49.52	+0.24				49.21									
investorguide	tdy	+0.49%	49.45	49.52	+0.24		49.83	48.83		53.35	35.34		14.30	1.816b			3.442	
marketintellisearch	tdy	0.49 %	$49.45	$49.52	0.24	227.70k	$49.83	$48.83	$49.21			36.73m	14.31	1.81b	0.0 %		3.44	
marketwatch	tdy	+0.49%	$49.45	open: 49.52	+0.24	3,278	$49.83	$48.83	$49.21	$53.35	$35.34		15.38	$1.82b			3.22	
minyanville	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
msn-money	tdy	+0.49%	49.45	49.52	+0.24	232,241	49.83	48.83	49.21	53.35	35.34	36.73 mil	14.38	1.81 bil			3.44	
nasdaq-com	tdy	0.49%	$ 49.45		0.24	232,241	$ 49.83	$ 48.83	$ 49.21	$ 53.35	$ 35.34	36,728,000	14.33	$ 1,816,199,600			$ 3.45	
optimum	tdy	+0.49%	49.45 ( 4:15 pm edt)	49.51	+0.24	232,241	49.83	48.83	49.21	53.35	35.34	36.73m	14.4	1.8b			3.44	
paidcontent	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
pc-quote	tdy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tdy	+0.49%	49.45	49.52		232,640	49.83	48.83	49.21	53.35	35.34		14.30			0.00	3.442	
predictwallstreet	tdy	+0.49%	49.45		+0.24	232,241												
raymond-james	tdy	0.49	49.45	49.52	0.24	232,241	49.83	48.83	49.45	53.35	35.34		14.09				3.51	
renewable-energy-world	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
screamingmedia	tdy	+0.49%	$	open: 49.52	+0.24	3,278	$49.83	$48.83	$49.21	$53.35	$35.34		15.38	$1.82b			3.22	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	+0.49%	last trade: 49.45		change: 0.240								p/e ratio: 14.3					
smartmoney	tdy	(0.49%)	49.45	$49.52	0.24	232,241	$49.83	$48.83	$49.21	$53.35	$35.34			1,807,400	0.00%	$0.00		
stocknod	tdy	+0.4877%	49.45 usd	49.51	+0.2400	232,241	49.83	48.83	49.21	53.35	35.34	36,727,575						
stockpickr	tdy	0.49%	$49.45 0.24 | 0.49%	49.52	0.24	232.24k	49.83	48.83	49.21	53.35	35.34							
stocksmart	tdy	%	$47.67	44.24		22,907	48.94	47.64										
stocktwits	tdy	0.41%	49.41		+0.20													
streetinsider-com	tdy	0.49%	49.45	$49.51	+0.24	232,241	$49.83	$48.83	$49.21	$53.35	$35.34		14.38				$3.44	
thecramerreport	tdy		49.45	49.52	+0.24	232241	49.83	48.83										
thestree	tdy	0.49%	$49.45	49.52	0.24	232241	49.83	48.83	49.21	-53.35	35.34	3.6727575e7		1.840418783e9				
tickerspy	tdy	0.49%	$49.45	49.52	+0.24	232,241	49.83	48.83	49.21	53.35	35.34		14.3	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	0.49%	49.450	49.520	0.240	232,640	49.830	48.830	49.210	53.350	35.340	36,727,575	14.30	1,816,178,584			3.45	
updown	tdy	0.49%	$49.45	$49.52	$0.24	228,963	$49.83	$48.83	$49.21	$53.35	$35.34	36.72b	14.00	$1.80b				
wallstreetsurvivor	tdy	0.49%	49.45	49.51	0.24	231,763	49.83	48.83		53.35	35.34		14.30	$2b			3.27	
yahoo-finance	tdy	0.49%	49.45	49.52	0.24	232,241	49.83	48.83	49.21	53.35	35.34		14.37	1.82b			3.44	
ycharts-com	tdy	+0.41%	49.41		+0.20					53.35	35.34		14.32	1.81b	0.00%		3.45	
advfn	bkmu	0.00	3.79	3.79	0.0	98250	3.87	3.72										
barchart	bkmu	unch	3.79	3.79	unch	102,908	3.87	3.72	3.79	6.13	3.52		0.00	$173.51 m	1.02%	$0.04	-1.62	
barrons	bkmu	0.00%	3.79	3.79	0.00	95,265	3.87	3.72				45.57 million		$179.82 million	1.06%	$0.01		
bloomberg	bkmu		3.790	3.790		98,250	3.870	3.720		6.25	3.52	45.990mil		174.302mil	2.639	0.010 regular cash	-0.440	
boston-com	bkmu	0.00%	3.790 usd	3.790	+0.00	98,250	3.870	3.720	3.790	6.250	3.520	45,989,845						
bostonmerchant	bkmu	0.00%	3.790 usd	3.790	+0.00	98,250	3.870	3.720	3.790	6.250	3.520	45,989,845						
business-insider	bkmu	0.00%	3.790 usd	3.790	+0.00	98,250	3.870	3.720	3.790	6.250	3.520	45,989,845						
chron	bkmu	0.00%	3.790 usd	3.790	+0.00	98,250	3.870	3.720	3.790	6.250	3.520	45,989,845						
cio-com	bkmu	0.00%	3.790 usd	3.790	+0.00	98,250	3.870	3.720	3.790	6.250	3.520	45,989,845		174m	1	0.04		
cnn-money	bkmu	+0.26%	3.80	3.79	+0.01	88,507	3.87	3.72	3.79				nm	$174.8m	1.05%			
easystockalterts	bkmu	0.00%	3.79	3.79	+0.00	97851	3.87	3.72	3.79	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	0.00%	3.7900	3.7900	0.0000	98,250	3.8700	3.7200	3.7900	6.2500	3.5200	45,990,000	nm	$174.30m	1.06%	$0.010000		
finance-abc7-com	bkmu	0.00%	3.790 usd	3.790	+0.00	97,851	3.870	3.720	3.790	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	0.00%	3.790 usd	3.790	+0.00	97,851	3.870	3.720	3.790	6.250	3.520	45,989,845						
financial-content	bkmu	0.00%	3.790 usd	3.790	+0.00	97,851	3.870	3.720	3.790	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	0.0%	$3.79	3.79	0.00	97,851	3.87	3.72	3.79	6.25	3.52	46 mil		174 mil	1.1	0.04	-1.62	
finviz	bkmu	0.00%	3.79			97,851			3.79	-38.16%	7.67%	45.99m		174.30m		0.04	-1.62	
fool	bkmu	-0.26%	$3.79	$3.79	-0.01	95,265	$3.87	$3.72	$3.79	$6.25	$3.52		0.00	$174.30m	4.30%	0.04		
foxbusiness	bkmu		$3.79		0.00	98,250			$3.79									
google-finance	bkmu	(0.00%)	3.79	3.79	0.00	97,851.00	3.87	3.72		6.25	3.52	45.99m		174.30m	1.06	0.01	-1.62	
howthemarketworks	bkmu	0%	3.79	3.79	0	96,465	3.87	3.72	3.79									
hpcwire	bkmu	0.00%	3.790 usd	3.790	+0.00	98,250	3.870	3.720	3.790	6.250	3.520	45,989,845						
insidestocks	bkmu	unch%	3.79	3.79		98250	3.87	3.72										
investopedia	bkmu		$3.79	3.79					3.79									
investorguide	bkmu	0.00%	3.79	3.81	0.00		3.87	3.72		6.74	3.60			174.3m			-1.619	
marketintellisearch	bkmu	0.0 %	$3.79	$3.81	0.00	94.60k	$3.87	$3.72	$3.79			45.99m	0.00	0.17b	1.06 %		-1.62	
marketwatch	bkmu	0.00%	$3.79	open: 3.79	0.00	2,732	$3.87	$3.72	$3.79	$6.25	$3.52			$179.82m	1.06%	0.01		
minyanville	bkmu	0.00%	3.790 usd	3.790	+0.00	97,851	3.870	3.720	3.790	6.250	3.520	45,989,845						
msn-money	bkmu		3.79	3.79		97,851	3.87	3.72	3.79	6.25	3.52	45.99 mil	-2.34	174.3 mil	1.06%	0.04	-1.62	
nasdaq-com	bkmu		$ 3.79	$ 3.79		98,250	$ 3.87	$ 3.72	$ 3.79	$ 6.25	$ 3.52	45,990,000		$ 174,302,100	1.06 %	$0.040000	$ -1.62	
optimum	bkmu	-	3.79 ( 4:00 pm edt)	3.79	-	97,851	3.87	3.72	3.79	6.25	3.52	45.99m		174.3m	1.06	0.04	-1.61	
paidcontent	bkmu	0.00%	3.790 usd	3.790	+0.00	97,851	3.870	3.720	3.790	6.250	3.520	45,989,845						
pc-quote	bkmu	0.00%	3.79	3.79	0.00	98,250	3.87	3.72	3.79	6.25	3.52	45,990,000	-2.33951	174,302,000		0.01		
personal-wealth-biz	bkmu	0.00%	3.79	3.81		98,250	3.87	3.72	3.79	6.74	3.60				2.64	0.10	-1.619	
predictwallstreet	bkmu	0.00%	3.79		0.00	97,851												
raymond-james	bkmu	0.00	3.79	3.79	0.00	97,851	3.87	3.72	3.79	6.25	3.52						-1.62	
renewable-energy-world	bkmu	0.00%	3.790 usd	3.790	+0.00	97,851	3.870	3.720	3.790	6.250	3.520	45,989,845						
screamingmedia	bkmu	0.00%	$	open: 3.79	0.00	2,732	$3.87	$3.72	$3.79	$6.25	$3.52			$179.82m	1.06%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	0.00%	last trade: 3.79		change: 0.000													
smartmoney	bkmu	(0.00%)	3.79	$3.79	0.00	97,851	$3.87	$3.72	$3.79	$6.25	$3.52			174,300	1.06%	$0.01		
stocknod	bkmu	0.00%	3.790 usd	3.790	+0.00	97,851	3.870	3.720	3.790	6.250	3.520	45,989,845						
stockpickr	bkmu	0.00%	$3.79 0.00 | 0.00%	3.79	0.00	97.85k	3.87	3.72	3.79	6.25	3.52							
stocksmart	bkmu	%	$3.85	4.8		12,005	4	3.83										
stocktwits	bkmu	0.00%	3.79		0.00													
streetinsider-com	bkmu	-0%	3.79	$3.79		97,851	$3.87	$3.72	$3.79	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.79	3.81	0.00	97851	3.87	3.72										
thestree	bkmu	0.0%	$3.79	3.79	0.0	97851	3.87	3.72	3.79	-6.25	3.52	4.5989845e7		1.79820294e8				
tickerspy	bkmu	0.00%	$3.79	3.79	0.00	97,851	3.87	3.72	3.79	6.25	3.52		-2.3	173.6m	1.06%	$0.01		
tmx-quotemedia	bkmu	0.00%	3.790	3.790	0.00	98,250	3.870	3.720	3.790	6.250	3.520	45,989,845		174,301,513	1.055	0.010 usd	-1.61	
updown	bkmu	0.00%	$3.79	$3.79	$0.00	95,265	$3.87	$3.72	$3.79	$6.25	$3.52	45.99b		$174m				
wallstreetsurvivor	bkmu	0.00%	3.79	3.79	0.00	96,465	3.87	3.72		6.25	3.52			$174m	1.10%	0.20 -	-1.59	
yahoo-finance	bkmu	0.00%	3.79	3.81	0.00	98,250	3.87	3.72	3.79	6.25	3.52			174.30m	1.00%	0.04	-1.62	
ycharts-com	bkmu	+0.00%	3.79		+0.00					6.25	3.52			173.51m	1.03%		-1.62	
advfn	kelya	0.83	15.71	15.63	0.13	96741	15.8498	15.57										
barchart	kelya	+0.83%	15.71	15.63	+0.13	125,306	15.85	15.57	15.58	22.99	10.07		16.50	$576.71 m			+0.79	
barrons	kelya	0.83%	15.71	15.63	+0.13	94,496	15.85	15.57				36.76 million		$577.51 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	0.834%	15.710	15.630	0.130	96,741	15.850	15.570		22.99	10.07	33.254mil	15.869	579.861mil			0.990	
boston-com	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,741	15.85	15.57	15.58	22.99	10.07	33,254,186						
bostonmerchant	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,741	15.85	15.57	15.58	22.99	10.07	33,254,186						
business-insider	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,741	15.85	15.57	15.58	22.99	10.07	33,254,186						
chron	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,310	15.85	15.57	15.58	22.99	10.07	33,254,186						
cio-com	kelya	+0.83%	15.71 usd	15.63	+0.1300	96,310	15.85	15.57	15.58	22.99	10.07	33,254,186	19.89	522m				
cnn-money	kelya	+0.83%	15.71	15.63	+0.13	96,510	15.85	15.57	15.58				19.9	$522.4m				
easystockalterts	kelya	0.83%	15.71	15.63	+0.13	96310	15.85	15.57	15.58	22.99	10.07		19.89				0.79	
eresearch-fidelity-com	kelya	0.83%	15.7100	15.6300	0.1300	96,510	15.8498	15.5700	15.5800	22.9900	10.0700	33,254,000	19.72	$518.10m				
finance-abc7-com	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,310	15.85	15.57	15.58	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,310	15.85	15.57	15.58	22.99	10.07	33,254,186						
financial-content	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,310	15.85	15.57	15.58	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	0.8%	$15.71	15.63	0.13	96,510	15.85	15.57	15.58	22.99	10.07	33 mil		522 mil	0.0	0.00		
finviz	kelya	0.83%	15.71			96,510			15.58	-31.67%	56.01%	36.71m	19.72	571.94m			0.79	
fool	kelya	+0.83%	$15.71	$15.63	0.13	94,596	$15.85	$15.57	$15.58	$22.99	$10.07		20.50	$576.78m	7.10%	0.54		
foxbusiness	kelya		$15.71		+0.13	97,741			$15.58									
google-finance	kelya	(0.83%)	15.71	15.63	+0.13	96,510.00	15.85	15.57		22.99	10.07	36.71m	19.90	576.78m			0.79	
howthemarketworks	kelya	0.834%	15.71	15.63	0.13	95,296	15.8498	15.57	15.58									
hpcwire	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,741	15.85	15.57	15.58	22.99	10.07	33,254,186						
insidestocks	kelya	+0.83%	15.71	15.63	+0.13	96741	15.85	15.57					price earnings ratio: 17.46					
investopedia	kelya	+0.83 %	$15.71	15.63	+0.13				15.58									
investorguide	kelya	+0.83%	15.71	15.79	+0.13		15.8498	15.57		22.99	10.07		19.75	576.8m			0.789	
marketintellisearch	kelya	0.83 %	$15.71	$15.79	0.13	93.60k	$15.85	$15.57	$15.58			36.71m	19.72	0.57b	0.0 %		0.79	
marketwatch	kelya	+0.83%	$15.71	open: 15.63	+0.13	2,245	$15.85	$15.57	$15.58	$22.99	$10.07		19.75	$577.51m			0.80	
minyanville	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,310	15.85	15.57	15.58	22.99	10.07	33,254,186						
msn-money	kelya	+0.83%	15.71	15.63	+0.13	96,510	15.85	15.57	15.58	22.99	10.07	36.71 mil	19.64	575.57 mil			0.79	
nasdaq-com	kelya	0.83%	$ 15.71	$ 15.63	0.13	96,510	$ 15.8498	$ 15.57	$ 15.58	$ 22.99	$ 10.07	33,254,000	19.89	$ 522,420,340	3.47 %	$0.540000	$ 0.79	
optimum	kelya	+0.83%	15.71 ( 4:00 pm edt)	15.63	+0.13	96,310	15.85	15.57	15.58	22.99	10.07	33.25m	19.9	522.4m	3.44	0.54	0.79	
paidcontent	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,310	15.85	15.57	15.58	22.99	10.07	33,254,186						
pc-quote	kelya	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	kelya	+0.83%	15.71	15.79		97,741	15.8498	15.57	15.58	22.99	10.07		19.75			0.00	0.789	
predictwallstreet	kelya	+0.83%	15.71		+0.13	96,510												
raymond-james	kelya	0.83	15.71	15.63	0.13	96,510	15.85	15.57	15.71	22.99	10.07		19.89				0.79	
renewable-energy-world	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,310	15.85	15.57	15.58	22.99	10.07	33,254,186						
screamingmedia	kelya	+0.83%	$	open: 15.63	+0.13	2,245	$15.85	$15.57	$15.58	$22.99	$10.07		19.75	$577.51m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	+0.83%	last trade: 15.71		change: 0.130								p/e ratio: 19.75					
smartmoney	kelya	(0.83%)	15.71	$15.63	0.13	96,510	$15.85	$15.57	$15.58	$22.99	$10.07			518,100	0.00%	$0.14		
stocknod	kelya	+0.8344%	15.71 usd	15.63	+0.1300	96,310	15.85	15.57	15.58	22.99	10.07	33,254,186						
stockpickr	kelya	0.83%	$15.71 0.13 | 0.83%	15.63	0.13	96.51k	15.85	15.57	15.58	22.99	10.07							
stocksmart	kelya	%	$16.79	19.19		14,307	17.65	16.79										
stocktwits	kelya	0.90%	15.72		+0.14													
streetinsider-com	kelya	0.83%	15.71	$15.63	+0.13	96,310	$15.85	$15.57	$15.58	$22.99	$10.07		19.89				$0.79	
thecramerreport	kelya		15.71	15.79	+0.13	96510	15.8498	15.57										
thestree	kelya	0.83%	$15.71	15.63	0.13	96510	15.85	15.57	15.58	-22.99	10.07	3.6714171e7		5.37720188e8				
tickerspy	kelya	0.83%	$15.71	15.63	+0.13	96,510	15.85	15.57	15.58	22.99	10.07		19.5	571.7m	0.00%	$0.14		
tmx-quotemedia	kelya	0.83%	15.710	15.630	0.130	97,741	15.850	15.570	15.580	22.990	10.070	36,714,171	19.70	576,779,626			0.79	
updown	kelya	0.83%	$15.71	$15.63	$0.13	94,496	$15.85	$15.57	$15.58	$22.99	$10.07	36.71b	19.49	$572m				
wallstreetsurvivor	kelya	0.83%	15.71	15.63	0.13	95,296	15.85	15.57		22.99	10.07		19.70	$518m			0.71	
yahoo-finance	kelya	0.83%	15.71	15.79	0.13	96,510	15.85	15.57	15.58	22.99	10.07		19.91	576.78m			0.79	
ycharts-com	kelya	+0.90%	15.72		+0.14					22.99	10.07		19.65	577.08m	0.00%		0.80	
advfn	wern	-0.04	25.35	25.41	-0.01	546041	25.42	25.03										
barchart	wern	-0.04%	25.35	25.41	-0.01	540,610	25.42	25.03	25.36	27.06	18.07		21.91	$1.84 b	0.78%	$0.20	+1.17	
barrons	wern	0.04%	25.35	25.41	-0.01	546,041	25.42	25.03				72.81 million		$1.87 billion	0.79%	$0.05		
bloomberg	wern	-0.039%	25.350	25.410	-0.010	546,041	25.420	25.030		27.17	18.22	72.797mil	21.667	1,845.401mil	7.101	0.050 regular cash	1.170	
boston-com	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
bostonmerchant	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
business-insider	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
chron	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
cio-com	wern	-0.04%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865	21.67	2b	0.8	0.2		
cnn-money	wern	-0.04%	25.35	25.41	-0.01	544,456	25.42	25.03	25.36				21.7	$1.8b	0.79%			
easystockalterts	wern	-0.04%	25.35	25.41	-0.01	545241	25.42	25.03	25.36	27.17	19.67		21.67				1.17	
eresearch-fidelity-com	wern	-0.04%	25.3500	25.4100	-0.0100	546,041	25.4200	25.0300	25.3600	27.1700	19.6700	72,797,000	21.68	$1.85b	0.79%	$0.050000		
finance-abc7-com	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
financial-content	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
finapps-forbes-com	wern	-0.0%	$25.35	25.41	-0.01	546,041	25.42	25.03	25.36	27.17	19.67	73 mil	21.7	2 bil	7.1	1.80	1.17	
finviz	wern	-0.04%	25.35			546,041			25.36	-6.31%	29.97%	72.80m	21.68	1.85b		0.20	1.17	
fool	wern	-0.04%	$25.35	$25.41	-0.01	544,456	$25.42	$25.03	$25.36	$27.17	$19.67		21.90	$1.85b	1.00%	0.20		
foxbusiness	wern		$25.35		-0.01	546,041			$25.36									
google-finance	wern	(-0.04%)	25.35	25.41	-0.01	546,041.00	25.42	25.03		27.17	19.67	72.80m	21.63	1.85b	0.79	0.05	1.17	
howthemarketworks	wern	-0.039%	25.35	25.41	-0.01	543,656	25.42	25.03	25.36									
hpcwire	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
insidestocks	wern	-0.04%	25.35	25.41	-0.01	481097	25.42	25.03					price earnings ratio: 21.67					
investopedia	wern	-0.04 %	$25.35	25.41	-0.01				25.36									
investorguide	wern	-0.04%	25.35	25.41	-0.01		25.42	25.03		27.17	19.67		21.69	1.845b			1.169	
marketintellisearch	wern	-0.04 %	$25.35	$25.41	-0.01	541.30k	$25.41	$25.03	$25.36			72.80m	21.68	1.85b	0.79 %		1.17	
marketwatch	wern	-0.04%	$25.35	open: 25.41	-0.01	3,658	$25.42	$25.03	$25.36	$27.17	$19.67		21.69	$1.87b	0.79%	0.05	1.17	
minyanville	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
msn-money	wern	-0.04%	25.35	25.41	-0.01	546,041	25.42	25.03	25.36	27.17	19.67	72.80 mil	21.67	1.85 bil	0.79%	0.20	1.17	
nasdaq-com	wern	0.04%	$ 25.35	$ 25.41	0.01	546,041	$ 25.42	$ 25.03	$ 25.36	$ 27.17	$ 19.67	72,797,000	21.67	$ 1,845,403,950	0.79 %	$0.200000	$ 1.17	
optimum	wern	-0.04%	25.35 ( 4:00 pm edt)	25.41	-0.01	544,856	25.42	25.03	25.36	27.17	19.67	72.80m	21.7	1.8b	0.79	0.20	1.17	
paidcontent	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
pc-quote	wern	-0.04%	25.35	25.41	-0.01	546,041	25.42	25.03	25.36	27.17	19.67	72,825,720	21.67521	1,846,132,000		0.05		
personal-wealth-biz	wern	-0.04%	25.35	25.41	-0.01	546,041	25.42	25.03	25.36	27.17	19.67		21.69		0.79	0.20	1.169	
predictwallstreet	wern	-0.04%	25.35		-0.01	546,041												
raymond-james	wern	-0.04	25.35	25.41	-0.01	546,041	25.42	25.03	25.35	27.17	19.67		21.67				1.17	
renewable-energy-world	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
screamingmedia	wern	-0.04%	$	open: 25.41	-0.01	3,658	$25.42	$25.03	$25.36	$27.17	$19.67		21.69	$1.87b	0.79%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	-0.04%	last trade: 25.35		change: -0.010								p/e ratio: 21.69					
smartmoney	wern	(-0.04%)	25.35	$25.41	-0.01	546,041	$25.42	$25.03	$25.36	$27.17	$19.67			1,846,100	0.79%	$0.05		
stocknod	wern	-0.0394%	25.35 usd	25.41	-0.0100	546,041	25.42	25.03	25.36	27.17	19.67	72,796,865						
stockpickr	wern	-0.04%	$25.35 -0.01 | -0.04%	25.41	-0.01	545.66k	25.42	25.03	25.36	27.17	19.67							
stocksmart	wern	%	$24.27	22.56		91,568	25.2	24.27										
stocktwits	wern	-0.04%	25.35		-0.01													
streetinsider-com	wern	0.04%	25.35	$25.41	-0.01	545,241	$25.42	$25.03	$25.36	$27.17	$19.67		21.67				$1.17	
thecramerreport	wern		25.35	25.41	-0.01	546041	25.42	25.03										
thestree	wern	-0.04%	$25.35	25.41	-0.01	545656	25.42	25.03	25.36	-27.17	19.67	7.2796865e7		1.86578365e9				
tickerspy	wern	-0.04%	$25.35	25.41	-0.01	546,041	25.42	25.03	25.36	27.17	19.67		21.7	1.8b	0.79%	$0.05		
tmx-quotemedia	wern	-0.04%	25.350	25.410	-0.010	546,041	25.420	25.030	25.360	27.170	19.670	72,796,865	21.70	1,845,400,528	0.789	0.050 usd	1.17	
updown	wern	-0.04%	$25.35	$25.41	-$0.01	542,383	$25.42	$25.03	$25.36	$27.17	$19.67	72.79b	21.52	$1.84b				
wallstreetsurvivor	wern	-0.04%	25.35	25.41	-0.01	543,656	25.42	25.03		27.17	19.67		21.70	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	0.04%	25.35	25.41	0.01	546,041	25.42	25.03	25.36	27.17	19.67		21.69	1.85b	0.80%	0.20	1.17	
ycharts-com	wern	-0.04%	25.35		-0.01					27.17	19.67		21.67	1.84b	0.81%		1.17	
advfn	oabc	-0.48	14.64	14.77	-0.07	26742	14.86	14.54										
barchart	oabc	-0.48%	14.64	14.77	-0.07	38,305	14.86	14.54	14.71	15.93	11.00		92.88	$174.07 m			+0.16	
barrons	oabc	0.48%	14.64	14.77	-0.07	26,742	14.86	14.54				11.90 million		$175.93 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	-0.476%	14.640	14.770	-0.070	26,742	14.860	14.540		15.93	11.00	11.839mil	91.500	173.330mil			0.160	
boston-com	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
bostonmerchant	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
business-insider	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
chron	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
cio-com	oabc	-0.48%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475	91.50	173m				
cnn-money	oabc	-0.48%	14.64	14.77	-0.07	26,742	14.86	14.54	14.71				104.6	$173.3m				
easystockalterts	oabc	-0.47%	14.64	14.77	-0.07	26742	14.86	14.54	14.71	15.93	11.00		91.50				0.16	
eresearch-fidelity-com	oabc	-0.48%	14.6400	14.7700	-0.0700	26,742	14.8600	14.5400	14.7100	15.9300	11.0000	11,839,000	91.94	$174.15m				
finance-abc7-com	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
financial-content	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	-0.5%	$14.64	14.77	-0.07	26,742	14.86	14.54	14.71	15.93	11.00	12 mil		173 mil	0.0	0.00		
finviz	oabc	-0.48%	14.64			26,742			14.71	-8.10%	33.09%	11.84m	105.07	174.17m			0.14	
fool	oabc	-0.48%	$14.64	$14.77	-0.07	26,639	$14.86	$14.54	$14.71	$15.93	$11.00		92.90	$173.33m				
foxbusiness	oabc		$14.64		-0.07	26,342			$14.71									
google-finance	oabc	(-0.48%)	14.64	14.77	-0.07	26,742.00	14.86	14.54		15.93	11.00	11.84m	106.00	173.33m			0.14	
howthemarketworks	oabc	-0.476%	14.64	14.77	-0.07	26,039	14.86	14.54	14.71									
hpcwire	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
insidestocks	oabc	-0.48%	14.64	14.77	-0.07	26342	14.86	14.54										
investopedia	oabc	-0.48 %	$14.64	14.77	-0.07				14.71									
investorguide	oabc	-0.48%	14.64	14.77	-0.07		14.86	14.54		15.93	11.00		105.07	160.1m			0.14	
marketintellisearch	oabc	-0.48 %	$14.64	$14.77	-0.07	25.50k	$14.86	$14.54	$14.71			11.84m	105.07	0.17b	0.0 %		0.14	
marketwatch	oabc	-0.48%	$14.64	open: 14.77	-0.07	903	$14.86	$14.54	$14.71	$15.93	$11.00		97.80	$175.93m			0.15	
minyanville	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
msn-money	oabc	-0.48%	14.64	14.77	-0.07	26,742	14.86	14.54	14.71	15.93	11.00	11.84 mil	104.57	174.16 mil			0.14	
nasdaq-com	oabc	0.48%	$ 14.64	$ 14.77	0.07	26,742	$ 14.86	$ 14.54	$ 14.71	$ 15.93	$ 11	11,839,000	91.5	$ 173,322,960			$ 0.16	
optimum	oabc	-0.48%	14.64 ( 4:30 pm edt)	14.77	-0.07	26,742	14.86	14.54	14.71	15.93	11.00	11.84m	91.5	173.3m			0.16	
paidcontent	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
pc-quote	oabc	-0.48%	14.64	14.77	-0.07	26,742	14.86	14.54	14.71	15.93	11.00	11,895,608	105.07143	174,152,000				
personal-wealth-biz	oabc	-0.48%	14.64	14.77	-0.07	26,342	14.86	14.54	14.71	15.93	11.00		105.07			0.00	0.14	
predictwallstreet	oabc	-0.48%	14.64		-0.07	26,742												
raymond-james	oabc	-0.48	14.64	14.77	-0.07	26,742	14.86	14.54	14.64	15.93	11.00		91.50				0.16	
renewable-energy-world	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
screamingmedia	oabc	-0.48%	$	open: 14.77	-0.07	903	$14.86	$14.54	$14.71	$15.93	$11.00		97.80	$175.93m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	-0.48%	last trade: 14.64		change: -0.070								p/e ratio: 105.07					
smartmoney	oabc	(-0.48%)	14.64	$14.77	-0.07	26,742	$14.86	$14.54	$14.71	$15.93	$11.00			174,200	0.00%	$0.00		
stocknod	oabc	-0.4759%	14.64 usd	14.77	-0.0700	26,742	14.86	14.54	14.71	15.93	11.00	11,839,475						
stockpickr	oabc	-0.48%	$14.64 -0.07 | -0.48%	14.77	-0.07	26.74k	14.86	14.54	14.71	15.93	11.00							
stocksmart	oabc	%	$14.42	13.37		500	14.42	14.32										
stocktwits	oabc	0.34%	14.76		+0.05													
streetinsider-com	oabc	0.48%	14.64	$14.77	-0.07	26,742	$14.86	$14.54	$14.71	$15.93	$11.00		91.50				$0.16	
thecramerreport	oabc		14.64	14.77	-0.07	26742	14.86	14.54										
thestree	oabc	-0.48%	$14.64	14.77	-0.07	26742	14.86	14.54	14.71	-15.93	11.0	1.1839475e7		1.75934599e8				
tickerspy	oabc	-0.48%	$14.64	14.77	-0.07	26,742	14.86	14.54	14.71	15.93	11.00		105.1	174.1m	0.00%	$0.00		
tmx-quotemedia	oabc	-0.48%	14.640	14.770	-0.070	26,342	14.860	14.540	14.710	15.930	11.000	11,839,475	91.90	173,329,914			0.16	
updown	oabc	-0.48%	$14.64	$14.77	-$0.07	25,839	$14.86	$14.54	$14.71	$15.93	$11.00	11.83b	98.28	$174m				
wallstreetsurvivor	oabc	-0.48%	14.64	14.77	-0.07	26,039	14.86	14.54		15.93	11.00		91.90	$174m			0.14	
yahoo-finance	oabc	0.48%	14.64	14.77	0.07	26,742	14.86	14.54	14.71	15.93	11.00		104.57	160.07m			0.14	
ycharts-com	oabc	+0.34%	14.76		+0.05					15.93	11.00		92.25	175.50m	0.00%		0.16	
zacks	oabc	(-0.48%)	14.64		-0.07	vol.  26,742	14.86	14.54		15.93	11.00		91.94	174.15 m	0.00	0.00	.16	
advfn	spmd	0.52	3.86	3.87	0.02	58374	3.94	3.6										
barchart	spmd	+0.52%	3.86	3.87	+0.02	58,374	3.94	3.60	3.84	22.50	3.31		1.12	$59.91 m			-1.70	
barrons	spmd	0.52%	3.86	3.87	+0.02	58,374	3.94	3.60				15.00 million		$60.03 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	0.521%	3.860	3.870	0.020	58,374	3.940	3.600		22.50	3.31	15.512mil		59.875mil			-5.210	
boston-com	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
bostonmerchant	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
business-insider	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
chron	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
cio-com	spmd	+0.52%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587		60m				
easystockalterts	spmd	0.52%	3.86	3.87	+0.02	58374	3.94	3.60	3.84	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	0.52%	3.8600	3.8700	0.0200	58,374	3.9400	3.6000	3.8400	22.5000	3.3100	15,512,000	nm	$59.57m				
finance-abc7-com	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
financial-content	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	0.5%	$3.86	3.87	0.02	58,374	3.94	3.60	3.84	22.50	3.31	16 mil		60 mil	0.0	0.00		
finviz	spmd	0.52%	3.86			58,374			3.84	-82.84%	16.62%	15.51m		59.87m			-1.61	
fool	spmd	+0.52%	$3.86	$3.87	0.02	58,374	$3.94	$3.60	$3.84	$22.50	$3.31		0.00	$59.87m				
foxbusiness	spmd		$3.86		+0.02	58,374			$3.84									
google-finance	spmd	(0.52%)	3.86	3.87	+0.02	58,374.00	3.94	3.60		22.50	3.31	15.51m		59.87m			-1.61	
howthemarketworks	spmd	0.521%	3.86	3.87	0.02	58,374	3.94	3.6	3.84									
hpcwire	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
insidestocks	spmd	+0.52%	3.86	3.87	+0.02	58374	3.94	3.60										
investopedia	spmd	+0.52 %	$3.86	3.87	+0.02				3.84									
investorguide	spmd	+0.52%	3.86	3.84	+0.02		3.94	3.60		31.11	3.31			59.9m			-1.597	
marketintellisearch	spmd	0.52 %	$3.86	$3.84	0.02	58.20k	$3.94	$3.60	$3.84			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	+0.52%	$3.86	open: 3.87	+0.02	4,300	$3.94	$3.60	$3.84	$22.50	$3.31			$60.03m				
minyanville	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
msn-money	spmd	+0.52%	3.86	3.87	+0.02	58,374	3.94	3.60	3.84	22.50	3.31	15.51 mil	-2.46	59.56 mil			-1.61	
nasdaq-com	spmd	0.52%	$ 3.86	$ 3.87	0.02	58,374	$ 3.94	$ 3.60	$ 3.84	$ 22.50	$ 3.31	15,512,000		$ 59,876,320			$ -1.70	
optimum	spmd	+0.52%	3.86 ( 4:30 pm edt)	3.87	+0.02	58,374	3.94	3.60	3.84	22.50	3.31	15.51m		59.9m			-1.58	
paidcontent	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
pc-quote	spmd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	spmd	+0.52%	3.86	3.84		58,374	3.94	3.60	3.84	31.11	3.31					0.00	-1.597	
predictwallstreet	spmd	+0.52%	3.86		+0.02	58,374												
raymond-james	spmd	0.52	3.86	3.87	0.02	58,374	3.94	3.60	3.86	22.50	3.31						-1.70	
renewable-energy-world	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
screamingmedia	spmd	+0.52%	$	open: 3.87	+0.02	4,300	$3.94	$3.60	$3.84	$22.50	$3.31			$60.03m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	+0.52%	last trade: 3.86		change: 0.020													
smartmoney	spmd	(0.52%)	3.86	$3.87	0.02	58,374	$3.94	$3.60	$3.84	$22.50	$3.31			59,600	0.00%	$0.00		
stocknod	spmd	+0.5208%	3.860 usd	3.870	+0.0200	58,374	3.940	3.600	3.840	22.50	3.310	15,511,587						
stockpickr	spmd	0.52%	$3.86 0.02 | 0.52%	3.87	0.02	58.37k	3.94	3.60	3.84	22.50	3.31							
stocksmart	spmd	%	$4.04	8.36		10,869	4.29	4.03										
stocktwits	spmd	0.52%	3.86		+0.02													
streetinsider-com	spmd	0.52%	3.86	$3.87	+0.02	58,374	$3.94	$3.60	$3.84	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.86	3.84	+0.02	58374	3.94	3.60										
thestree	spmd	0.52%	$3.86	3.87	0.02	58374	3.94	3.6	3.84	-22.5	3.31	1.5511587e7		6.0029842e7				
tickerspy	spmd	0.52%	$3.86	3.87	+0.02	58,374	3.94	3.60	3.84	22.50	3.31		-2.4	59.5m	0.00%	$0.00		
tmx-quotemedia	spmd	0.52%	3.860	3.870	0.020	58,374	3.940	3.600	3.840	22.500	3.310	15,511,587		59,874,726			-1.58	
updown	spmd	0.52%	$3.86	$3.87	$0.02	58,374	$3.94	$3.60	$3.84	$22.50	$3.31	15.51b		$60m				
wallstreetsurvivor	spmd	0.52%	3.86	3.87	0.02	58,374	3.94	3.60		21.83	3.31			$60m			-13.04	
yahoo-finance	spmd	0.52%	3.86	3.84	0.02	58,374	3.94	3.60	3.84	22.50	3.31			59.87m			-1.60	
ycharts-com	spmd	+0.52%	3.86		+0.02					22.50	3.31			59.91m	0.00%		-1.70	
advfn	linta	-0.46	17.15	17.28	-0.08	3019410	17.37	17.02										
barchart	linta	-0.46%	17.15	17.28	-0.08	2,995,135	17.37	17.02	17.23	18.65	10.10		17.58	$9.79 b			+1.00	
barrons	linta	0.46%	17.15	17.28	-0.08	3.016m	17.37	17.02				572.14 million		$9.81 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	-0.464%	17.150	17.280	-0.080	3,019,410	17.370	17.020		18.64	10.10	572.144mil	30.088	10,288.660mil			0.570	
boston-com	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
bostonmerchant	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
business-insider	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
chron	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
cio-com	linta	-0.46%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274	17.32	10b				
cnn-money	linta	-0.46%	17.15	17.28	-0.08	3,019,410	17.37	17.02	17.23				17.3	$9.8b				
easystockalterts	linta	-0.46%	17.15	17.28	-0.08	2999433	17.37	17.02	17.23	18.65	10.10		17.32				0.99	
eresearch-fidelity-com	linta	-0.46%	17.1500	17.2800	-0.0800	3,019,410	17.3700	17.0200	17.2300	18.6450	10.1000	572,144,000	17.06	$9.86b				
finance-abc7-com	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
finance-abc7chicago-com	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
financial-content	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
finapps-forbes-com	linta	-0.5%	$17.15	17.28	-0.08	3,019,410	17.37	17.02	17.23	18.64	10.10	572 mil	17.1	10 bil	0.0	0.00	1.00	
finviz	linta	-0.46%	17.15			3,019,410			17.23	-8.04%	69.80%	598.30m	17.23	10.31b			1.00	
fool	linta	-0.55%	$17.14	$17.28	-0.09	2,392,169	$17.37	$17.02	$17.23	$18.65	$10.10		17.90	$10.30b				
foxbusiness	linta		$17.15		-0.08	3,026,733			$17.23									
google-finance	linta	(-0.46%)	17.15	17.28	-0.08	3.02m	17.37	17.02		18.65	10.10	601.16m	17.21	10.31b			1.00	
howthemarketworks	linta	-0.464%	17.15	17.28	-0.08	2,999,433	17.37	17.02	17.23									
hpcwire	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,663	17.37	17.02	17.23	18.64	10.10	572,144,274						
insidestocks	linta	-0.46%	17.15	17.28	-0.08	2716860	17.37	17.02										
investopedia	linta	-0.46 %	$17.15	17.28	-0.08				17.23									
investorguide	linta	-0.46%	17.15	17.28	-0.08		17.37	17.02		18.65	10.08		17.11	10.310b			1.007	
marketintellisearch	linta	-0.46 %	$17.15	$17.28	-0.08	2995.30k	$17.37	$17.02	$17.23			598.30m	17.23	10.31b	0.0 %		1.00	
marketwatch	linta	-0.46%	$17.15	open: 17.28	-0.08	29,292	$17.37	$17.02	$17.23	$18.65	$10.10			$9.81b				
minyanville	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
msn-money	linta	-0.46%	17.15	17.28	-0.08	3.02 mil	17.37	17.02	17.23	18.65	10.10	734.73 mil	17.15	21.09 bil			1.00	
nasdaq-com	linta	0.46%	$ 17.15	$ 17.28	0.08	3,019,410	$ 17.37	$ 17.02	$ 17.23	$ 18.645	$ 10.10	572,144,000	17.15	$ 9,812,269,600			$ 1	
optimum	linta	-0.46%	17.15 ( 4:00 pm edt)	17.28	-0.08	2,999,433	17.37	17.02	17.23	18.64	10.10	572.14m	17.3	9.8b			0.99	
paidcontent	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
pc-quote	linta	-0.46%	17.15	17.28	-0.08	3,026,733	17.37	17.02	17.23	18.65	10.10	575,316,210	17.23	9,866,673,000				
personal-wealth-biz	linta	-0.46%	17.15	17.28	-0.08	3,026,733	17.37	17.02	17.23	18.65	10.08		17.11			0.00	1.007	
predictwallstreet	linta	-0.46%	17.15		-0.08	3,019,410												
raymond-james	linta	-0.46	17.15	17.28	-0.08	3,019,410	17.37	17.02	17.15	18.65	10.10		16.81				1.02	
renewable-energy-world	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
screamingmedia	linta	-0.46%	$	open: 17.28	-0.08	13,223	$17.37	$17.02	$17.23	$18.65	$10.10			$9.81b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	-0.46%	last trade: 17.15		change: -0.080								p/e ratio: 17.11					
smartmoney	linta	(-0.46%)	17.15	$17.28	-0.08	3,019,410	$17.37	$17.02	$17.23	$18.64	$10.10			9,858,000	0.00%	$0.00		
stocknod	linta	-0.4643%	17.15 usd	17.28	-0.0800	2,999,433	17.37	17.02	17.23	18.64	10.10	572,144,274						
stockpickr	linta	-0.46%	$17.15 -0.08 | -0.46%	17.28	-0.08	3.02m	17.37	17.02	17.23	18.65	10.10							
stocksmart	linta	%	$17.93	15.6		532,876	18.34	17.885										
stocktwits	linta	-0.46%	17.15		-0.08													
streetinsider-com	linta	0.46%	17.15	$17.28	-0.08	2,999,433	$17.37	$17.02	$17.23	$18.65	$10.10		17.32				$0.99	
thecramerreport	linta		17.15	17.28	-0.08	3019410	17.37	17.02										
thestree	linta	-0.46%	$17.15	17.28	-0.08	3019410	17.37	17.02	17.23	-18.65	10.1	6.01157044e8		1.0058296337e10				
tickerspy	linta	-0.46%	$17.15	17.28	-0.08	3,019,410	17.37	17.02	17.23	18.64	10.10		17.2	10.3b	0.00%	$0.00		
tmx-quotemedia	linta	-0.46%	17.150	17.280	-0.080	3,026,733	17.370	17.020	17.230	18.645	10.100	601,157,044	17.40	10,309,843,305			0.99	
updown	linta	-0.46%	$17.15	$17.28	-$0.08	3,016,410	$17.37	$17.02	$17.23	$18.64	$10.10	601.15b	17.00	$10.35b			1.01	
wallstreetsurvivor	linta	-0.46%	17.15	17.28	-0.08	2,999,433	17.37	17.02		18.65	10.10		17.40	$10b			1.44	
yahoo-finance	linta	0.46%	17.15	17.28	0.08	3,019,410	17.37	17.02	17.23	18.65	10.10		17.03	10.31b			1.01	
ycharts-com	linta	-0.46%	17.15		-0.08					18.64	10.10			9.79b	0.00%			
advfn	bidu	4.34	146.93	145.15	6.11	8301821	147.24	143.671										
barchart	bidu	+4.34%	146.93	145.15	+6.11	8,264,839	147.24	143.67	140.82	156.04	70.38		80.39	$37.68 b			+1.77	
barrons	bidu	4.34%	146.93	145.15	+6.11	8.297m	147.24	143.67				349.18 million		$49.11 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	4.339%	146.930	145.150	6.110	8,301,821	147.240	143.671		156.04	70.38	270.768mil	80.612	51,250.790mil			11.780	
boston-com	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
bostonmerchant	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
business-insider	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
chron	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
cio-com	bidu	+4.34%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000		51b				
cnn-money	bidu	+4.34%	146.93	145.15	+6.11	8,302,364	147.24	143.67	140.82				148.4	$51.3b				
easystockalterts	bidu	4.15%	146.84	145.15	+6.02	8152851	147.24	143.67	140.82	156.04	70.38						0.00	
eresearch-fidelity-com	bidu	4.34%	146.9300	145.1500	6.1100	8,301,821	147.2400	143.6710	140.8200	156.0400	70.3800	348,811,000	79.11	$49.12b				
finance-abc7-com	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
finance-abc7chicago-com	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
financial-content	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
finapps-forbes-com	bidu	4.3%	$146.93	145.15	6.11	8,301,821	147.24	143.67	140.82	156.04	70.38	271 mil	83.0	40 bil	0.0	0.00	1.77	
finviz	bidu	4.34%	146.93			8,301,721			140.82	-5.84%	108.77%	348.81m	77.37	49.12b			1.82	
fool	bidu	+4.34%	$146.93	$145.15	6.11	8,241,853	$147.24	$143.67	$140.82	$156.04	$70.38		50.80	$51.25b				
foxbusiness	bidu		$146.93		+6.11	8,304,844			$140.82									
google-finance	bidu	(4.34%)	146.93	145.15	+6.11	8.30m	147.24	143.67		156.04	70.38	348.81m	80.56	51.25b			1.82	
howthemarketworks	bidu	4.339%	146.93	145.15	6.11	8,299,798	147.24	143.671	140.82									
hpcwire	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
insidestocks	bidu	+4.34%	146.93	145.15	+6.11	8166056	147.24	143.67					price earnings ratio: 83.01					
investopedia	bidu	+4.45 %	$147.08	145.15	+6.26				140.82									
investorguide	bidu	+4.34%	146.93	145.00	+6.11		147.24	143.671		156.04	70.38		77.63	51.251b			1.814	
marketintellisearch	bidu	4.21 %	$146.75	$145.00	5.93	8277.10k	$147.24	$143.67	$140.82			348.81m	77.37	49.12b	0.0 %		1.82	
marketwatch	bidu	+4.34%	$146.96	open: 145.15	+6.11	12,699	$147.24	$143.67	$140.82	$156.04	$70.38		83.45	$49.11b			1.76	
minyanville	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
msn-money	bidu	+4.34%	146.93	145.15	+6.11	8.3 mil	147.24	143.67	140.82	156.04	70.38	348.81 mil	96.03	49.12 bil			1.82	
nasdaq-com	bidu	4.34%	$ 146.93	$ 145	6.11	8,301,821	$ 147.24	$ 143.671	$ 140.82	$ 156.04	$ 70.38	270,768,000	83.01	$ 39,783,942,240			$ 1.77	
optimum	bidu	+4.34%	146.93 ( 4:00 pm edt)	145.15	+6.11	8,240,330	147.24	143.67	140.82	156.04	70.38	348.81m		51.3b				
paidcontent	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
pc-quote	bidu	4.34%	146.93	145.15	6.11	8,312,802	147.24	143.671	140.82	156.04	70.38	259,510,189	92.03922	38,129,832,000				
personal-wealth-biz	bidu	+4.34%	146.93	145.00		8,304,744	147.24	143.671	140.82	156.04	70.38		77.63			0.00	1.814	
predictwallstreet	bidu	+3.75%	146.10		+5.28	6,517,183												
raymond-james	bidu	4.34	146.93	145.15	6.11	8,301,821	147.24	143.67	146.93	156.04	70.38		81.63				1.80	
renewable-energy-world	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
screamingmedia	bidu	+4.34%	$	open: 145.15	+6.11	12,699	$147.24	$143.67	$140.82	$156.04	$70.38		83.45	$49.11b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	+4.34%	last trade: 146.93		change: 6.110								p/e ratio: 77.63					
smartmoney	bidu	(4.34%)	146.93	$145.15	6.11	8,301,821	$147.24	$143.67	$140.82	$156.04	$70.38			49,119,600	0.00%	$0.00		
stocknod	bidu	+4.339%	146.93 usd	145.15	+6.110	8,300,298	147.24	143.67	140.82	156.04	70.38	348,811,000						
stockpickr	bidu	4.34%	$146.93 6.11 | 4.34%	145.15	6.11	8.30m	147.24	143.67	140.82	156.04	70.38							
stocksmart	bidu	%	$132.56	98		477,623	137.13	132.18										
stocktwits	bidu	4.32%	146.90		+6.08													
streetinsider-com	bidu	4.27%	146.84	$145.15	+6.02	8,152,851	$147.24	$143.67	$140.82	$156.04	$70.38						$0.00	
thecramerreport	bidu		146.93	145.00	+6.11	8301721	147.24	143.671										
thestree	bidu	4.34%	$146.93	145.15	6.11	8300178	147.24	143.67	140.82	-156.04	70.38	3.48811e8		4.963231719e10				
tickerspy	bidu	4.34%	$146.93	145.15	+6.11	8,301,821	147.24	143.67	140.82	156.04	70.38		92.0	49.1b	0.00%	$0.00		
tmx-quotemedia	bidu	4.34%	146.930	145.150	6.110	8,304,844	147.240	143.671	140.820	156.040	70.380	348,811,000	50.30	51,250,800,230			2.80	
updown	bidu	4.34%	$146.93	$145.00	$6.11	8,297,253	$147.24	$143.67	$140.82	$156.04	$70.38	348.81b	11.92	$49.12b			11.82	
wallstreetsurvivor	bidu	4.34%	146.93	145.15	6.11	8,299,798	147.24	143.67		156.04	76.00		50.30	$49b			1.53	
yahoo-finance	bidu	4.34%	146.93	145.00	6.11	8,301,721	147.24	143.67	140.82	156.04	70.38		81.00	51.25b			1.81	
ycharts-com	bidu	+4.32%	146.90		+6.08					156.04	70.38		82.99	37.67b	0.00%		1.77	
advfn	srsl	0.32	9.41	9.4	0.03	58847	9.63	9.01										
barchart	srsl	+0.32%	9.41	9.40	+0.03	67,924	9.63	9.01	9.38	11.07	7.56		82.67	$139.36 m			+0.12	
barrons	srsl	0.32%	9.41	9.40	+0.03	58,847	9.63	9.01				15.60 million		$147.88 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	0.320%	9.410	9.400	0.030	58,847	9.630	9.010		11.07	7.56	14.907mil	78.417	140.273mil			0.120	
boston-com	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
bostonmerchant	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
business-insider	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
chron	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
cio-com	srsl	+0.32%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799	78.42	140m				
cnn-money	srsl	+0.32%	9.41	9.40	+0.03	58,847	9.63	9.01	9.38				78.4	$140.3m				
easystockalterts	srsl	0.32%	9.41	9.40	+0.03	58847	9.63	9.01	9.38	11.07	7.56		78.42				0.12	
eresearch-fidelity-com	srsl	0.32%	9.4100	9.4000	0.0300	58,847	9.6300	9.0100	9.3800	11.0700	7.5600	14,907,000	78.17	$139.83m				
finance-abc7-com	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
financial-content	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	0.3%	$9.41	9.40	0.03	58,847	9.63	9.01	9.38	11.07	7.56	15 mil	78.4	140 mil	0.0	0.00	0.12	
finviz	srsl	0.32%	9.41			58,847			9.38	-15.00%	24.47%	14.91m	85.55	140.30m			0.11	
fool	srsl	+0.32%	$9.41	$9.40	0.03	58,732	$9.63	$9.01	$9.38	$11.07	$7.56		82.70	$140.27m				
foxbusiness	srsl		$9.41		+0.03	58,847			$9.38									
google-finance	srsl	(0.32%)	9.41	9.40	+0.03	58,847.00	9.63	9.01		11.07	7.56	14.91m	82.20	140.27m			0.11	
howthemarketworks	srsl	0.32%	9.41	9.4	0.03	58,732	9.63	9.01	9.38									
hpcwire	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
insidestocks	srsl	+0.32%	9.41	9.40	+0.03	58800	9.63	9.01					price earnings ratio: 78.42					
investopedia	srsl	+0.32 %	$9.41	9.40	+0.03				9.38									
investorguide	srsl	+0.32%	9.41	9.40	+0.03		9.63	9.01		11.07	7.56		84.50	140.3m			0.111	
marketintellisearch	srsl	0.32 %	$9.41	$9.40	0.03	58.50k	$9.63	$9.01	$9.38			14.91m	85.27	0.14b	0.0 %		0.11	
marketwatch	srsl	+0.32%	$9.41	open: 9.40	+0.03	215	$9.63	$9.01	$9.38	$11.07	$7.56		81.54	$147.88m			0.12	
minyanville	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
msn-money	srsl	+0.32%	9.41	9.40	+0.03	58,847	9.63	9.01	9.38	11.07	7.56	14.91 mil	85.55	139.83 mil			0.11	
nasdaq-com	srsl	0.32%	$ 9.41	$ 9.40	0.03	58,847	$ 9.63	$ 9.01	$ 9.38	$ 11.07	$ 7.56	14,907,000	78.42	$ 140,274,870			$ 0.12	
optimum	srsl	+0.32%	9.41 ( 5:20 pm edt)	9.40	+0.03	58,847	9.63	9.01	9.38	11.07	7.56	14.91m	78.4	140.3m			0.12	
paidcontent	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
pc-quote	srsl	0.32%	9.41	9.4	0.03	58,847	9.63	9.01	9.38	11.07	7.56	14,859,479	85.27273	139,828,000				
personal-wealth-biz	srsl	+0.32%	9.41	9.40		58,847	9.63	9.01	9.38	11.07	7.56		84.50			0.00	0.111	
predictwallstreet	srsl	+0.32%	9.41		+0.03	58,847												
raymond-james	srsl	0.32	9.41	9.40	0.03	58,847	9.63	9.01	9.41	11.07	7.56		78.42				0.12	
renewable-energy-world	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
screamingmedia	srsl	+0.32%	$	open: 9.40	+0.03	215	$9.63	$9.01	$9.38	$11.07	$7.56		81.54	$147.88m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	+0.32%	last trade: 9.41		change: 0.030								p/e ratio: 84.5					
smartmoney	srsl	(0.32%)	9.41	$9.40	0.03	58,847	$9.63	$9.01	$9.38	$11.07	$7.56			139,800	0.00%	$0.00		
stocknod	srsl	+0.3198%	9.410 usd	9.400	+0.0300	58,847	9.630	9.010	9.380	11.07	7.560	14,906,799						
stockpickr	srsl	0.32%	$9.41 0.03 | 0.32%	9.40	0.03	58.85k	9.63	9.01	9.38	11.07	7.56							
stocksmart	srsl	%	$8.76	8.61		13,391	9.64	8.72										
stocktwits	srsl	0.21%	9.40		+0.02													
streetinsider-com	srsl	0.32%	9.41	$9.40	+0.03	58,847	$9.63	$9.01	$9.38	$11.07	$7.56		78.42				$0.12	
thecramerreport	srsl		9.41	9.40	+0.03	58847	9.63	9.01										
thestree	srsl	0.32%	$9.41	9.4	0.03	58847	9.63	9.01	9.38	-11.07	7.56	1.4906799e7		1.47875446e8				
tickerspy	srsl	0.32%	$9.41	9.40	+0.03	58,847	9.63	9.01	9.38	11.07	7.56		85.3	139.5m	0.00%	$0.00		
tmx-quotemedia	srsl	0.32%	9.410	9.400	0.030	58,847	9.630	9.010	9.380	11.070	7.560	14,906,799	78.20	140,272,979			0.12	
updown	srsl	0.32%	$9.41	$9.40	$0.03	58,632	$9.63	$9.01	$9.38	$11.07	$7.56	14.90b	75.47	$140m				
wallstreetsurvivor	srsl	0.32%	9.41	9.40	0.03	58,732	9.63	9.01		11.07	7.56		78.20	$140m			0.19	
yahoo-finance	srsl	0.32%	9.41	9.40	0.03	58,847	9.63	9.01	9.38	11.07	7.56		84.77	140.27m			0.11	
ycharts-com	srsl	+0.21%	9.40		+0.02					11.07	7.56		78.33	139.21m	0.00%		0.12	
zacks	srsl	(0.32%)	9.41		0.03	vol.  58,847	9.63	9.01		11.07	7.56		78.17	139.83 m	0.00	0.00	.12	
advfn	avy	0.60	38.41	38.36	0.23	717718	38.45	38.06										
barchart	avy	+0.60%	38.41	38.36	+0.23	717,718	38.45	38.06	38.18	43.26	30.92		12.61	$4.11 b	2.61%	$1.00	+2.86	
barrons	avy	0.60%	38.41	38.36	+0.23	713,029	38.45	38.06				106.80 million		$4.10 billion	2.60%	$0.25		
bloomberg	avy	0.602%	38.410	38.360	0.230	717,718	38.450	38.060		43.52	31.66	106.875mil	12.718	4,105.066mil	2.344	0.250 regular cash	3.020	
boston-com	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
bostonmerchant	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
business-insider	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
chron	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
cio-com	avy	+0.60%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924	13.38	4b	2.6	1		
cnn-money	avy	+0.60%today&rsquo;s change	38.41data as of 4:02pm et	38.36	+0.23	711,929	38.45	38.06	38.18				13.4	$4.1b	2.60%			
easystockalterts	avy	0.60%	38.41	38.36	+0.23	717718	38.45	38.06	38.18	43.52	31.66		13.38				2.87	
eresearch-fidelity-com	avy	0.60%	38.4100	38.3600	0.2300	717,718	38.4500	38.0600	38.1800	43.5200	31.6600	106,875,000	13.35	$4.08b	2.62%	$0.250000		
finance-abc7-com	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
finance-abc7chicago-com	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
financial-content	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
finapps-forbes-com	avy	0.6%	$38.41	38.36	0.23	717,718	38.45	38.06	38.18	43.52	31.66	107 mil	13.4	4 bil	2.6	1.00	2.86	
finviz	avy	0.60%	38.41			717,718			38.18	-11.21%	24.24%	106.87m	13.35	4.08b		1.00	2.86	
fool	avy	+0.60%	$38.41	$38.36	0.23	713,229	$38.45	$38.06	$38.18	$43.52	$31.66		13.40	$4.11b	2.40%	1.00		
foxbusiness	avy		$38.41		+0.23	717,718			$38.18									
google-finance	avy	(0.60%)	38.41	38.36	+0.23	717,718.00	38.45	38.06		43.52	31.66	106.87m	13.42	4.11b	2.60	0.25	2.86	
howthemarketworks	avy	0.602%	38.41	38.36	0.23	713,229	38.45	38.06	38.18									
hpcwire	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
insidestocks	avy	+0.60%	38.41	38.36	+0.23	713229	38.45	38.06					price earnings ratio: 13.29					
investopedia	avy	+0.60 %	$38.41	38.36	+0.23				38.18									
investorguide	avy	+0.60%	38.41	38.36	+0.23		38.45	38.06		43.52	31.66		13.26	4.058b			2.879	
marketintellisearch	avy	0.6 %	$38.41	$38.36	0.23	619.60k	$38.45	$38.06	$38.18			106.87m	13.35	4.08b	2.62 %		2.86	
marketwatch	avy	+0.60%	$38.41	open: 38.36	+0.23	5,789	$38.45	$38.06	$38.18	$43.52	$31.66		13.39	$4.10b	2.60%	0.25	2.87	
minyanville	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
msn-money	avy	+0.60%	38.41	38.36	+0.23	717,718	38.45	38.06	38.18	43.52	31.66	106.87 mil	13.34	4.08 bil	2.62%	1.00	2.86	
nasdaq-com	avy	0.6%	$ 38.41		0.23	713,229	$ 38.45	$ 38.06	$ 38.18	$ 43.52	$ 31.66	106,875,000	13.43	$ 4,105,068,750	2.62 %	$1.000000	$ 2.86	
optimum	avy	+0.60%	38.41 ( 4:15 pm edt)	38.36	+0.23	713,229	38.45	38.06	38.18	43.52	31.66	106.87m	13.4	4.1b	2.60	1.00	2.87	
paidcontent	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
pc-quote	avy	0.60%	38.41	38.36	0.23	717,718	38.45	38.06	38.18	43.52	31.66	106,235,030	13.25694	4,080,488,000		0.25		
personal-wealth-biz	avy	+0.60%	38.41	38.36		717,718	38.45	38.06	38.18	43.52	31.66		13.26		2.36	0.90	2.879	
predictwallstreet	avy	+0.60%	38.41		+0.23	717,718												
raymond-james	avy	0.60	38.41	38.36	0.23	717,718	38.45	38.06	38.41	43.52	31.66		13.20				2.91	
renewable-energy-world	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
screamingmedia	avy	+0.60%	$	open: 38.36	+0.23	5,789	$38.45	$38.06	$38.18	$43.52	$31.66		13.39	$4.10b	2.60%	0.25	2.87	
scroli	avy	0.60%	avy 38.41	38.36	0.23	530,381	38.45	38.06	38.18	43.52	31.66		13.42				2.86	
simple-stock-quotes	avy	+0.60%	last trade: 38.41		change: 0.230								p/e ratio: 13.26					
smartmoney	avy	(0.60%)	38.41	$38.36	0.23	717,718	$38.45	$38.06	$38.18	$43.52	$31.66			4,080,500	2.62%	$0.25		
stocknod	avy	+0.6024%	38.41 usd	38.36	+0.2300	717,718	38.45	38.06	38.18	43.52	31.66	106,874,924						
stockpickr	avy	0.60%	$38.41 0.23 | 0.60%	38.36	0.23	713.23k	38.45	38.06	38.18	43.52	31.66							
stocksmart	avy	%	$41.32	42.35		130,579	42.13	41.29										
stocktwits	avy	0.52%	38.38		+0.20													
streetinsider-com	avy	0.60%	38.41	$38.36	+0.23	717,718	$38.45	$38.06	$38.18	$43.52	$31.66		13.38				$2.87	
thecramerreport	avy		38.41	38.36	+0.23	717718	38.45	38.06										
thestree	avy	0.6%	$38.41	38.36	0.23	713229	38.45	38.06	38.18	-43.52	31.66	1.06874924e8		4.096515837e9				
tickerspy	avy	0.60%	$38.41	38.36	+0.23	717,718	38.45	38.06	38.18	43.52	31.66		13.3	4.0b	2.62%	$0.25		
tmx-quotemedia	avy	0.60%	38.410	38.360	0.230	717,718	38.450	38.060	38.180	43.520	31.660	106,874,924	13.30	4,105,065,831	2.619	0.250 usd	2.87	
updown	avy	0.60%	$38.41	$38.36	$0.23	711,929	$38.45	$38.06	$38.18	$43.52	$31.66	106.87b	13.16	$4.08b				
wallstreetsurvivor	avy	0.60%	38.41	38.36	0.23	713,229	38.45	38.06		43.52	31.66		13.30	$4b	2.60%	0.80 -	2.97	
yahoo-finance	avy	0.60%	38.41	38.36	0.23	717,718	38.45	38.06	38.18	43.52	31.66		13.34	4.06b	2.60%	1.00	2.88	
ycharts-com	avy	+0.52%	38.38		+0.20					43.52	31.66		13.33	4.10b	2.60%		2.88	
advfn	fls	3.74	105.33	102.4	3.8	914994	105.35	102.0										
barchart	fls	+3.74%	105.33	102.40	+3.80	914,994	105.35	102.00	101.53	135.31	85.42		14.21	$5.87 b	1.24%	$1.28	+7.18	
barrons	fls	3.74%	105.33	102.40	+3.80	914,173	105.35	102.00				56.42 million		$5.78 billion	1.22%	$0.32		
bloomberg	fls	3.743%	105.330	102.400	3.800	914,994	105.350	102.000		135.72	86.34	55.828mil	13.914	5,880.368mil	1.159	0.320 regular cash	7.570	
boston-com	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
bostonmerchant	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
business-insider	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
chron	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
cio-com	fls	+3.74%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048	14.69	6b	1.2	1.28		
cnn-money	fls	+3.74%	105.33	102.40	+3.80	914,994	105.35	102.00	101.53				14.7	$5.9b	1.22%			
easystockalterts	fls	3.71%	105.33	102.40	+3.80	914994	105.35	102.00	101.53	135.72	86.34		14.69				7.17	
eresearch-fidelity-com	fls	3.74%	105.3300	102.4000	3.8000	914,994	105.3500	102.0000	101.5300	135.7200	86.3400	55,828,000	14.14	$5.67b	1.26%	$0.320000		
finance-abc7-com	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
finance-abc7chicago-com	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
financial-content	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
finapps-forbes-com	fls	3.7%	$105.33	102.40	3.80	914,994	105.35	102.00	101.53	135.72	86.34	56 mil	14.7	6 bil	1.2	1.28	7.18	
finviz	fls	3.74%	105.33			914,694			101.53	-22.16%	23.32%	55.83m	14.65	5.88b		1.28	7.19	
fool	fls	+3.74%	$105.33	$102.40	3.80	914,694	$105.35	$102.00	$101.53	$135.72	$86.34		14.40	$5.88b	1.10%	1.28		
foxbusiness	fls		$105.33		+3.80	914,994			$101.53									
google-finance	fls	(3.74%)	105.33	102.40	+3.80	914,994.00	105.35	102.00		135.72	86.34	55.83m	14.66	5.88b	1.22	0.32	7.19	
howthemarketworks	fls	3.743%	105.33	102.4	3.8	914,173	105.35	102	101.53									
hpcwire	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
insidestocks	fls	+3.74%	105.33	102.40	+3.80	914900	105.35	102.00					price earnings ratio: 14.67					
investopedia	fls	+3.74 %	$105.33	102.40	+3.80				101.53									
investorguide	fls	+3.74%	105.33	102.40	+3.80		105.35	102.00		135.72	86.34		14.14	5.880b			7.181	
marketintellisearch	fls	3.74 %	$105.33	$102.40	3.80	899.90k	$105.35	$102.07	$101.53			55.83m	14.12	5.67b	1.26 %		7.19	
marketwatch	fls	+3.74%	$105.33	open: 102.40	+3.80	5,321	$105.35	$102.00	$101.53	$135.72	$86.34		14.65	$5.78b	1.22%	0.32	7.19	
minyanville	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
msn-money	fls	+3.74%	105.33	102.40	+3.80	914,994	105.35	102.00	101.53	135.72	86.34	55.83 mil	14.67	5.67 bil	1.26%	1.28	7.19	
nasdaq-com	fls	3.74%	$ 105.33		3.80	914,994	$ 105.35	$ 102	$ 101.53	$ 135.72	$ 86.34	55,828,000	14.67	$ 5,880,363,240	1.26 %	$1.280000	$ 7.18	
optimum	fls	+3.74%	105.33 ( 4:15 pm edt)	102.40	+3.80	914,994	105.35	102.00	101.53	135.72	86.34	55.83m	14.7	5.9b	1.22	1.28	7.17	
paidcontent	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
pc-quote	fls	3.74%	105.33	102.4	3.80	914,994	105.35	102.0	101.53	135.72	86.34	53,813,890	14.14067	5,668,217,000		0.32		
personal-wealth-biz	fls	+3.74%	105.33	102.40		914,994	105.35	102.00	101.53	135.72	86.34		14.14		1.20	1.22	7.181	
predictwallstreet	fls	+3.74%	105.33		+3.80	914,994												
raymond-james	fls	3.74	105.33	102.40	3.80	914,994	105.35	102.00	105.33	135.72	86.34		14.51				7.26	
renewable-energy-world	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
screamingmedia	fls	+3.74%	$	open: 102.40	+3.80	5,321	$105.35	$102.00	$101.53	$135.72	$86.34		14.65	$5.78b	1.22%	0.32	7.19	
scroli	fls	3.74%	fls 105.33	102.40	3.80	840,262	105.35	102.00	101.53	135.72	86.34		14.66				7.19	
simple-stock-quotes	fls	+3.74%	last trade: 105.33		change: 3.800								p/e ratio: 14.14					
smartmoney	fls	(3.74%)	105.33	$102.40	3.80	914,994	$105.35	$102.00	$101.53	$135.72	$86.34			5,668,200	1.26%	$0.32		
stocknod	fls	+3.743%	105.33 usd	102.40	+3.800	914,994	105.35	102.00	101.53	135.72	86.34	55,828,048						
stockpickr	fls	3.74%	$105.33 3.80 | 3.74%	102.40	3.80	914.69k	105.35	102.00	101.53	135.72	86.34							
stocksmart	fls	%	$115.74	118.7		50,579	121.13	115.69										
stocktwits	fls	3.70%	105.29		+3.76													
streetinsider-com	fls	3.74%	105.33	$102.40	+3.80	914,994	$105.35	$102.00	$101.53	$135.72	$86.34		14.69				$7.17	
thecramerreport	fls		105.33	102.40	+3.80	914994	105.35	102.00										
thestree	fls	3.74%	$105.33	102.4	3.8	914694	105.35	102.0	101.53	-135.72	86.34	5.5828048e7		5.776528127e9				
tickerspy	fls	3.74%	$105.33	102.40	+3.80	914,994	105.35	102.00	101.53	135.72	86.34		14.1	5.6b	1.26%	$0.32		
tmx-quotemedia	fls	3.74%	105.330	102.400	3.800	914,994	105.350	102.000	101.530	135.720	86.340	55,828,048	14.20	5,880,368,296	1.215	0.320 usd	7.17	
updown	fls	3.74%	$105.33	$102.40	$3.80	909,673	$105.35	$102.00	$101.53	$135.72	$86.34	55.82b	13.98	$5.66b				
wallstreetsurvivor	fls	3.74%	105.33	102.40	3.80	914,173	105.35	102.00		135.72	87.76		14.20	$6b	1.30%	1.16 -	6.88	
yahoo-finance	fls	3.74%	105.33	102.40	3.80	914,994	105.35	102.00	101.53	135.72	86.34		14.67	5.88b	1.20%	1.28	7.18	
ycharts-com	fls	+3.70%	105.29		+3.76					135.72	86.34		14.66	5.87b	1.18%		7.18	
advfn	flr	1.34	65.15	64.61	0.86	1600531	65.39	63.91										
barchart	flr	+1.34%	65.15	64.61	+0.86	1,600,531	65.39	63.91	64.29	75.49	41.90		32.44	$11.52 b	0.77%	$0.50	+2.00	
barrons	flr	1.34%	65.15	64.61	+0.86	1.596m	65.39	63.91				180.99 million		$11.31 billion	0.77%	$0.12		
bloomberg	flr	1.338%	65.150	64.610	0.860	1,600,531	65.390	63.910		75.76	42.26	174.282mil	27.490	11,354.450mil	0.767	0.125 regular cash	2.370	
boston-com	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
bostonmerchant	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
business-insider	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
chron	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
cio-com	flr	+1.34%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706	32.58	11b	0.7	0.5		
cnn-money	flr	+1.34%	65.15	64.61	+0.86	1,596,110	65.39	63.91	64.29				32.6	$11.4b	0.77%			
easystockalterts	flr	1.33%	65.15	64.61	+0.86	1600531	65.39	63.91	64.29	75.76	42.26		32.58				2.00	
eresearch-fidelity-com	flr	1.34%	65.1500	64.6100	0.8600	1,600,531	65.3900	63.9100	64.2900	75.7600	42.2600	174,282,000	32.15	$11.20b	0.78%	$0.125000		
finance-abc7-com	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
finance-abc7chicago-com	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
financial-content	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
finapps-forbes-com	flr	1.3%	$65.15	64.61	0.86	1,600,531	65.39	63.91	64.29	75.76	42.26	174 mil	32.6	11 bil	0.8	0.50	2.00	
finviz	flr	1.34%	65.15			1,600,531			64.29	-13.69%	55.50%	174.28m	32.15	11.20b		0.50	2.00	
fool	flr	+1.34%	$65.15	$64.61	0.86	1,595,110	$65.39	$63.91	$64.29	$75.76	$42.26		32.40	$11.35b	1.10%	0.50		
foxbusiness	flr		$65.15		+0.86	1,600,531			$64.29									
google-finance	flr	(1.34%)	65.15	64.61	+0.86	1.60m	65.39	63.91		75.76	42.26	174.28m	32.63	11.35b	0.77	0.12	2.00	
howthemarketworks	flr	1.338%	65.15	64.61	0.86	1,596,110	65.39	63.91	64.29									
hpcwire	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
insidestocks	flr	+1.34%	65.15	64.61	+0.86	1597610	65.39	63.91					price earnings ratio: 28.08					
investopedia	flr	+1.34 %	$65.15	64.61	+0.86				64.29									
investorguide	flr	+1.34%	65.15	64.61	+0.86		65.39	63.91		75.76	42.26		32.19	11.354b			1.997	
marketintellisearch	flr	1.34 %	$65.15	$64.61	0.86	1577.90k	$65.39	$63.91	$64.29			174.28m	32.15	11.20b	0.78 %		2.00	
marketwatch	flr	+1.34%	$64.83	open: 64.61	+0.86	5,421	$65.39	$63.91	$64.29	$75.76	$42.26		32.35	$11.31b	0.77%	0.13	2.01	
minyanville	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
msn-money	flr	+1.34%	65.15	64.61	+0.86	1.6 mil	65.39	63.91	64.29	75.76	42.26	174.28 mil	32.58	11.2 bil	0.78%	0.50	2.00	
nasdaq-com	flr	1.34%	$ 65.15		0.86	1,600,531	$ 65.39	$ 63.91	$ 64.29	$ 75.76	$ 42.26	174,282,000	32.58	$ 11,354,472,300	0.78 %	$0.500000	$ 2	
optimum	flr	+1.34%	65.15 ( 4:15 pm edt)	64.61	+0.86	1,600,531	65.39	63.91	64.29	75.76	42.26	174.28m	32.6	11.4b	0.77	0.50	2.00	
paidcontent	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
pc-quote	flr	1.34%	65.15	64.61	0.86	1,600,531	65.39	63.91	64.29	75.76	42.26	171,981,427	32.145	11,204,590,000		0.125		
personal-wealth-biz	flr	+1.34%	65.15	64.61		1,600,531	65.39	63.91	64.29	75.76	42.26		32.19		0.78	0.50	1.997	
predictwallstreet	flr	+0.68%	64.73		+0.44	1,137,813												
raymond-james	flr	1.34	65.15	64.61	0.86	1,600,531	65.39	63.91	65.15	75.76	42.26		32.09				2.03	
renewable-energy-world	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
screamingmedia	flr	+1.34%	$	open: 64.61	+0.86	5,421	$65.39	$63.91	$64.29	$75.76	$42.26		32.35	$11.31b	0.77%	0.13	2.01	
scroli	flr	1.34%	flr 65.15	64.61	0.86	1,382,575	65.39	63.91	64.29	75.76	42.26		32.63				2.00	
simple-stock-quotes	flr	+1.34%	last trade: 65.15		change: 0.860								p/e ratio: 32.19					
smartmoney	flr	(1.34%)	65.15	$64.61	0.86	1,600,531	$65.39	$63.91	$64.29	$75.76	$42.26			11,204,600	0.78%	$0.13		
stocknod	flr	+1.338%	65.15 usd	64.61	+0.8600	1,600,531	65.39	63.91	64.29	75.76	42.26	174,281,706						
stockpickr	flr	1.34%	$65.15 0.86 | 1.34%	64.61	0.86	1.60m	65.39	63.91	64.29	75.76	42.26							
stocksmart	flr	%	$65.96	66.1		114,125	68.99	65.87										
stocktwits	flr	1.34%	65.15		+0.86													
streetinsider-com	flr	1.34%	65.15	$64.61	+0.86	1,600,531	$65.39	$63.91	$64.29	$75.76	$42.26		32.58				$2.00	
thecramerreport	flr		65.15	64.61	+0.86	1600531	65.39	63.91										
thestree	flr	1.34%	$65.15	64.61	0.86	1600531	65.39	63.91	64.29	-75.76	42.26	1.74281706e8		1.1307397085e10				
tickerspy	flr	1.34%	$65.15	64.61	+0.86	1,600,531	65.39	63.91	64.29	75.76	42.26		32.1	11.2b	0.78%	$0.12		
tmx-quotemedia	flr	1.34%	65.150	64.610	0.860	1,600,531	65.390	63.910	64.290	75.760	42.260	174,281,706	32.10	11,354,453,146	0.778	0.125 usd	2.00	
updown	flr	1.34%	$65.15	$64.61	$0.86	1,595,110	$65.39	$63.91	$64.29	$75.76	$42.26	174.28b	31.64	$11.20b				
wallstreetsurvivor	flr	1.34%	65.15	64.61	0.86	1,596,110	65.39	63.91		75.76	44.04		32.10	$11b	0.80%	0.50 -	1.98	
yahoo-finance	flr	1.34%	65.15	64.61	0.86	1,600,531	65.39	63.91	64.29	75.76	42.26		32.62	11.35b	0.80%	0.50	2.00	
ycharts-com	flr	+1.34%	65.15		+0.86					75.76	42.26		32.57	11.52b	0.80%		2.00	
advfn	flo	1.01	22.96	22.76	0.23	734155	23.0	22.55										
barchart	flo	+1.01%	22.96	22.76	+0.23	734,155	23.00	22.55	22.73	23.00	14.86		22.05	$3.13 b	2.63%	$0.60	+1.01	
barrons	flo	1.01%	22.96	22.76	+0.23	733,811	23.00	22.55				138.16 million		$3.17 billion	2.61%	$0.15		
bloomberg	flo	1.012%	22.960	22.760	0.230	734,155	23.000	22.550		23.00	15.31	135.373mil	22.219	3,108.168mil	2.399	0.150 regular cash	1.033	
boston-com	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
bostonmerchant	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
business-insider	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
chron	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
cio-com	flo	+1.01%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792	22.73	2b	1.8	0.4		
cnn-money	flo	+1.01%	22.96	22.78	+0.23	729,910	23.00	22.55	22.73				22.7	$2.1b	2.61%			
easystockalterts	flo	1.01%	22.96	22.76	+0.23	734155	23.00	22.55	22.73	33.43	21.54		22.73				1.01	
eresearch-fidelity-com	flo	1.01%	22.9600	22.7600	0.2300	734,155	23.0000	22.5500	22.7300	22.9700	15.3133	135,373,000	22.73	$3.08b	2.64%	$0.150000		
finance-abc7-com	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
finance-abc7chicago-com	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
financial-content	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
finapps-forbes-com	flo	1.0%	$22.96	22.76	0.23	734,155	23.00	22.55	22.73	22.97	15.31	135 mil	23.0	3 bil	2.6	0.60	1.00	
finviz	flo	1.01%	22.96			734,155			22.73	-0.04%	54.52%	135.37m	22.73	3.08b		0.60	1.00	
fool	flo	+1.01%	$22.96	$22.76	0.23	729,910	$23.00	$22.55	$22.73	$22.97	$15.31		22.60	$3.11b	2.80%	0.60		
foxbusiness	flo		$22.96		+0.23	734,155			$22.73									
google-finance	flo	(1.01%)	22.96	22.76	+0.23	734,155.00	23.00	22.55		23.00	15.31	135.37m	22.98	3.11b	2.61	0.15	1.00	
howthemarketworks	flo	1.012%	22.96	22.76	0.23	733,811	23	22.55	22.73									
hpcwire	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
insidestocks	flo	+1.01%	22.96	22.76	+0.23	733811	23.00	22.55					price earnings ratio: 22.22					
investopedia	flo	+1.01 %	$22.96	22.76	+0.23				22.73									
investorguide	flo	+1.01%	22.96	22.76	+0.23		23.00	22.55		22.97	15.3133		22.75	3.108b			0.999	
marketintellisearch	flo	1.01 %	$22.96	$22.76	0.23	724.50k	$23.00	$22.55	$22.73			135.37m	22.73	3.08b	2.64 %		1.00	
marketwatch	flo	+1.01%	$22.96	open: 22.76	+0.23	4,245	$23.00	$22.55	$22.73	$23.00	$15.31		22.79	$3.17b	2.61%	0.15	1.01	
minyanville	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
msn-money	flo	+1.01%	22.96	22.76	+0.23	734,155	23.00	22.55	22.73	22.97	15.31	135.37 mil	22.96	3.08 bil	2.64%	0.60	1.00	
nasdaq-com	flo	1.01%	$ 22.96		0.23	734,155	$ 23	$ 22.55	$ 22.73	$ 22.97	$ 15.3133	135,373,000	22.96	$ 3,108,164,080			$ 1	
optimum	flo	+1.01%	22.96 ( 4:15 pm edt)	22.76	+0.23	734,155	23.00	22.55	22.73	33.43	21.54	90.25m	22.7	2.1b	1.74	0.40	1.01	
paidcontent	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
pc-quote	flo	1.01%	22.96	22.76	0.23	734,155	23.0	22.55	22.73	22.97	15.31	134,017,413	22.73	3,077,040,000		0.15		
personal-wealth-biz	flo	+1.01%	22.96	22.76		734,155	23.00	22.55	22.73	22.97	15.3133		22.75		2.42	0.55	0.999	
predictwallstreet	flo	+1.01%	22.96		+0.23	734,155												
raymond-james	flo	1.01	22.96	22.76	0.23	734,155	23.00	22.55	22.96	22.97	15.32		15.11				1.52	
renewable-energy-world	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
screamingmedia	flo	+1.01%	$	open: 22.76	+0.23	4,245	$23.00	$22.55	$22.73	$23.00	$15.31		22.79	$3.17b	2.61%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	+1.01%	last trade: 22.96		change: 0.230								p/e ratio: 22.75					
smartmoney	flo	(1.01%)	22.96	$22.76	0.23	734,155	$23.00	$22.55	$22.73	$22.97	$15.31			2,051,400	1.76%	$0.10		
stocknod	flo	+1.012%	22.96 usd	22.76	+0.2300	734,155	23.00	22.55	22.73	33.43	21.54	90,248,792						
stockpickr	flo	1.01%	$22.96 0.23 | 1.01%	22.74	0.23	734.16k	23.00	22.55	22.73	22.97	15.31							
stocksmart	flo	%	$33.04	26.94		52,536	33.41	33.02										
stocktwits	flo	1.10%	22.98		+0.25													
streetinsider-com	flo	1.01%	22.96	$22.76	+0.23	734,155	$23.00	$22.55	$22.73	$33.43	$21.54		22.73				$1.01	
thecramerreport	flo		22.96	22.76	+0.23	734155	23.00	22.55										
thestree	flo	1.01%	$22.96	22.74	0.23	734155	23.0	22.55	22.73	-22.97	15.31	1.35373188e8		2.05676997e9				
tickerspy	flo	1.01%	$22.96	22.76	+0.23	734,155	23.00	22.55	22.73	22.97	15.31		22.7	3.0b	2.64%	$0.15		
tmx-quotemedia	flo	1.01%	22.960	22.760	0.230	734,155	23.000	22.550	22.730	22.970	10.209	135,373,188	22.60	3,108,168,396	2.640	0.150 usd	1.01	
updown	flo	1.01%	$22.96	$22.76	$0.23	729,910	$23.00	$22.55	$22.73	$22.97	$15.31	90.24b	22.58	$3.07b				
wallstreetsurvivor	flo	1.01%	22.96	22.76	0.23	733,811	23.00	22.55		22.97	15.31		22.60	$2b	1.80%	0.52 -	0.99	
yahoo-finance	flo	1.01%	22.96	22.76	0.23	734,155	23.00	22.55	22.73	23.00	15.31		22.98	3.11b	1.80%	0.40	1.00	
ycharts-com	flo	+1.10%	22.98		+0.25					22.97	15.31		6.81	3.13b	1.79%		3.38	
advfn	cnbka	0.22	27.84	28.0	0.06	4729	28.0	27.65										
barchart	cnbka	+0.22%	27.84	28.00	+0.06	8,487	28.00	27.65	27.78	28.26	19.14		10.07	$154.23 m	1.75%	$0.48	+2.51	
barrons	cnbka	0.22%	27.84	28.00	+0.06	4,729	28.00	27.65				5.54 million		$97.46 million	1.72%	$0.12		
bloomberg	cnbka	0.216%	27.840	28.000	0.060	4,729	28.000	27.650		28.38	19.40	3.544mil	10.198	154.250mil	1.724	0.120 regular cash	2.730	
boston-com	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
bostonmerchant	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
business-insider	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
chron	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
cio-com	cnbka	+0.22%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717	11.09	99m	1.7	0.48		
cnn-money	cnbka	+0.22%	27.84	28.00	+0.06	4,729	28.00	27.65	27.78				11.1	$98.7m	1.72%			
easystockalterts	cnbka	0.21%	27.84	28.00	+0.06	4729	28.00	27.65	27.78	28.38	19.40		11.09				2.51	
eresearch-fidelity-com	cnbka	0.22%	27.8400	28.0000	0.0600	4,729	28.0000	27.6500	27.7800	28.3800	19.4000	3,544,000	10.18	$98.45m	1.73%	$0.120000		
finance-abc7-com	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
financial-content	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	0.2%	$27.84	28.00	0.06	4,729	28.00	27.65	27.78	28.38	19.40	4 mil		99 mil	1.7	0.48		
finviz	cnbka	0.22%	27.84			4,729			27.78	-1.48%	45.49%	5.54m	11.14	154.23m		0.48	2.50	
fool	cnbka	+0.22%	$27.84	$28.00	0.06	4,729	$28.00	$27.65	$27.78	$28.38	$19.40		11.00	$154.25m	2.40%	0.48		
foxbusiness	cnbka		$27.84		+0.06	4,629			$27.78									
google-finance	cnbka	(0.22%)	27.84	28.00	+0.06	4,729.00	28.00	27.65		28.38	19.40	5.54m	10.21	154.25m	1.72	0.12	2.73	
howthemarketworks	cnbka	0.216%	27.84	28	0.06	4,629	28	27.65	27.78									
hpcwire	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
insidestocks	cnbka	+0.22%	27.84	28.00	+0.06	4629	28.00	27.65										
investopedia	cnbka	+0.22 %	$27.84	28.00	+0.06				27.78									
investorguide	cnbka	+0.22%	27.84	28.00	+0.06		28.00	27.65		28.38	19.14		11.11	154.2m			2.50	
marketintellisearch	cnbka	0.22 %	$27.84	$28.00	0.06	4.90k	$28.00	$27.65	$27.78			5.54m	11.11	0.15b	1.73 %		2.50	
marketwatch	cnbka	+0.22%	$27.84	open: 28.00	+0.06	200	$28.00	$27.65	$27.78	$28.38	$19.40		10.21	$97.46m	1.72%	0.12	2.73	
minyanville	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
msn-money	cnbka	+0.22%	27.84	28.00	+0.06	4,729	28.00	27.65	27.78	28.38	19.40	5.54 mil	10.20	98.44 mil	1.73%	0.48	2.73	
nasdaq-com	cnbka	0.22%	$ 27.84	$ 28	0.06	4,729	$ 28	$ 27.65	$ 27.78	$ 28.38	$ 19.40	3,544,000	10.2	$ 98,664,960	1.73 %	$0.480000	$ 2.73	
optimum	cnbka	+0.22%	27.84 ( 4:30 pm edt)	28.00	+0.06	4,729	28.00	27.65	27.78	28.38	19.40	3.54m	11.1	98.7m	1.72	0.48	2.51	
paidcontent	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
pc-quote	cnbka	0.22%	27.84	28.0	0.06	4,729	28.0	27.65	27.78	28.38	19.40	3,536,361	10.17582	98,452,000		0.12		
personal-wealth-biz	cnbka	+0.22%	27.84	28.00		4,629	28.00	27.65	27.78	28.38	19.14		11.11		1.73	0.48	2.50	
predictwallstreet	cnbka	+0.22%	27.84		+0.06	4,729												
raymond-james	cnbka	0.22	27.84	28.00	0.06	4,729	28.00	27.65	27.84	28.38	19.40		10.20				2.73	
renewable-energy-world	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
screamingmedia	cnbka	+0.22%	$	open: 28.00	+0.06	200	$28.00	$27.65	$27.78	$28.38	$19.40		10.21	$97.46m	1.72%	0.12	2.73	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	+0.22%	last trade: 27.84		change: 0.060								p/e ratio: 11.11					
smartmoney	cnbka	(0.22%)	27.84	$28.00	0.06	4,729	$28.00	$27.65	$27.78	$28.38	$19.40			98,400	1.73%	$0.12		
stocknod	cnbka	+0.2160%	27.84 usd	28.00	+0.0600	4,729	28.00	27.65	27.78	28.38	19.40	3,543,717						
stockpickr	cnbka	0.22%	$27.84 0.06 | 0.22%	28.00	0.06	4.73k	28.00	27.65	27.78	28.38	19.40							
stocksmart	cnbka	%	$25.73	27.04		448	25.78	25.6										
stocktwits	cnbka	0.43%	27.90		+0.12													
streetinsider-com	cnbka	0.22%	27.84	$28.00	+0.06	4,729	$28.00	$27.65	$27.78	$28.38	$19.40		11.09				$2.51	
thecramerreport	cnbka		27.84	28.00	+0.06	4729	28.00	27.65										
thestree	cnbka	0.22%	$27.84	28.0	0.06	4729	28.0	27.65	27.78	-28.38	19.4	5540597.0		9.7452218e7				
tickerspy	cnbka	0.22%	$27.84	28.00	+0.06	4,729	28.00	27.65	27.78	28.38	19.40		10.2	153.9m	1.73%	$0.12		
tmx-quotemedia	cnbka	0.22%	27.840	28.000	0.060	4,629	28.000	27.650	27.780	28.380	19.400	5,540,597	10.20	154,250,220	1.728	0.120 usd	2.73	
updown	cnbka	0.22%	$27.84	$28.00	$0.06	4,529	$28.00	$27.65	$27.78	$28.38	$19.40		11.08	$154m				
wallstreetsurvivor	cnbka	0.22%	27.84	28.00	0.06	4,629	28.00	27.65		28.38	19.40		10.20	$98m	1.70%	0.48 -	2.45	
yahoo-finance	cnbka	0.22%	27.84	28.00	0.06	4,729	28.00	27.65	27.78	28.38	19.40		11.14	154.23m	1.70%	0.48	2.50	
ycharts-com	cnbka	+0.43%	27.90		+0.12					28.38	19.40		11.16	154.57m	1.97%		2.50	
advfn	avx	4.56	14.68	14.14	0.64	757455	14.86	13.9										
barchart	avx	+4.56%	14.68	14.14	+0.64	757,455	14.86	13.90	14.04	16.54	12.15		9.88	$2.50 b	1.51%	$0.22	+1.44	
barrons	avx	4.56%	14.68	14.14	+0.64	757,455	14.86	13.90				170.39 million		$2.47 billion	1.50%	$0.06		
bloomberg	avx	4.558%	14.680	14.140	0.640	757,455	14.860	13.900		16.60	12.31	170.175mil	9.986	2,498.171mil	1.362	0.055 regular cash	1.470	
boston-com	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
bostonmerchant	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
business-insider	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
chron	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
cio-com	avx	+4.56%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137	10.27	2b	1.4	0.22		
cnn-money	avx	+4.56%today&rsquo;s change	14.68data as of 4:02pm et	14.14	+0.64	757,455	14.86	13.90	14.04				10.3	$2.5b	1.50%			
easystockalterts	avx	4.53%	14.68	14.14	+0.64	757455	14.86	13.90	14.04	16.60	12.31		10.27				1.43	
eresearch-fidelity-com	avx	4.56%	14.6800	14.1400	0.6400	757,455	14.8600	13.9000	14.0400	16.6000	12.3100	170,125,000	9.75	$2.39b	1.57%	$0.055000		
finance-abc7-com	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
finance-abc7chicago-com	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
financial-content	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
finapps-forbes-com	avx	4.6%	$14.68	14.14	0.64	757,455	14.86	13.90	14.04	16.60	12.31	170 mil	10.2	2 bil	1.5	0.22	1.44	
finviz	avx	4.56%	14.68			757,455			14.04	-11.24%	20.88%	170.12m	9.82	2.39b		0.22	1.43	
fool	avx	+4.56%	$14.68	$14.14	0.64	757,455	$14.86	$13.90	$14.04	$16.60	$12.31		10.20	$2.50b	1.30%	0.22		
foxbusiness	avx		$14.68		+0.64	757,455			$14.04									
google-finance	avx	(4.56%)	14.68	14.14	+0.64	757,455.00	14.86	13.90		16.60	12.31	170.18m	10.25	2.50b	1.50	0.05	1.43	
howthemarketworks	avx	4.558%	14.68	14.14	0.64	757,455	14.86	13.9	14.04									
hpcwire	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
insidestocks	avx	+4.56%	14.68	14.14	+0.64	757455	14.86	13.90					price earnings ratio: 9.99					
investopedia	avx	+4.56 %	$14.68	14.14	+0.64				14.04									
investorguide	avx	+4.56%	14.68	14.14	+0.64		14.86	13.90		16.60	12.31		9.82	2.498b			1.43	
marketintellisearch	avx	4.56 %	$14.68	$14.14	0.64	747.00k	$14.86	$13.90	$14.04			170.12m	9.82	2.39b	1.57 %		1.43	
marketwatch	avx	+4.56%	$14.68	open: 14.14	+0.64	757,455	$14.86	$13.90	$14.04	$16.60	$12.31		10.26	$2.47b	1.50%	0.06	1.43	
minyanville	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
msn-money	avx	+4.56%	14.68	14.14	+0.64	757,455	14.86	13.90	14.04	16.60	12.31	170.12 mil	10.27	2.39 bil	1.57%	0.22	1.43	
nasdaq-com	avx	4.56%	$ 14.68		0.64	757,455	$ 14.86	$ 13.90	$ 14.04	$ 16.60	$ 12.31	170,175,000	10.19	$ 2,498,169,000	1.57 %	$0.220000	$ 1.44	
optimum	avx	+4.56%	14.68 ( 4:15 pm edt)	14.14	+0.64	757,455	14.86	13.90	14.04	16.60	12.31	170.18m	10.3	2.5b	1.50	0.22	1.43	
paidcontent	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
pc-quote	avx	4.56%	14.68	14.14	0.64	757,455	14.86	13.9	14.04	16.60	12.31	162,708,106	9.81818	2,388,555,000		0.055		
personal-wealth-biz	avx	+4.56%	14.68	14.14		757,455	14.86	13.90	14.04	16.60	12.31		9.82		1.42	0.20	1.43	
predictwallstreet	avx	+4.56%	14.68		+0.64	757,455												
raymond-james	avx	4.56	14.68	14.14	0.64	757,455	14.86	13.90	14.68	16.60	12.31		10.19				1.44	
renewable-energy-world	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
screamingmedia	avx	+4.56%	$	open: 14.14	+0.64	757,455	$14.86	$13.90	$14.04	$16.60	$12.31		10.26	$2.47b	1.50%	0.06	1.43	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	+4.56%	last trade: 14.68		change: 0.640								p/e ratio: 9.82					
smartmoney	avx	(4.56%)	14.68	$14.14	0.64	757,455	$14.86	$13.90	$14.04	$16.60	$12.31			2,389,300	1.57%	$0.06		
stocknod	avx	+4.558%	14.68 usd	14.14	+0.6400	757,455	14.86	13.90	14.04	16.60	12.31	170,175,137						
stockpickr	avx	4.56%	$14.68 0.64 | 4.56%	14.14	0.64	757.46k	14.86	13.90	14.04	16.60	12.31							
stocksmart	avx	%	$15.27	15.62		24,566	15.75	15.265										
stocktwits	avx	4.42%	14.66		+0.62													
streetinsider-com	avx	4.56%	14.68	$14.14	+0.64	757,455	$14.86	$13.90	$14.04	$16.60	$12.31		10.27				$1.43	
thecramerreport	avx		14.68	14.14	+0.64	757455	14.86	13.90										
thestree	avx	4.56%	$14.68	14.14	0.64	757455	14.86	13.9	14.04	-16.6	12.31	1.70175137e8		2.472644741e9				
tickerspy	avx	4.56%	$14.68	14.14	+0.64	757,455	14.86	13.90	14.04	16.60	12.31		9.8	2.3b	1.57%	$0.06		
tmx-quotemedia	avx	4.56%	14.680	14.140	0.640	757,455	14.860	13.900	14.040	16.600	12.310	170,175,137	9.80	2,498,171,011	1.567	0.055 usd	1.43	
updown	avx	4.56%	$14.68	$14.14	$0.64	757,455	$14.86	$13.90	$14.04	$16.60	$12.31	170.17b	9.75	$2.38b				
wallstreetsurvivor	avx	4.56%	14.68	14.14	0.64	757,455	14.86	13.90		16.60	12.38		9.80	$2b	1.60%	0.19 -	1.43	
yahoo-finance	avx	4.56%	14.68	14.14	0.64	757,455	14.86	13.90	14.04	16.60	12.31		10.27	2.50b	1.50%	0.22	1.43	
ycharts-com	avx	+4.42%	14.66		+0.62					16.60	12.31		10.25	2.49b	1.49%		1.43	
advfn	sndk	1.12	41.62	41.5	0.46	5063137	41.76	40.84										
barchart	sndk	+1.12%	41.62	41.50	+0.46	4,377,705	41.76	40.84	41.16	53.60	33.03		9.48	$9.85 b			+5.35	
barrons	sndk	1.12%	41.62	41.50	+0.46	5.060m	41.76	40.84				238.90 million		$9.94 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	1.118%	41.620	41.500	0.460	5,063,137	41.760	40.840		53.60	33.03	238.372mil	7.779	9,921.031mil			5.350	
boston-com	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
bostonmerchant	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
business-insider	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
chron	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
cio-com	sndk	+1.12%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651	7.750	10b				
cnn-money	sndk	+1.12%	41.62	41.55	+0.46	5,063,137	41.76	40.84	41.16				7.8	$9.9b				
easystockalterts	sndk	1.11%	41.62	41.50	+0.46	5058277	41.76	40.84	41.16	53.61	33.03		7.75				5.37	
eresearch-fidelity-com	sndk	1.12%	41.6200	41.5000	0.4600	5,063,137	41.7600	40.8400	41.1600	53.6050	33.0300	238,372,000	7.69	$9.81b				
finance-abc7-com	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
financial-content	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	1.1%	$41.62	41.50	0.46	5,063,137	41.76	40.84	41.16	53.60	33.03	238 mil	7.8	10 bil	0.0	0.00	5.35	
finviz	sndk	1.12%	41.62			5,061,787			41.16	-22.37%	26.01%	238.37m	7.69	9.81b			5.35	
fool	sndk	+1.12%	$41.62	$41.50	0.46	5,062,437	$41.76	$40.84	$41.16	$53.60	$33.03		7.70	$9.92b				
foxbusiness	sndk		$41.62		+0.46	5,071,580			$41.16									
google-finance	sndk	(1.12%)	41.62	41.50	+0.46	5.06m	41.76	40.84		53.60	33.03	238.37m	7.78	9.92b			5.35	
howthemarketworks	sndk	1.118%	41.62	41.5	0.46	5,058,977	41.76	40.84	41.16									
hpcwire	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
insidestocks	sndk	+1.12%	41.62	41.50	+0.46	4161146	41.76	40.84					price earnings ratio: 8.89					
investopedia	sndk	+1.12 %	$41.62	41.50	+0.46				41.16									
investorguide	sndk	+1.12%	41.62	41.50	+0.46		41.76	40.84		53.61	33.03		7.68	9.919b			5.361	
marketintellisearch	sndk	1.09 %	$41.61	$41.50	0.45	5018.30k	$41.76	$40.84	$41.16			238.37m	7.69	9.81b	0.0 %		5.35	
marketwatch	sndk	+1.12%	$41.62	open: 41.50	+0.46	11,457	$41.76	$40.84	$41.16	$53.61	$33.03		22.71	$9.94b			1.83	
minyanville	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
msn-money	sndk	+1.12%	41.62	41.50	+0.46	5.06 mil	41.76	40.84	41.16	53.61	33.03	238.37 mil	7.75	9.81 bil			5.35	
nasdaq-com	sndk	1.12%	$ 41.62	$ 41.50	0.46	5,063,137	$ 41.76	$ 40.84	$ 41.16	$ 53.605	$ 33.03	238,372,000	7.78	$ 9,921,042,640			$ 5.35	
optimum	sndk	+1.12%	41.62 ( 4:00 pm edt)	41.50	+0.46	5,058,277	41.76	40.84	41.16	53.60	33.03	238.32m	7.8	9.9b			5.37	
paidcontent	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
pc-quote	sndk	1.12%	41.62	41.5	0.46	5,071,580	41.76	40.84	41.16	53.61	33.03	235,737,434	7.6648	9,811,392,000				
personal-wealth-biz	sndk	+1.12%	41.62	41.50		5,070,230	41.76	40.84	41.16	53.61	33.03		7.68			0.00	5.361	
predictwallstreet	sndk	+1.12%	41.62		+0.46	5,060,963												
raymond-james	sndk	1.12	41.62	41.50	0.46	5,063,137	41.76	40.84	41.62	53.61	33.03		7.58				5.49	
renewable-energy-world	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
screamingmedia	sndk	+1.12%	$	open: 41.50	+0.46	11,457	$41.76	$40.84	$41.16	$53.61	$33.03		22.71	$9.94b			1.83	
scroli	sndk	1.12%	sndk 41.62	41.50	0.46	4,604,558	41.76	40.84	41.16	53.60	33.03		7.78				5.35	
simple-stock-quotes	sndk	+1.12%	last trade: 41.62		change: 0.460								p/e ratio: 7.68					
smartmoney	sndk	(1.12%)	41.62	$41.50	0.46	5,063,137	$41.76	$40.84	$41.16	$53.60	$33.03			9,809,200	0.00%	$0.00		
stocknod	sndk	+1.118%	41.62 usd	41.50	+0.4600	5,058,977	41.76	40.84	41.16	53.60	33.03	238,319,651						
stockpickr	sndk	1.12%	$41.62 0.46 | 1.12%	41.50	0.46	5.06m	41.76	40.84	41.16	53.61	33.03							
stocksmart	sndk	%	$45.11	50.29		829,730	47.09	45.06										
stocktwits	sndk	1.12%	41.62		+0.46													
streetinsider-com	sndk	1.12%	41.62	$41.50	+0.46	5,058,277	$41.76	$40.84	$41.16	$53.61	$33.03		7.75				$5.37	
thecramerreport	sndk		41.44	41.50	+0.28	357675	41.56	41.20										
thestree	sndk	1.12%	$41.62	41.5	0.46	5062437	41.76	40.84	41.16	-53.61	33.03	2.38319651e8		9.980826984e9				
tickerspy	sndk	1.12%	$41.62	41.50	+0.46	5,062,437	41.76	40.84	41.16	53.60	33.03		7.7	9.8b	0.00%	$0.00		
tmx-quotemedia	sndk	1.12%	41.620	41.500	0.460	5,071,580	41.760	40.840	41.160	53.605	33.030	238,319,651	7.70	9,918,863,875			5.37	
updown	sndk	1.12%	$41.62	$41.50	$0.46	5,060,163	$41.76	$40.84	$41.16	$53.60	$33.03	238.32b	7.49	$9.80b				
wallstreetsurvivor	sndk	1.12%	41.62	41.50	0.46	5,058,977	41.76	40.84		53.61	33.03		7.70	$10b			5.44	
yahoo-finance	sndk	1.12%	41.62	41.50	0.46	5,061,787	41.76	40.84	41.16	53.61	33.03		7.76	9.92b			5.36	
ycharts-com	sndk	+1.12%	41.62		+0.46					53.60	33.03		7.75	9.85b	0.00%		5.37	
advfn	htgc	-0.86	10.33	10.43	-0.09	155576	10.53	10.3										
barchart	htgc	-0.86%	10.33	10.43	-0.09	+11.70	10.53	10.30	10.42	11.25	8.55							
barrons	htgc	0.86%	10.33	10.43	-0.09	155,576	10.53	10.30				36.87 million		$459.03 million	8.52%	$0.22		
bloomberg	htgc	-0.864%	10.330	10.430	-0.090	155,576	10.530	10.300		11.55	9.07	43.799mil	11.739	452.448mil	8.132	0.220 regular cash	0.880	
boston-com	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
bostonmerchant	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
business-insider	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
chron	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
cio-com	htgc	-0.86%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440		452m	8.2	0.88		
cnn-money	htgc	-0.86%	10.33	10.43	-0.09	153,696	10.53	10.30	10.42				nm	$452.4m	8.52%			
easystockalterts	htgc	-0.86%	10.33	10.43	-0.09	155576	10.53	10.30	10.42	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	-0.86%	10.3300	10.4300	-0.0900	155,576	10.5300	10.3000	10.4200	11.5500	9.0700	43,799,000	nm	$456.39m	8.45%	$0.220000		
finance-abc7-com	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
financial-content	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	-0.9%	$10.33	10.43	-0.09	155,576	10.53	10.30	10.42	11.55	9.07	44 mil		452 mil	8.5	0.88	-0.10	
finviz	htgc	-0.86%	10.33			155,576			10.42	-8.23%	20.77%	43.80m		452.45m		0.88	-0.08	
fool	htgc	-0.86%	$10.33	$10.43	-0.09	155,576	$10.53	$10.30	$10.42	$11.55	$9.07		0.00	$452.45m	11.80%	0.88		
foxbusiness	htgc		$10.33		-0.09	155,576			$10.42									
google-finance	htgc	(-0.86%)	10.33	10.43	-0.09	155,576.00	10.53	10.30		11.55	9.07	43.80m		452.45m	8.52	0.22	-0.08	
howthemarketworks	htgc	-0.864%	10.33	10.43	-0.09	153,396	10.53	10.3	10.42									
hpcwire	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
insidestocks	htgc	-0.86%	10.33	10.43	-0.09	155576	10.53	10.30										
investopedia	htgc	-0.86 %	$10.33	10.43	-0.09				10.42									
investorguide	htgc	-0.86%	10.33	10.43	-0.09		10.53	10.30		11.55	8.61			441.5m			-0.068	
marketintellisearch	htgc	-0.86 %	$10.33	$10.43	-0.09	157.40k	$10.53	$10.30	$10.42			43.80m	0.00	0.46b	8.45 %		-0.08	
marketwatch	htgc	-0.86%	$10.33	open: 10.43	-0.09	3,380	$10.53	$10.30	$10.42	$11.55	$9.07			$459.03m	8.52%	0.22		
minyanville	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
msn-money	htgc	-0.86%	10.33	10.43	-0.09	155,576	10.53	10.30	10.42	11.55	9.07	43.80 mil	12.91	456.39 mil	8.45%	0.88	-0.08	
nasdaq-com	htgc	0.86%	$ 10.33	$ 10.43	0.09	155,576	$ 10.53	$ 10.30	$ 10.42	$ 11.55	$ 9.07	43,799,000	24.02	$ 452,443,670	8.45 %	$0.880000	$ 0.43	
optimum	htgc	-0.86%	10.33 ( 4:30 pm edt)	10.43	-0.09	155,576	10.53	10.30	10.42	11.55	9.07	43.80m		452.4m	8.52	0.88	-0.08	
paidcontent	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
pc-quote	htgc	-0.86%	10.33	10.43	-0.09	155,576	10.53	10.3	10.42	11.55	9.07	44,182,614	13.025	456,406,000		0.22		
personal-wealth-biz	htgc	-0.86%	10.33	10.43	-0.09	155,576	10.53	10.30	10.42	11.55	8.61				8.06	0.84	-0.068	
predictwallstreet	htgc	-0.86%	10.33		-0.09	155,576												
raymond-james	htgc	-0.86	10.33	10.43	-0.09	155,576	10.53	10.30	10.33	11.55	9.07						-0.10	
renewable-energy-world	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
screamingmedia	htgc	-0.86%	$	open: 10.43	-0.09	3,380	$10.53	$10.30	$10.42	$11.55	$9.07			$459.03m	8.52%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	-0.86%	last trade: 10.33		change: -0.090													
smartmoney	htgc	(-0.86%)	10.33	$10.43	-0.09	155,576	$10.53	$10.30	$10.42	$11.55	$9.07			456,400	8.45%	$0.22		
stocknod	htgc	-0.8637%	10.33 usd	10.43	-0.0900	155,576	10.53	10.30	10.42	11.55	9.070	43,799,440						
stockpickr	htgc	-0.86%	$10.33 -0.09 | -0.86%	10.43	-0.09	155.58k	10.53	10.30	10.42	11.55	9.07							
stocksmart	htgc	%	$10.7	10.44		10,027	10.92	10.56										
stocktwits	htgc	-0.96%	10.32		-0.10													
streetinsider-com	htgc	0.86%	10.33	$10.43	-0.09	155,576	$10.53	$10.30	$10.42	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.33	10.43	-0.09	155576	10.53	10.30										
thestree	htgc	-0.86%	$10.33	10.42	-0.09	155576	10.53	10.3	9.07 -11.55									
tickerspy	htgc	-0.86%	$10.33	10.43	-0.09	155,576	10.53	10.30	10.42	11.55	9.07		13.0	456.4m	8.45%	$0.22		
tmx-quotemedia	htgc	-0.86%	10.330	10.430	-0.090	155,576	10.530	10.300	10.420	11.550	9.070	43,799,440		452,448,215	8.445	0.220 usd	-0.08	
updown	htgc	-0.86%	$10.33	$10.43	-$0.09	152,196	$10.53	$10.30	$10.42	$11.55	$9.07	43.79b		$456m				
wallstreetsurvivor	htgc	-0.86%	10.33	10.43	-0.09	153,396	10.53	10.30		11.55	9.07			$456m	8.40%	0.80 -	0.12	
yahoo-finance	htgc	0.86%	10.33	10.43	0.09	153,696	10.53	10.30	10.42	11.55	9.07			441.46m	8.40%	0.88	-0.07	
ycharts-com	htgc	-0.96%	10.32		-0.10					11.55	9.07			448.30m	8.53%		-0.07	
advfn	spls	0.00	15.2	15.24	0.0	12313732	15.33	14.97										
barchart	spls	unch	15.20	15.24	unch	12,356,575	15.33	14.97	15.20	23.48	14.66		12.10	$10.88 b	2.58%	$0.40	+1.24	
barrons	spls	0.00%	15.20	15.24	0.00	12.308m	15.33	14.97				726.22 million		$11.05 billion	2.63%	$0.1		
bloomberg	spls		15.200	15.240		12,313,732	15.330	14.970		23.75	14.75	713.154mil	11.875	10,839.940mil	2.520	0.100 regular cash	1.280	
boston-com	spls	0.00%	15.20 usd	15.24	+0.00	12,299,918	15.33	14.97	15.20	23.75	14.75	713,154,085						
bostonmerchant	spls	0.00%	15.20 usd	15.24	+0.00	12,299,918	15.33	14.97	15.20	23.75	14.75	713,154,085						
business-insider	spls	0.00%	15.20 usd	15.24	+0.00	12,299,918	15.33	14.97	15.20	23.75	14.75	713,154,085						
chron	spls	0.00%	15.20 usd	15.24	+0.00	12,297,418	15.33	14.97	15.20	23.75	14.75	713,154,085						
cio-com	spls	0.00%	15.20 usd	15.24	+0.00	12,297,418	15.33	14.97	15.20	23.75	14.75	713,154,085	12.26	11b	2.6	0.4		
cnn-money	spls	0.00%	15.20	15.24	0.00	12,309,432	15.33	14.97	15.20				12.3	$10.8b	2.63%			
easystockalterts	spls	0.00%	15.20	15.24	+0.00	12295348	15.33	14.97	15.20	23.75	14.75		12.26				1.24	
eresearch-fidelity-com	spls	0.00%	15.2000	15.2400	0.0000	12,311,232	15.3300	14.9700	15.2000	23.7500	14.7500	713,154,000	12.26	$10.84b	2.63%	$0.100000		
finance-abc7-com	spls	0.00%	15.20 usd	15.24	+0.00	12,297,418	15.33	14.97	15.20	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	0.00%	15.20 usd	15.24	+0.00	12,297,418	15.33	14.97	15.20	23.75	14.75	713,154,085						
financial-content	spls	0.00%	15.20 usd	15.24	+0.00	12,297,418	15.33	14.97	15.20	23.75	14.75	713,154,085						
finapps-forbes-com	spls	0.0%	$15.20	15.24	0.00	12,311,232	15.33	14.97	15.20	23.75	14.75	713 mil	12.3	11 bil	2.6	0.40	1.24	
finviz	spls	0.00%	15.20			12,309,432			15.20	-35.26%	3.75%	713.15m	12.26	10.84b		0.40	1.24	
fool	spls	+0.03%	$15.20	$15.24	0.00	12,309,162	$15.33	$14.97	$15.20	$23.75	$14.75		12.50	$10.84b	1.40%	0.40		
foxbusiness	spls		$15.20		0.00	12,341,634			$15.20									
google-finance	spls	(0.00%)	15.20	15.24	0.00	12.31m	15.33	14.97		23.75	14.75	713.15m	12.31	10.84b	2.63	0.10	1.24	
howthemarketworks	spls	0%	15.2	15.24	0	12,299,918	15.33	14.97	15.2									
hpcwire	spls	0.00%	15.20 usd	15.24	+0.00	12,299,918	15.33	14.97	15.20	23.75	14.75	713,154,085						
insidestocks	spls	unch%	15.20	15.24		11864166	15.33	14.97					price earnings ratio: 11.88					
investopedia	spls		$15.20	15.24					15.20									
investorguide	spls	0.00%	15.20	15.25	0.00		15.33	15.05		23.75	14.75		12.35	10.840b			1.231	
marketintellisearch	spls	0.13 %	$15.22	$15.24	0.02	12196.70k	$15.33	$14.97	$15.20			713.15m	12.26	10.84b	2.63 %		1.24	
marketwatch	spls	0.00%	$15.20	open: 15.24	0.00	33,263	$15.33	$14.97	$15.20	$23.75	$14.75		12.23	$11.05b	2.63%	0.10	1.24	
minyanville	spls	0.00%	15.20 usd	15.24	+0.00	12,297,418	15.33	14.97	15.20	23.75	14.75	713,154,085						
msn-money	spls	-0.67%	15.20	15.24	-0.10	12.31 mil	15.33	14.97	15.20	23.75	14.75	713.15 mil	12.16	10.84 bil	2.63%	0.40	1.24	
nasdaq-com	spls		$ 15.20	$ 15.24		12,311,232	$ 15.33	$ 14.97	$ 15.20	$ 23.75	$ 14.75	713,154,000	12.26	$ 10,839,940,800	2.63 %	$0.400000	$ 1.24	
optimum	spls	-	15.20 ( 4:00 pm edt)	15.24	-	12,295,348	15.33	14.97	15.20	23.75	14.75	713.15m	12.3	10.8b	2.63	0.40	1.24	
paidcontent	spls	0.00%	15.20 usd	15.24	+0.00	12,297,418	15.33	14.97	15.20	23.75	14.75	713,154,085						
pc-quote	spls	0.00%	15.2	15.24	0.00	12,341,634	15.33	14.97	15.2	23.75	14.75	713,153,947	12.16	10,839,940,000		0.1		
personal-wealth-biz	spls	0.00%	15.20	15.25		12,341,634	15.33	14.97	15.20	23.75	14.75		12.35		2.50	0.38	1.231	
predictwallstreet	spls	0.00%	15.20		0.00	12,311,232												
raymond-james	spls	0.00	15.20	15.24	0.00	12,313,732	15.33	14.97	15.20	23.75	14.75		12.16				1.25	
renewable-energy-world	spls	0.00%	15.20 usd	15.24	+0.00	12,297,418	15.33	14.97	15.20	23.75	14.75	713,154,085						
screamingmedia	spls	0.00%	$	open: 15.24	0.00	35,763	$15.33	$14.97	$15.20	$23.75	$14.75		12.23	$11.05b	2.63%	0.10	1.24	
scroli	spls	0.00%	spls 15.20	15.24	0.00	11,553,303	15.33	14.97	15.20	23.75	14.75		12.31				1.24	
simple-stock-quotes	spls	0.00%	last trade: 15.20		change: 0.000								p/e ratio: 12.35					
smartmoney	spls	(0.00%)	15.20	$15.24	0.00	12,311,232	$15.33	$14.97	$15.20	$23.75	$14.75			10,839,900	2.63%	$0.10		
stocknod	spls	0.00%	15.20 usd	15.24	+0.00	12,297,418	15.33	14.97	15.20	23.75	14.75	713,154,085						
stockpickr	spls	0.00%	$15.20 0.00 | 0.00%	15.24	0.00	12.31m	15.33	14.97	15.20	23.75	14.75							
stocksmart	spls	%	$16.52	22.83		1,438,211	16.76	16.48										
stocktwits	spls	0.13%	15.22		+0.02													
streetinsider-com	spls	-0%	15.20	$15.24		12,295,348	$15.33	$14.97	$15.20	$23.75	$14.75		12.26				$1.24	
thecramerreport	spls		15.29	15.25	+0.09	880463	15.30	15.18										
thestree	spls	0.0%	$15.2	15.24	0.0	12309162	15.33	14.97	15.2	-23.75	14.75	7.13154085e8		1.1046756777e10				
tickerspy	spls	0.00%	$15.20	15.24	0.00	12,309,162	15.33	14.97	15.20	23.75	14.75		12.2	10.8b	2.63%	$0.10		
tmx-quotemedia	spls	0.00%	15.200	15.240	0.00	12,341,634	15.330	14.970	15.200	23.750	14.750	713,154,085	12.30	10,839,942,092	2.632	0.100 usd	1.24	
updown	spls	0.00%	$15.20	$15.24	$0.00	12,308,268	$15.33	$14.97	$15.20	$23.75	$14.75	713.15b	12.15	$10.84b				
wallstreetsurvivor	spls	0.00%	15.20	15.24	0.00	12,295,618	15.33	14.97		23.75	14.75		12.30	$11b	2.60%	0.36 -	1.21	
yahoo-finance	spls	0.00%	15.20	15.25	0.00	12,311,232	15.33	14.97	15.20	23.75	14.75		12.35	10.84b	2.60%	0.40	1.23	
ycharts-com	spls	+0.13%	15.22		+0.02					23.75	14.75		12.37	10.90b	2.65%		1.23	
advfn	awr	0.17	35.06	35.0	0.06	62247	35.3	34.91										
barchart	awr	+0.17%	35.06	35.00	+0.06	62,247	35.30	34.91	35.00	37.97	30.53		19.24	$653.87 m	3.16%	$1.12	+1.71	
barrons	awr	0.17%	35.06	35.00	+0.06	62,085	35.30	34.91				18.74 million		$660.64 million	3.19%	$0.28		
bloomberg	awr	0.171%	35.060	35.000	0.060	62,247	35.300	34.910		38.59	31.24	18.662mil	16.856	654.289mil	3.023	0.280 regular cash	2.080	
boston-com	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
bostonmerchant	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
business-insider	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
chron	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
cio-com	awr	+0.17%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973	22.05	654m	3.2	1.12		
cnn-money	awr	+0.17%	35.06	34.91	+0.06	62,247	35.30	34.91	35.00				22.1	$654.3m	3.19%			
easystockalterts	awr	0.17%	35.06	35.00	+0.06	62247	35.30	34.91	35.00	38.59	31.24		22.05				1.59	
eresearch-fidelity-com	awr	0.17%	35.0600	35.0000	0.0600	62,247	35.3000	34.9100	35.0000	38.5900	31.2400	18,662,000	22.15	$653.17m	3.20%	$0.280000		
finance-abc7-com	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
financial-content	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
finapps-forbes-com	awr	0.2%	$35.06	35.00	0.06	62,247	35.30	34.91	35.00	38.59	31.24	19 mil	20.5	654 mil	3.2	1.12	1.71	
finviz	awr	0.17%	35.06			62,247			35.00	-7.66%	14.84%	18.66m	22.19	654.22m		1.12	1.58	
fool	awr	+0.17%	$35.06	$35.00	0.06	62,247	$35.30	$34.91	$35.00	$38.59	$31.24		20.40	$654.29m	3.10%	1.12		
foxbusiness	awr		$35.06		+0.06	62,247			$35.00									
google-finance	awr	(0.17%)	35.06	35.00	+0.06	62,247.00	35.30	34.91		38.59	31.24	18.66m	22.18	654.29m	3.19	0.28	1.58	
howthemarketworks	awr	0.171%	35.06	35	0.06	62,085	35.3	34.91	35									
hpcwire	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
insidestocks	awr	+0.17%	35.06	35.00	+0.06	62200	35.30	34.91										
investopedia	awr	+0.17 %	$35.06	35.00	+0.06				35.00									
investorguide	awr	+0.17%	35.06	35.00	+0.06		35.30	34.91		38.59	31.24		20.41	654.3m			1.715	
marketintellisearch	awr	0.17 %	$35.06	$35.00	0.06	59.00k	$35.30	$34.91	$35.00			18.66m	22.15	0.65b	3.2 %		1.58	
marketwatch	awr	+0.17%	$35.06	open: 35.00	+0.06	162	$35.30	$34.91	$35.00	$38.59	$31.24		22.13	$660.64m	3.19%	0.28	1.58	
minyanville	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
msn-money	awr	+0.17%	35.06	35.00	+0.06	62,247	35.30	34.91	35.00	38.59	31.24	18.66 mil	22.05	653.17 mil	3.20%	1.12	1.72	
nasdaq-com	awr	0.17%	$ 35.06		0.06	62,247	$ 35.30	$ 34.91	$ 35	$ 38.59	$ 31.24	18,662,000	20.5	$ 654,289,720	3.2 %	$1.120000	$ 1.71	
optimum	awr	+0.17%	35.06 ( 4:15 pm edt)	35.00	+0.06	62,247	35.30	34.91	35.00	38.59	31.24	18.66m	22.1	654.3m	3.19	1.12	1.59	
paidcontent	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
pc-quote	awr	0.17%	35.06	35.0	0.06	62,247	35.3	34.91	35.0	38.59	31.24	18,630,063	22.01258	653,170,000		0.28		
personal-wealth-biz	awr	+0.17%	35.06	35.00		62,247	35.30	34.91	35.00	38.59	31.24		20.41		3.03	1.06	1.715	
predictwallstreet	awr	+0.17%	35.06		+0.06	62,247												
raymond-james	awr	0.17	35.06	35.00	0.06	62,247	35.30	34.91	35.06	38.59	31.24		22.05				1.59	
renewable-energy-world	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
screamingmedia	awr	+0.17%	$	open: 35.00	+0.06	162	$35.30	$34.91	$35.00	$38.59	$31.24		22.13	$660.64m	3.19%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	+0.17%	last trade: 35.06		change: 0.060								p/e ratio: 20.41					
smartmoney	awr	(0.17%)	35.06	$35.00	0.06	62,247	$35.30	$34.91	$35.00	$38.59	$31.24			653,200	3.20%	$0.28		
stocknod	awr	+0.1714%	35.06 usd	35.00	+0.0600	62,247	35.30	34.91	35.00	38.59	31.24	18,661,973						
stockpickr	awr	0.17%	$35.06 0.06 | 0.17%	35.00	0.06	62.25k	35.30	34.91	35.00	38.59	31.24							
stocksmart	awr	%	$34.185	34.94		6,986	34.64	34.17										
stocktwits	awr	0.14%	35.05		+0.05													
streetinsider-com	awr	0.17%	35.06	$35.00	+0.06	62,247	$35.30	$34.91	$35.00	$38.59	$31.24		22.05				$1.59	
thecramerreport	awr		35.06	35.00	+0.06	62247	35.30	34.91										
thestree	awr	0.17%	$35.06	35.0	0.06	62247	35.3	34.91	35.0	-38.59	31.24	1.8661973e7		6.60633844e8				
tickerspy	awr	0.17%	$35.06	35.00	+0.06	62,247	35.30	34.91	35.00	38.59	31.24		22.0	653.1m	3.20%	$0.28		
tmx-quotemedia	awr	0.17%	35.060	35.000	0.060	62,247	35.300	34.910	35.000	38.590	31.240	18,661,973	20.30	654,288,773	3.195	0.280 usd	1.72	
updown	awr	0.17%	$35.06	$35.00	$0.06	62,085	$35.30	$34.91	$35.00	$38.59	$31.24	18.66b	20.17	$653m				
wallstreetsurvivor	awr	0.17%	35.06	35.00	0.06	62,085	35.30	34.91		38.59	31.24		20.30	$653m	3.20%	1.04 -	1.77	
yahoo-finance	awr	0.17%	35.06	35.00	0.06	62,247	35.30	34.91	35.00	38.59	31.24		20.44	654.25m	3.20%	1.12	1.72	
ycharts-com	awr	+0.14%	35.05		+0.05					38.59	31.24		20.38	653.68m	3.33%		1.72	
zacks	awr	(0.17%)	35.06		0.06	vol.  62,247	35.30	34.91		38.59	31.24		19.02	653.17 m	3.20	1.12	1.84	
advfn	pacr	0.41	4.94	4.92	0.02	315051	4.97	4.9										
barchart	pacr	+0.41%	4.94	4.97	+0.02	345,443	4.97	4.90	4.92	8.76	4.42		27.78	$172.46 m			+0.10	
barrons	pacr	0.41%	4.94	4.92	+0.02	310,783	4.92	4.90				34.95 million		$174.94 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	0.407%	4.940	4.920	0.020	315,051	4.970	4.900		8.76	4.42	34.989mil		172.844mil			-0.020	
boston-com	pacr	+0.4065%	4.940 usd	4.920	+0.0200	315,051	4.970	4.900	4.920	8.760	4.420	34,988,611						
bostonmerchant	pacr	+0.4065%	4.940 usd	4.920	+0.0200	315,051	4.970	4.900	4.920	8.760	4.420	34,988,611						
business-insider	pacr	+0.4065%	4.940 usd	4.920	+0.0200	315,051	4.970	4.900	4.920	8.760	4.420	34,988,611						
chron	pacr	+0.4065%	4.940 usd	4.920	+0.0200	314,451	4.970	4.900	4.920	8.760	4.420	34,988,611						
cio-com	pacr	+0.41%	4.940 usd	4.920	+0.0200	314,451	4.970	4.900	4.920	8.760	4.420	34,988,611	49.40	173m				
cnn-money	pacr	+0.21%	4.93	4.92	+0.0101	305,278	4.97	4.90	4.92				49.3	$172.5m				
easystockalterts	pacr	0.41%	4.94	4.92	+0.02	314145	4.97	4.90	4.92	8.76	4.42		49.40				0.10	
eresearch-fidelity-com	pacr	0.41%	4.9400	4.9200	0.0200	315,051	4.9700	4.9000	4.9200	8.7600	4.4199	34,989,000	49.20	$172.15m				
finance-abc7-com	pacr	+0.4065%	4.940 usd	4.920	+0.0200	314,145	4.970	4.900	4.920	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	+0.4065%	4.940 usd	4.920	+0.0200	314,145	4.970	4.900	4.920	8.760	4.420	34,988,611						
financial-content	pacr	+0.4065%	4.940 usd	4.920	+0.0200	314,145	4.970	4.900	4.920	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	0.4%	$4.94	4.92	0.02	314,745	4.97	4.90	4.92	8.76	4.41	35 mil	49.4	173 mil	0.0	0.00	0.10	
finviz	pacr	0.41%	4.94			314,745			4.92	-43.61%	11.76%	34.99m	49.20	172.15m			0.10	
fool	pacr	+0.41%	$4.94	$4.92	0.02	314,745	$4.97	$4.90	$4.92	$8.76	$4.42		50.00	$172.84m	13.90%	0.60		
foxbusiness	pacr		$4.94		+0.02	314,051			$4.92									
google-finance	pacr	(0.41%)	4.94	4.92	+0.02	315,051.00	4.97	4.90		8.76	4.42	34.99m	50.82	172.84m			0.10	
howthemarketworks	pacr	0.407%	4.94	4.92	0.02	313,145	4.97	4.9	4.92									
hpcwire	pacr	+0.4065%	4.940 usd	4.920	+0.0200	315,051	4.970	4.900	4.920	8.760	4.420	34,988,611						
insidestocks	pacr	+0.41%	4.94	4.97	+0.02	315051	4.97	4.90					price earnings ratio: 19.00					
investopedia	pacr	+0.41 %	$4.94	4.92	+0.02				4.92									
investorguide	pacr	+0.41%	4.94	4.92	+0.02		4.97	4.90		8.78	4.42		49.20	172.8m			0.10	
marketintellisearch	pacr	0.41 %	$4.94	$4.92	0.02	311.20k	$4.97	$4.90	$4.92			34.99m	49.20	0.17b	0.0 %		0.10	
marketwatch	pacr	+0.41%	$4.94	open: 4.92	+0.02	4,268	$4.97	$4.90	$4.92	$8.76	$4.42		50.93	$174.95m			0.10	
minyanville	pacr	+0.4065%	4.940 usd	4.920	+0.0200	314,451	4.970	4.900	4.920	8.760	4.420	34,988,611						
msn-money	pacr	+0.41%	4.94	4.92	+0.02	315,051	4.97	4.90	4.92	8.76	4.42	34.99 mil	49.40	172.14 mil			0.10	
nasdaq-com	pacr	0.41%	$ 4.94	$ 4.92	0.02	315,051	$ 4.97	$ 4.90	$ 4.92	$ 8.76	$ 4.4199	34,989,000	49.4	$ 172,845,660	12.2 %	$0.600000	$ 0.10	
optimum	pacr	+0.41%	4.94 ( 4:00 pm edt)	4.92	+0.02	314,145	4.97	4.90	4.92	8.76	4.42	34.99m	49.4	172.8m	12.15	0.60	0.10	
paidcontent	pacr	+0.4065%	4.940 usd	4.920	+0.0200	314,451	4.970	4.900	4.920	8.760	4.420	34,988,611						
pc-quote	pacr	0.41%	4.94	4.92	0.02	315,051	4.97	4.9	4.92	8.76	4.42	34,847,348	49.2	172,146,000		0.15		
personal-wealth-biz	pacr	+0.41%	4.94	4.92		314,051	4.97	4.90	4.92	8.78	4.42		49.20			0.00	0.10	
predictwallstreet	pacr	+0.41%	4.94		+0.02	315,051												
raymond-james	pacr	0.41	4.94	4.92	0.02	315,051	4.97	4.90	4.94	8.76	4.42		49.40				0.10	
renewable-energy-world	pacr	+0.4065%	4.940 usd	4.920	+0.0200	314,451	4.970	4.900	4.920	8.760	4.420	34,988,611						
screamingmedia	pacr	+0.41%	$	open: 4.92	+0.02	4,574	$4.94	$4.90	$4.92	$8.76	$4.42		50.93	$174.95m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	+0.41%	last trade: 4.94		change: 0.020								p/e ratio: 49.2					
smartmoney	pacr	(0.41%)	4.94	$4.92	0.02	315,051	$4.97	$4.90	$4.92	$8.76	$4.42			172,100	0.00%	$0.15		
stocknod	pacr	+0.4065%	4.940 usd	4.920	+0.0200	314,451	4.970	4.900	4.920	8.760	4.420	34,988,611						
stockpickr	pacr	0.41%	$4.94 0.02 | 0.41%	4.92	0.02	314.75k	4.97	4.90	4.92	8.76	4.42							
stocksmart	pacr	%	$5.05	6.85		38,276	5.21	5.04										
stocktwits	pacr	0.41%	4.94		+0.02													
streetinsider-com	pacr	0.41%	4.94	$4.92	+0.02	314,145	$4.97	$4.90	$4.92	$8.76	$4.42		49.40				$0.10	
thecramerreport	pacr		4.94	4.92	+0.02	315051	4.97	4.90										
thestree	pacr	0.41%	$4.94	4.92	0.02	314745	4.97	4.9	4.92	-8.76	4.42	3.4988611e7		1.74943055e8				
tickerspy	pacr	0.41%	$4.94	4.92	+0.02	314,745	4.97	4.90	4.92	8.76	4.42		49.2	172.1m	0.00%	$0.15		
tmx-quotemedia	pacr	0.41%	4.940	4.920	0.020	314,051	4.970	4.900	4.920	8.760	4.420	34,988,611	49.20	172,843,738			0.10	
updown	pacr	0.41%	$4.94	$4.92	$0.02	310,783	$4.97	$4.90	$4.92	$8.76	$4.42	34.98b	50.59	$172m				
wallstreetsurvivor	pacr	0.41%	4.94	4.92	0.02	313,145	4.97	4.90		8.72	4.42		49.20	$172m			0.03	
yahoo-finance	pacr	0.41%	4.94	4.92	0.02	315,051	4.97	4.90	4.92	8.76	4.42		49.40	172.84m			0.10	
ycharts-com	pacr	+0.41%	4.94		+0.02					8.76	4.42		49.40	172.46m	0.00%		0.10	
advfn	pnra	-0.28	130.24	131.0	-0.36	305642	131.35	129.11										
barchart	pnra	-0.28%	130.24	131.00	-0.36	305,642	131.35	129.11	130.60	133.43	72.83		33.78	$4.10 b			+3.90	
barrons	pnra	0.28%	130.24	131.00	-0.36	305,642	131.35	129.11				30.92 million		$4.01 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	-0.276%	130.240	131.000	-0.360	305,642	131.350	129.110		133.43	72.83	29.024mil	33.481	3,960.182mil			3.890	
boston-com	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
bostonmerchant	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
business-insider	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
chron	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
cio-com	pnra	-0.28%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054	33.48	4b				
cnn-money	pnra	-0.28%	130.24	131.00	-0.36	301,126	131.35	129.11	130.60				33.5	$3.8b				
easystockalterts	pnra	-0.27%	130.24	131.00	-0.36	304342	131.35	129.11	130.60	133.43	72.83		33.48				3.89	
eresearch-fidelity-com	pnra	-0.28%	130.2400	131.0000	-0.3600	305,642	131.3500	129.1100	130.6000	133.4300	72.8300	30,413,000	33.49	$3.97b				
finance-abc7-com	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
finance-abc7chicago-com	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
financial-content	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
finapps-forbes-com	pnra	-0.3%	$130.24	131.00	-0.36	305,642	131.35	129.11	130.60	133.43	72.83	29 mil	33.4	4 bil	0.0	0.00	3.90	
finviz	pnra	-0.28%	130.24			305,642			130.60	-2.39%	78.83%	30.41m	33.92	3.97b			3.85	
fool	pnra	-0.28%	$130.24	$131.00	-0.36	301,126	$131.35	$129.11	$130.60	$133.43	$72.83		33.90	$3.96b				
foxbusiness	pnra		$130.24		-0.36	305,842			$130.60									
google-finance	pnra	(-0.28%)	130.24	131.00	-0.36	305,642.00	131.35	129.11		133.43	72.83	30.41m	33.85	3.96b			3.85	
howthemarketworks	pnra	-0.276%	130.24	131	-0.36	302,942	131.35	129.11	130.6									
hpcwire	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
insidestocks	pnra	-0.28%	130.24	131.00	-0.36	305642	131.35	129.11					price earnings ratio: 33.39					
investopedia	pnra	-0.28 %	$130.24	131.00	-0.36				130.60									
investorguide	pnra	-0.28%	130.24	130.86	-0.36		131.35	129.11		133.43	72.64		33.57	3.887b			3.89	
marketintellisearch	pnra	-0.28 %	$130.24	$130.86	-0.36	299.70k	$131.35	$129.11	$130.60			30.41m	33.92	3.97b	0.0 %		3.85	
marketwatch	pnra	-0.28%	$129.78	open: 131.00	-0.36	4,716	$131.35	$129.11	$130.60	$133.43	$72.83		33.07	$4.01b			3.94	
minyanville	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
msn-money	pnra	-0.28%	130.24	131.00	-0.36	305,642	131.35	129.11	130.60	133.43	72.83	30.41 mil	33.48	3.97 bil			3.85	
nasdaq-com	pnra	0.28%	$ 130.24	$ 131	0.36	305,642	$ 131.35	$ 129.11	$ 130.60	$ 133.43	$ 72.83	29,024,000	33.39	$ 3,780,085,760			$ 3.90	
optimum	pnra	-0.28%	130.24 ( 4:00 pm edt)	131.00	-0.36	304,342	131.35	129.11	130.60	133.43	72.83	29.02m	33.5	3.8b			3.89	
paidcontent	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
pc-quote	pnra	-0.28%	130.24	131.0	-0.36	305,842	131.35	129.11	130.6	133.43	72.83	29,104,226	33.57326	3,790,534,000				
personal-wealth-biz	pnra	-0.28%	130.24	130.86	-0.36	305,842	131.35	129.11	130.60	133.43	72.64		33.57			0.00	3.89	
predictwallstreet	pnra	-0.28%	130.24		-0.36	305,642												
raymond-james	pnra	-0.28	130.24	131.00	-0.36	305,642	131.35	129.11	130.24	133.43	72.83		33.14				3.93	
renewable-energy-world	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
screamingmedia	pnra	-0.28%	$	open: 131.00	-0.36	4,716	$131.35	$129.11	$130.60	$133.43	$72.83		33.07	$4.01b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	-0.28%	last trade: 130.24		change: -0.360								p/e ratio: 33.57					
smartmoney	pnra	(-0.28%)	130.24	$131.00	-0.36	305,642	$131.35	$129.11	$130.60	$133.43	$72.83			3,790,500	0.00%	$0.00		
stocknod	pnra	-0.2757%	130.24 usd	131.00	-0.3600	305,642	131.35	129.11	130.60	133.43	72.83	29,024,054						
stockpickr	pnra	-0.28%	$130.24 -0.36 | -0.28%	131.00	-0.36	305.64k	131.35	129.11	130.60	133.43	72.83							
stocksmart	pnra	%	$121.24	101.76		71,921	124.63	121.2										
stocktwits	pnra	-0.24%	130.28		-0.32													
streetinsider-com	pnra	0.28%	130.24	$131.00	-0.36	304,342	$131.35	$129.11	$130.60	$133.43	$72.83		33.48				$3.89	
thecramerreport	pnra		130.24	130.86	-0.36	305642	131.35	129.11										
thestree	pnra	-0.28%	$130.24	131.0	-0.36	305642	131.35	129.11	130.6	-133.43	72.83	3.0413141e7		3.823919115e9				
tickerspy	pnra	-0.28%	$130.24	131.00	-0.36	305,642	131.35	129.11	130.60	133.43	72.83		33.6	3.9b	0.00%	$0.00		
tmx-quotemedia	pnra	-0.28%	130.240	131.000	-0.360	305,842	131.350	129.110	130.600	133.430	72.830	30,413,141	33.60	3,961,007,484			3.89	
updown	pnra	-0.28%	$130.24	$131.00	-$0.36	301,126	$131.35	$129.11	$130.60	$133.43	$72.83	30.41b	33.29	$3.97b				
wallstreetsurvivor	pnra	-0.28%	130.24	131.00	-0.36	302,942	131.35	129.11		133.43	72.83		33.60	$4b			3.62	
yahoo-finance	pnra	0.28%	130.24	130.86	0.36	305,642	131.35	129.11	130.60	133.43	72.83		33.48	3.89b			3.89	
ycharts-com	pnra	-0.25%	130.28		-0.32					133.43	72.83		33.49	4.10b	0.00%		3.89	
advfn	fmc	0.94	87.42	86.95	0.81	434884	87.48	86.37										
barchart	fmc	+0.94%	87.42	86.95	+0.81	434,884	87.48	86.37	86.61	89.82	56.95		17.57	$6.26 b	0.69%	$0.60	+2.59	
barrons	fmc	0.94%	87.42	86.95	+0.81	431,613	87.48	86.37				73.08 million		$6.28 billion	0.69%	$0.15		
bloomberg	fmc	0.935%	87.420	86.950	0.810	434,884	87.480	86.370		89.82	57.35	71.740mil	17.661	6,271.543mil	0.633	0.150 regular cash	4.950	
boston-com	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
bostonmerchant	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
business-insider	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
chron	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
cio-com	fmc	+0.94%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377	28.20	6b	0.7	0.6		
cnn-money	fmc	+0.94%today&rsquo;s change	87.42data as of 4:01pm et	86.95	+0.81	425,613	87.48	86.37	86.61				28.2	$6.3b	0.69%			
easystockalterts	fmc	0.93%	87.42	86.95	+0.81	434884	87.48	86.37	86.61	89.82	57.35		28.20				3.10	
eresearch-fidelity-com	fmc	0.94%	87.4200	86.9500	0.8100	434,884	87.4800	86.3700	86.6100	89.8200	57.3500	71,740,000	28.12	$6.21b	0.69%	$0.150000		
finance-abc7-com	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
finance-abc7chicago-com	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
financial-content	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
finapps-forbes-com	fmc	0.9%	$87.42	86.95	0.81	434,884	87.48	86.37	86.61	89.82	57.35	72 mil	33.8	6 bil	0.7	0.60	2.59	
finviz	fmc	0.94%	87.42			434,884			86.61	-2.67%	53.52%	71.74m	28.21	6.21b		0.60	3.07	
fool	fmc	+0.94%	$87.42	$86.95	0.81	425,613	$87.48	$86.37	$86.61	$89.82	$57.35		33.30	$6.27b	0.90%	0.60		
foxbusiness	fmc		$87.42		+0.81	434,884			$86.61									
google-finance	fmc	(0.94%)	87.42	86.95	+0.81	434,884.00	87.48	86.37		89.82	57.35	71.59m	28.50	6.26b	0.69	0.15	3.07	
howthemarketworks	fmc	0.935%	87.42	86.95	0.81	431,813	87.48	86.37	86.61									
hpcwire	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
insidestocks	fmc	+0.94%	87.42	86.95	+0.81	431813	87.48	86.37					price earnings ratio: 17.55					
investopedia	fmc	+0.94 %	$87.42	86.95	+0.81				86.61									
investorguide	fmc	+0.94%	87.42	86.95	+0.81		87.48	86.37		89.82	57.35		33.48	6.272b			2.587	
marketintellisearch	fmc	0.94 %	$87.42	$86.95	0.81	438.80k	$87.48	$86.37	$86.61			71.74m	28.21	6.21b	0.69 %		3.07	
marketwatch	fmc	+0.94%	$87.42	open: 86.95	+0.81	9,271	$87.48	$86.37	$86.61	$89.82	$57.35		28.02	$6.28b	0.69%	0.15	3.12	
minyanville	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
msn-money	fmc	+0.94%	87.42	86.95	+0.81	434,884	87.48	86.37	86.61	89.82	57.35	71.74 mil	28.29	6.21 bil	0.69%	0.60	2.57	
nasdaq-com	fmc	0.94%	$ 87.42		0.81	434,884	$ 87.48	$ 86.37	$ 86.61	$ 89.82	$ 57.35	71,740,000	33.75	$ 6,271,510,800	0.69 %	$0.600000	$ 2.59	
optimum	fmc	+0.94%	87.42 ( 4:15 pm edt)	86.95	+0.81	434,884	87.48	86.37	86.61	89.82	57.35	71.74m	28.2	6.3b	0.69	0.60	3.10	
paidcontent	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
pc-quote	fmc	0.94%	87.42	86.95	0.81	434,884	87.48	86.37	86.61	89.82	57.35	71,075,285	28.02913	6,213,401,000		0.15		
personal-wealth-biz	fmc	+0.94%	87.42	86.95		434,884	87.48	86.37	86.61	89.82	57.35		33.48		0.64	0.55	2.587	
predictwallstreet	fmc	+0.94%	87.42		+0.81	434,884												
raymond-james	fmc	0.94	87.42	86.95	0.81	434,884	87.48	86.37	87.42	89.82	57.35		28.20				3.10	
renewable-energy-world	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
screamingmedia	fmc	+0.94%	$	open: 86.95	+0.81	9,271	$87.48	$86.37	$86.61	$89.82	$57.35		28.02	$6.28b	0.69%	0.15	3.12	
scroli	fmc	0.94%	fmc 87.42	86.95	0.81	378,730	87.48	86.37	86.61	89.82	57.35		28.50				3.07	
simple-stock-quotes	fmc	+0.94%	last trade: 87.42		change: 0.810								p/e ratio: 33.48					
smartmoney	fmc	(0.94%)	87.42	$86.95	0.81	434,884	$87.48	$86.37	$86.61	$89.82	$57.35			6,213,400	0.69%	$0.15		
stocknod	fmc	+0.9352%	87.42 usd	86.95	+0.8100	434,884	87.48	86.37	86.61	89.82	57.35	71,740,377						
stockpickr	fmc	0.94%	$87.42 0.81 | 0.94%	86.95	0.81	434.88k	87.48	86.37	86.61	89.82	57.35							
stocksmart	fmc	%	$81.53	79.94		50,801	84.08	81.44										
stocktwits	fmc	0.91%	87.40		+0.79													
streetinsider-com	fmc	0.94%	87.42	$86.95	+0.81	434,884	$87.48	$86.37	$86.61	$89.82	$57.35		28.20				$3.10	
thecramerreport	fmc		87.42	86.95	+0.81	434884	87.48	86.37										
thestree	fmc	0.94%	$87.42	86.95	0.81	434884	87.48	86.37	86.61	-89.82	57.35	7.1740377e7		6.278000391e9				
tickerspy	fmc	0.94%	$87.42	86.95	+0.81	434,884	87.48	86.37	86.61	89.82	57.35		28.0	6.2b	0.69%	$0.15		
tmx-quotemedia	fmc	0.94%	87.420	86.950	0.810	434,884	87.480	86.370	86.610	89.820	57.350	71,740,377	33.20	6,271,543,757	0.693	0.150 usd	2.61	
updown	fmc	0.94%	$87.42	$86.95	$0.81	425,613	$87.48	$86.37	$86.61	$89.82	$57.35	71.74b	32.98	$6.21b				
wallstreetsurvivor	fmc	0.94%	87.42	86.95	0.81	431,813	87.48	86.37		89.82	59.25		33.20	$6b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	0.94%	87.42	86.95	0.81	434,884	87.48	86.37	86.61	89.82	57.35		33.79	6.27b	0.70%	0.60	2.59	
ycharts-com	fmc	+0.91%	87.40		+0.79					89.82	57.35		33.62	6.26b	0.80%		2.60	
advfn	fmd	-0.60	1.67	1.61	-0.01	157862	1.69	1.6										
barchart	fmd	-0.60%	1.67	1.61	-0.01	158,162	1.69	1.60	1.68	2.90	1.31		0.00	$168.39 m			-0.61	
barrons	fmd	0.60%	1.67	1.61	-0.01	157,383	1.69	1.60				99.54 million		$169.19 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	-0.595%	1.670	1.610	-0.010	157,862	1.690	1.600		2.90	1.31	101.178mil		168.967mil			-0.940	
boston-com	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
bostonmerchant	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
business-insider	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
chron	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
cio-com	fmd	-0.60%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635		169m				
cnn-money	fmd	-0.60%	1.67	1.61	-0.01	157,862	1.69	1.60	1.68				nm	$169.0m				
easystockalterts	fmd	-0.62%	1.67	1.61	-0.01	157862	1.69	1.60	1.68	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	-0.60%	1.6700	1.6100	-0.0100	157,862	1.6900	1.6000	1.6800	2.9000	1.3100	101,178,000	nm	$169.98m				
finance-abc7-com	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
financial-content	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	-0.6%	$1.67	1.61	-0.01	157,862	1.69	1.60	1.68	2.90	1.31	101 mil		169 mil	0.0	0.00	-0.61	
finviz	fmd	-0.60%	1.67			157,862			1.68	-42.41%	27.48%	101.18m		168.97m			-1.47	
fool	fmd	-0.60%	$1.67	$1.61	-0.01	157,862	$1.69	$1.60	$1.68	$2.90	$1.31		0.00	$168.97m	40.30%	0.48		
foxbusiness	fmd		$1.67		-0.01	158,568			$1.68									
google-finance	fmd	(-0.60%)	1.67	1.61	-0.01	158,568.00	1.69	1.60		2.90	1.31	101.18m		168.97m			-1.47	
howthemarketworks	fmd	-0.595%	1.67	1.61	-0.01	157,383	1.69	1.6	1.68									
hpcwire	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
insidestocks	fmd	-0.60%	1.67	1.61	-0.01	158500	1.69	1.60										
investopedia	fmd	-0.60 %	$1.67	1.61	-0.01				1.68									
investorguide	fmd	-0.60%	1.67	1.61	-0.01		1.69	1.60		2.90	1.70			169.0m			-1.07	
marketintellisearch	fmd	-0.6 %	$1.67	$1.61	-0.01	148.30k	$1.69	$1.60	$1.68			101.18m	0.00	0.17b	0.0 %		-1.47	
marketwatch	fmd	-0.60%	$1.66	open: 1.61	-0.01	1,185	$1.69	$1.60	$1.68	$2.90	$1.31			$169.19m				
minyanville	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
msn-money	fmd	-0.60%	1.67	1.61	-0.01	157,862	1.69	1.60	1.68	2.90	1.31	101.18 mil	-1.58	169.98 mil			-1.47	
nasdaq-com	fmd	0.6%	$ 1.67		0.01	157,862	$ 1.69	$ 1.60	$ 1.68	$ 2.90	$ 1.31	101,178,000		$ 168,967,260	28.57 %	$0.480000	$ -0.61	
optimum	fmd	-0.60%	1.67 ( 4:15 pm edt)	1.61	-0.01	157,862	1.69	1.60	1.68	2.90	1.31	101.18m		169.0m			-0.61	
paidcontent	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
pc-quote	fmd	-0.60%	1.67	1.61	-0.01	157,862	1.69	1.6	1.68	2.90	1.31	101,783,832	-1.58491	169,979,000		0.12		
personal-wealth-biz	fmd	-0.60%	1.67	1.61	-0.01	158,568	1.69	1.60	1.68	2.90	1.70					0.00	-1.07	
predictwallstreet	fmd	-0.60%	1.67		-0.01	157,862												
raymond-james	fmd	-0.60	1.67	1.61	-0.01	157,862	1.69	1.60	1.67	2.90	1.31						-1.32	
renewable-energy-world	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
screamingmedia	fmd	-0.60%	$	open: 1.61	-0.01	479	$1.69	$1.60	$1.68	$2.90	$1.31			$169.19m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	-0.60%	last trade: 1.67		change: -0.010													
smartmoney	fmd	(-0.60%)	1.67	$1.61	-0.01	157,862	$1.69	$1.60	$1.68	$2.90	$1.31			170,000	0.00%	$0.12		
stocknod	fmd	-0.5952%	1.670 usd	1.610	-0.0100	157,862	1.690	1.600	1.680	2.900	1.310	101,177,635						
stockpickr	fmd	-0.60%	$1.67 -0.01 | -0.60%	1.61	-0.01	157.86k	1.69	1.60	1.68	2.90	1.31							
stocksmart	fmd	%	$1.77	2.17		8,600	1.78	1.745										
stocktwits	fmd	0.00%	1.68		0.00													
streetinsider-com	fmd	0.6%	1.67	$1.61	-0.01	157,862	$1.69	$1.60	$1.68	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.67	1.61	-0.01	157862	1.69	1.60										
thestree	fmd	-0.6%	$1.67	1.61	-0.01	157862	1.69	1.6	1.68	-2.9	1.31	1.01177635e8		1.6896665e8				
tickerspy	fmd	-0.60%	$1.67	1.61	-0.01	157,862	1.69	1.60	1.68	2.90	1.31		-1.6	169.4m	0.00%	$0.12		
tmx-quotemedia	fmd	-0.60%	1.670	1.610	-0.010	158,568	1.690	1.600	1.680	2.900	1.310	101,177,635		168,966,650			-0.61	
updown	fmd	-0.60%	$1.67	$1.61	-$0.01	157,383	$1.69	$1.60	$1.68	$2.90	$1.31	101.17b		$170m				
wallstreetsurvivor	fmd	-0.60%	1.67	1.61	-0.01	157,383	1.69	1.60		2.85	1.31			$170m			-1.46	
yahoo-finance	fmd	0.60%	1.67	1.61	0.01	157,862	1.69	1.60	1.68	2.90	1.31			168.97m			-1.07	
ycharts-com	fmd	+0.00%	1.68		+0.00					2.90	1.31			169.39m	0.00%		-0.49	
zacks	fmd	(-0.60%)	1.67		-0.01	vol.  158,568	1.69	1.60		2.90	1.31			169.98 m	0.00	0.00	-.67	
advfn	pcln	0.53	522.5	522.28	2.78	706375	526.85	515.804										
barchart	pcln	+0.53%	522.50	522.28	+2.78	690,959	526.85	515.80	519.72	561.88	216.03		40.26	$25.68 b			+11.38	
barrons	pcln	0.53%	522.50	522.28	+2.78	704,635	526.85	515.80				50.99 million		$26.43 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	0.535%	522.500	522.280	2.780	709,575	526.850	515.804		561.88	212.35	49.647mil	45.593	25,940.430mil			11.460	
boston-com	pcln	+0.5349%	522.50 usd	522.28	+2.780	709,059	526.85	515.80	519.72	561.88	205.91	49,646,752						
bostonmerchant	pcln	+0.5349%	522.50 usd	522.28	+2.780	709,059	526.85	515.80	519.72	561.88	205.91	49,646,752						
business-insider	pcln	+0.5349%	522.50 usd	522.28	+2.780	709,059	526.85	515.80	519.72	561.88	205.91	49,646,752						
chron	pcln	+0.5349%	522.50 usd	522.28	+2.780	705,359	526.85	515.80	519.72	561.88	205.91	49,646,752						
cio-com	pcln	+0.53%	522.50 usd	522.28	+2.780	705,359	526.85	515.80	519.72	561.88	205.91	49,646,752	45.95	26b				
cnn-money	pcln	+0.53%	522.50	522.28	+2.78	705,875	526.85	515.80	519.72				46.0	$25.9b				
easystockalterts	pcln	0.53%	522.50	522.28	+2.78	704869	526.85	515.80	519.72	561.88	211.14		45.95				11.37	
eresearch-fidelity-com	pcln	0.53%	522.5000	522.2800	2.7800	705,875	526.8500	515.8040	519.7200	561.8800	212.3500	49,647,000	45.67	$25.80b				
finance-abc7-com	pcln	+0.5349%	522.50 usd	522.28	+2.780	705,359	526.85	515.80	519.72	561.88	205.91	49,646,752						
finance-abc7chicago-com	pcln	+0.5349%	522.50 usd	522.28	+2.780	705,359	526.85	515.80	519.72	561.88	205.91	49,646,752						
financial-content	pcln	+0.5349%	522.50 usd	522.28	+2.780	705,359	526.85	515.80	519.72	561.88	205.91	49,646,752						
finapps-forbes-com	pcln	0.5%	$522.50	522.28	2.78	705,875	526.85	515.80	519.72	561.88	212.35	50 mil	45.9	26 bil	0.0	0.00	11.38	
finviz	pcln	0.53%	522.50			667,594			519.72	-7.01%	146.06%	49.65m	45.67	25.80b			11.38	
fool	pcln	+0.53%	$522.50	$522.28	2.78	705,385	$526.85	$515.80	$519.72	$561.88	$212.35		46.50	$25.94b				
foxbusiness	pcln		$522.50		+2.78	714,648			$519.72									
google-finance	pcln	(0.53%)	522.50	522.28	+2.78	705,875.00	526.85	515.80		561.88	212.35	49.65m	45.92	25.94b			11.38	
howthemarketworks	pcln	0.535%	522.5	522.28	2.78	705,359	526.85	515.804	519.72									
hpcwire	pcln	+0.5349%	522.50 usd	522.28	+2.780	709,159	526.85	515.80	519.72	561.88	205.91	49,646,752						
insidestocks	pcln	+0.53%	522.50	522.28	+2.78	629633	526.85	515.80					price earnings ratio: 36.44					
investopedia	pcln	+0.53 %	$522.50	522.28	+2.78				519.72									
investorguide	pcln	+0.53%	522.50	523.80	+2.78		526.85	516.01		561.88	216.03		45.86	25.940b			11.333	
marketintellisearch	pcln	0.54 %	$522.52	$522.28	2.80	696.10k	$526.85	$515.80	$519.72			49.65m	45.67	25.80b	0.0 %		11.38	
marketwatch	pcln	+0.53%	$522.50	open: 522.28	+2.78	10,119	$526.85	$515.80	$519.72	$561.88	$216.03		46.21	$26.43b			11.31	
minyanville	pcln	+0.5349%	522.50 usd	522.28	+2.780	705,359	526.85	515.80	519.72	561.88	205.91	49,646,752						
msn-money	pcln	+0.53%	522.50	522.28	+2.78	705,875	526.85	515.80	519.72	561.88	212.35	49.65 mil	46.08	25.8 bil			11.38	
nasdaq-com	pcln	0.53%	$ 522.50	$ 522.28	2.78	705,875	$ 526.85	$ 515.804	$ 519.72	$ 561.88	$ 212.35	49,647,000	45.91	$ 25,940,557,500			$ 11.38	
optimum	pcln	+0.53%	522.50 ( 4:00 pm edt)	522.28	+2.78	704,869	526.85	515.80	519.72	561.88	211.14	49.65m	46.0	25.9b			11.37	
paidcontent	pcln	+0.5349%	522.50 usd	522.28	+2.780	705,359	526.85	515.80	519.72	561.88	205.91	49,646,752						
pc-quote	pcln	0.53%	522.5	522.28	2.78	714,648	526.85	515.804	519.72	561.88	212.35	49,382,852	45.83069	25,802,540,000				
personal-wealth-biz	pcln	+0.53%	522.50	523.80		676,367	526.85	515.804	519.72	561.88	216.03		45.86			0.00	11.333	
predictwallstreet	pcln	+0.53%	522.50		+2.78	705,875												
raymond-james	pcln	0.53	522.50	522.28	2.78	705,875	526.85	515.80	522.50	561.88	212.35		43.98				11.88	
renewable-energy-world	pcln	+0.5349%	522.50 usd	522.28	+2.780	705,359	526.85	515.80	519.72	561.88	205.91	49,646,752						
screamingmedia	pcln	+0.53%	$	open: 522.28	+2.78	10,019	$526.85	$515.80	$519.72	$561.88	$216.03		46.21	$26.43b			11.31	
scroli	pcln	0.53%	pcln 522.50	522.28	2.78	642,635	526.85	515.80	519.72	561.88	212.35		45.92				11.38	
simple-stock-quotes	pcln	+0.53%	last trade: 522.50		change: 2.780								p/e ratio: 45.86					
smartmoney	pcln	(0.53%)	522.50	$522.28	2.78	705,875	$526.85	$515.80	$519.72	$561.88	$212.35			25,802,400	0.00%	$0.00		
stocknod	pcln	+0.5349%	522.50 usd	522.28	+2.780	705,359	526.85	515.80	519.72	561.88	205.91	49,646,752						
stockpickr	pcln	0.53%	$522.50 2.78 | 0.53%	522.28	2.78	705.39k	526.85	515.80	519.72	561.88	212.35							
stocksmart	pcln	%	$507.68	403.07		119,550	519.39	506.07										
stocktwits	pcln	0.56%	522.61		+2.89													
streetinsider-com	pcln	0.53%	522.50	$522.28	+2.78	704,869	$526.85	$515.80	$519.72	$561.88	$211.14		45.95				$11.37	
thecramerreport	pcln		522.50	523.80	+2.78	667594	526.85	515.804										
thestree	pcln	0.53%	$522.5	522.28	2.78	705385	526.85	515.8	519.72	-561.88	212.35	4.9646752e7		2.6425476687e10				
tickerspy	pcln	0.53%	$522.50	522.28	+2.78	705,385	526.85	515.80	519.72	561.88	212.35		45.8	25.8b	0.00%	$0.00		
tmx-quotemedia	pcln	0.53%	522.500	522.280	2.780	714,648	526.850	515.804	519.720	561.880	212.350	49,646,752	45.70	25,940,427,920			11.37	
updown	pcln	0.53%	$522.50	$522.28	$2.78	704,635	$526.85	$515.80	$519.72	$561.88	$212.35	49.64b	43.76	$25.80b				
wallstreetsurvivor	pcln	0.53%	522.50	522.28	2.78	704,869	526.85	515.80		561.88	225.34		45.70	$26b			10.35	
yahoo-finance	pcln	0.53%	522.50	523.80	2.78	667,594	526.85	515.80	519.72	561.88	212.35		46.10	25.94b			11.33	
ycharts-com	pcln	+0.56%	522.61		+2.89					561.88	211.14		46.09	25.69b	0.00%		11.34	
advfn	ter	0.59	13.69	13.71	0.08	2801741	13.74	13.43										
barchart	ter	+0.59%	13.69	13.71	+0.08	2,801,741	13.74	13.43	13.61	19.19	8.84		6.08	$2.54 b			+1.89	
barrons	ter	0.59%	13.69	13.71	+0.08	2.800m	13.74	13.43				226.81 million		$2.56 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	0.588%	13.690	13.710	0.080	2,801,741	13.740	13.430		19.19	8.84	185.439mil	7.691	2,538.654mil			1.780	
boston-com	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
bostonmerchant	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
business-insider	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
chron	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
cio-com	ter	+0.59%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574	7.691	3b				
cnn-money	ter	+0.59%	13.69	13.71	+0.08	2,801,741	13.74	13.43	13.61				7.7	$2.5b				
easystockalterts	ter	0.58%	13.69	13.71	+0.08	2801741	13.74	13.43	13.61	19.19	8.84		7.69				1.78	
eresearch-fidelity-com	ter	0.59%	13.6900	13.7100	0.0800	2,801,741	13.7400	13.4300	13.6100	19.1900	8.8400	185,439,000	7.69	$2.52b				
finance-abc7-com	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
financial-content	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
finapps-forbes-com	ter	0.6%	$13.69	13.71	0.08	2,801,741	13.74	13.43	13.61	19.19	8.84	185 mil	7.2	3 bil	0.0	0.00	1.89	
finviz	ter	0.59%	13.69			2,801,741			13.61	-28.66%	54.86%	185.44m	7.78	2.54b			1.76	
fool	ter	+0.59%	$13.69	$13.71	0.08	2,788,212	$13.74	$13.43	$13.61	$19.19	$8.84		7.30	$2.54b				
foxbusiness	ter		$13.69		+0.08	2,801,741			$13.61									
google-finance	ter	(0.59%)	13.69	13.71	+0.08	2.80m	13.74	13.43		19.19	8.84	185.44m	7.77	2.54b			1.76	
howthemarketworks	ter	0.588%	13.69	13.71	0.08	2,799,990	13.74	13.43	13.61									
hpcwire	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
insidestocks	ter	+0.59%	13.69	13.71	+0.08	2801700	13.74	13.43					price earnings ratio: 6.03					
investopedia	ter	+0.59 %	$13.69	13.71	+0.08				13.61									
investorguide	ter	+0.59%	13.69	13.71	+0.08		13.74	13.43		19.19	8.84		7.18	2.539b			1.895	
marketintellisearch	ter	0.59 %	$13.69	$13.71	0.08	2708.50k	$13.74	$13.43	$13.61			185.44m	7.73	2.52b	0.0 %		1.76	
marketwatch	ter	+0.59%	$13.70	open: 13.71	+0.08	11,451	$13.74	$13.43	$13.61	$19.19	$8.84			$2.56b				
minyanville	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
msn-money	ter	+0.59%	13.69	13.71	+0.08	2.8 mil	13.74	13.43	13.61	19.19	8.84	185.44 mil	7.69	2.52 bil			1.89	
nasdaq-com	ter	0.59%	$ 13.69		0.08	2,801,741	$ 13.74	$ 13.43	$ 13.61	$ 19.19	$ 8.84	185,439,000	7.24	$ 2,538,659,910			$ 1.89	
optimum	ter	+0.59%	13.69 ( 4:15 pm edt)	13.71	+0.08	2,801,741	13.74	13.43	13.61	19.19	8.84	185.44m	7.7	2.5b			1.78	
paidcontent	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
pc-quote	ter	0.59%	13.69	13.71	0.08	2,801,741	13.74	13.43	13.61	19.19	8.84	184,355,347	7.64607	2,523,825,000				
personal-wealth-biz	ter	+0.59%	13.69	13.71		2,801,741	13.74	13.43	13.61	19.19	8.84		7.18			0.00	1.895	
predictwallstreet	ter	+0.59%	13.69		+0.08	2,801,741												
raymond-james	ter	0.59	13.69	13.71	0.08	2,801,741	13.74	13.43	13.69	19.19	8.84		6.25				2.19	
renewable-energy-world	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
screamingmedia	ter	+0.59%	$	open: 13.71	+0.08	11,451	$13.74	$13.43	$13.61	$19.19	$8.84			$2.56b				
scroli	ter	0.59%	ter 13.69	13.71	0.08	2,512,184	13.74	13.43	13.61	19.19	8.84		7.77				1.76	
simple-stock-quotes	ter	+0.59%	last trade: 13.69		change: 0.080								p/e ratio: 7.18					
smartmoney	ter	(0.59%)	13.69	$13.71	0.08	2,801,741	$13.74	$13.43	$13.61	$19.19	$8.84			2,523,800	0.00%	$0.00		
stocknod	ter	+0.5878%	13.69 usd	13.71	+0.0800	2,801,741	13.74	13.43	13.61	19.19	8.840	185,438,574						
stockpickr	ter	0.59%	$13.69 0.08 | 0.59%	13.73	0.08	2.80m	13.74	13.43	13.61	19.19	8.84							
stocksmart	ter	%	$15.515	14.2		224,534	15.95	15.515										
stocktwits	ter	0.44%	13.67		+0.06													
streetinsider-com	ter	0.59%	13.69	$13.71	+0.08	2,801,741	$13.74	$13.43	$13.61	$19.19	$8.84		7.69				$1.78	
thecramerreport	ter		13.69	13.71	+0.08	2801741	13.74	13.43										
thestree	ter	0.59%	$13.69	13.73	0.08	2801541	13.74	13.43	13.61	-19.19	8.84	1.85438574e8		2.559052321e9				
tickerspy	ter	0.59%	$13.69	13.71	+0.08	2,801,741	13.74	13.43	13.61	19.19	8.84		7.6	2.5b	0.00%	$0.00		
tmx-quotemedia	ter	0.59%	13.690	13.710	0.080	2,801,741	13.740	13.430	13.610	19.190	8.840	185,438,574	7.20	2,538,654,078			1.90	
updown	ter	0.59%	$13.69	$13.71	$0.08	2,790,290	$13.74	$13.43	$13.61	$19.19	$8.84	185.43b	5.83	$2.52b				
wallstreetsurvivor	ter	0.59%	13.69	13.71	0.08	2,799,990	13.74	13.43		19.19	8.84		7.20	$3b			1.73	
yahoo-finance	ter	0.59%	13.69	13.71	0.08	2,801,741	13.74	13.43	13.61	19.19	8.84		7.22	2.54b			1.90	
ycharts-com	ter	+0.44%	13.67		+0.06					19.19	8.84		7.19	2.53b	0.00%		1.90	
advfn	awi	-0.81	44.26	44.89	-0.36	207235	45.07	44.03										
barchart	awi	-0.81%	44.26	44.89	-0.36	207,235	45.07	44.03	44.62	48.68	23.56		23.21	$2.57 b			+0.75	
barrons	awi	0.81%	44.26	44.89	-0.36	206,935	45.07	44.03				58.20 million		$2.64 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	-0.807%	44.260	44.890	-0.360	207,235	45.070	44.030		48.68	23.55	58.308mil	27.153	2,580.710mil	31.044	13.740 special cash	1.630	
boston-com	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
bostonmerchant	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
business-insider	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
chron	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
cio-com	awi	-0.81%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963	59.01	3b				
cnn-money	awi	-0.81%	44.26	44.89	-0.36	207,235	45.07	44.03	44.62				59.0	$2.6b				
easystockalterts	awi	-0.80%	44.26	44.89	-0.36	207235	45.07	44.03	44.62	54.58	31.70		59.01				0.75	
eresearch-fidelity-com	awi	-0.81%	44.2600	44.8900	-0.3600	207,235	45.0700	44.0300	44.6200	54.5800	31.7000	58,308,000	59.49	$2.60b				
finance-abc7-com	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
finance-abc7chicago-com	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
financial-content	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
finapps-forbes-com	awi	-0.8%	$44.26	44.89	-0.36	207,235	45.07	44.03	44.62	54.58	31.70	58 mil	59.0	3 bil	0.0	0.00	0.75	
finviz	awi	-0.81%	44.26			207,235			44.62	-9.08%	87.94%	58.31m	59.01	2.58b			0.75	
fool	awi	-0.81%	$44.26	$44.89	-0.36	205,635	$45.07	$44.03	$44.62	$54.58	$31.70		60.30	$2.58b				
foxbusiness	awi		$44.26		-0.36	207,235			$44.62									
google-finance	awi	(-0.81%)	44.26	44.89	-0.36	207,235.00	45.07	44.03		54.58	31.70	58.31m	59.03	2.58b	null	null	0.75	
howthemarketworks	awi	-0.807%	44.26	44.89	-0.36	207,235	45.07	44.03	44.62									
hpcwire	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
insidestocks	awi	-0.81%	44.26	44.89	-0.36	207235	45.07	44.03					price earnings ratio: 23.17					
investopedia	awi	-0.81 %	$44.26	44.89	-0.36				44.62									
investorguide	awi	-0.81%	44.26	44.89	-0.36		45.07	44.03		54.58	31.70		59.18	2.581b			0.754	
marketintellisearch	awi	-0.81 %	$44.26	$44.89	-0.36	203.40k	$45.01	$44.03	$44.62			58.31m	59.49	2.60b	0.0 %		0.75	
marketwatch	awi	-0.81%	$44.35	open: 44.89	-0.36	1,600	$45.07	$44.03	$44.62	$54.58	$31.70		59.28	$2.64b			0.75	
minyanville	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
msn-money	awi	-0.81%	44.26	44.89	-0.36	207,235	45.07	44.03	44.62	54.58	31.70	58.31 mil	58.24	2.6 bil			0.75	
nasdaq-com	awi	0.81%	$ 44.26		0.36	207,235	$ 45.07	$ 44.03	$ 44.62	$ 54.58	$ 31.70	58,308,000	59.01	$ 2,580,712,080			$ 0.75	
optimum	awi	-0.81%	44.26 ( 4:15 pm edt)	44.89	-0.36	207,235	45.07	44.03	44.62	54.58	31.70	58.31m	59.0	2.6b			0.75	
paidcontent	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
pc-quote	awi	-0.81%	44.26	44.89	-0.36	207,235	45.07	44.03	44.62	54.58	31.70	58,782,264	58.71053	2,601,703,000		13.74		
personal-wealth-biz	awi	-0.81%	44.26	44.89	-0.36	207,235	45.07	44.03	44.62	54.58	31.70		59.18		30.79	13.74	0.754	
predictwallstreet	awi	-0.81%	44.26		-0.36	207,235												
raymond-james	awi	-0.81	44.26	44.89	-0.36	207,235	45.07	44.03	44.26	54.58	31.70		58.24				0.76	
renewable-energy-world	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
screamingmedia	awi	-0.81%	$	open: 44.89	-0.36	1,600	$45.07	$44.03	$44.62	$54.58	$31.70		59.28	$2.64b			0.75	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	-0.81%	last trade: 44.26		change: -0.360								p/e ratio: 59.18					
stocknod	awi	-0.8068%	44.26 usd	44.89	-0.3600	207,235	45.07	44.03	44.62	54.58	31.70	58,307,963						
stockpickr	awi	-0.81%	$44.26 -0.36 | -0.81%	44.89	-0.36	207.24k	45.07	44.03	44.62	54.58	31.70							
stocksmart	awi	%	$47.49	42.94		24,005	48.04	47.4										
stocktwits	awi	-0.81%	44.26		-0.36													
streetinsider-com	awi	0.81%	44.26	$44.89	-0.36	207,235	$45.07	$44.03	$44.62	$54.58	$31.70		59.01				$0.75	
thecramerreport	awi		44.26	44.89	-0.36	207235	45.07	44.03										
thestree	awi	-0.81%	$44.26	44.89	-0.36	207235	45.07	44.03	44.62	-54.58	31.7	5.8307963e7		2.638435326e9				
tickerspy	awi	-0.81%	$44.26	44.89	-0.36	207,235	45.07	44.03	44.62	54.58	31.70		58.7	2.5b	0.00%	$13.74		
tmx-quotemedia	awi	-0.81%	44.260	44.890	-0.360	207,235	45.070	44.030	44.620	54.580	31.700	58,307,963	59.50	2,580,710,442			0.75	
updown	awi	-0.81%	$44.26	$44.89	-$0.36	205,635	$45.07	$44.03	$44.62	$54.58	$31.70	58.30b	58.80	$2.60b				
wallstreetsurvivor	awi	-0.81%	44.26	44.89	-0.36	207,235	45.07	44.03		54.58	33.76		59.50	$3b		13.74 -	0.19	
yahoo-finance	awi	0.81%	44.26	44.89	0.36	207,235	45.07	44.03	44.62	54.58	31.70		58.70	2.58b			0.75	
ycharts-com	awi	-0.81%	44.26		-0.36					54.58	31.70		58.24	2.57b	0.00%		0.76	
advfn	onb	-0.56	10.56	10.67	-0.06	390645	10.67	10.53										
barchart	onb	-0.56%	10.56	10.67	-0.06	390,645	10.67	10.53	10.62	12.03	8.92		22.16	$1.00 b	2.58%	$0.28	+0.49	
barrons	onb	0.56%	10.56	10.67	-0.06	389,184	10.67	10.53				86.93 million		$1.03 billion	2.65%	$0.07		
bloomberg	onb	-0.565%	10.560	10.670	-0.060	390,645	10.670	10.530		12.18	9.10	94.734mil	17.032	1,000.391mil	2.649	0.070 regular cash	0.620	
boston-com	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
bostonmerchant	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
business-insider	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
chron	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
cio-com	onb	-0.56%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000	21.55	1b	2.6	0.28		
cnn-money	onb	-0.56%	10.56	10.67	-0.06	390,645	10.67	10.53	10.62				21.6	$1.0b	2.65%			
easystockalterts	onb	-0.56%	10.56	10.67	-0.06	390645	10.67	10.53	10.62	12.18	9.10		21.55				0.49	
eresearch-fidelity-com	onb	-0.56%	10.5600	10.6700	-0.0600	390,645	10.6700	10.5300	10.6200	12.1800	9.1000	94,734,000	21.67	$1.01b	2.64%	$0.070000		
finance-abc7-com	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
financial-content	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
finapps-forbes-com	onb	-0.6%	$10.56	10.67	-0.06	390,645	10.67	10.53	10.62	12.18	9.10	95 mil	21.5	1,000 mil	2.7	0.28	0.49	
finviz	onb	-0.56%	10.56			390,645			10.62	-12.18%	18.35%	94.73m	21.12	1.00b		0.28	0.50	
fool	onb	-0.56%	$10.56	$10.67	-0.06	390,645	$10.67	$10.53	$10.62	$12.18	$9.10		22.20	$1.00b	2.50%	0.28		
foxbusiness	onb		$10.56		-0.06	390,645			$10.62									
google-finance	onb	(-0.56%)	10.56	10.67	-0.06	390,645.00	10.67	10.53		12.18	9.10	94.73m	21.23	1.00b	2.65	0.07	0.50	
howthemarketworks	onb	-0.565%	10.56	10.67	-0.06	389,284	10.67	10.53	10.62									
hpcwire	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
insidestocks	onb	-0.56%	10.56	10.67	-0.06	390645	10.67	10.53					price earnings ratio: 21.55					
investopedia	onb	-0.56 %	$10.56	10.67	-0.06				10.62									
investorguide	onb	-0.56%	10.56	10.67	-0.06		10.67	10.53		12.18	9.10		21.50	1.000b			0.494	
marketintellisearch	onb	-0.56 %	$10.56	$10.67	-0.06	387.60k	$10.67	$10.53	$10.62			94.73m	21.24	1.01b	2.64 %		0.50	
marketwatch	onb	-0.56%	$10.56	open: 10.67	-0.06	1,361	$10.67	$10.53	$10.62	$12.18	$9.10		22.44	$1.03b	2.65%	0.07	0.47	
minyanville	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
msn-money	onb	-0.56%	10.56	10.67	-0.06	390,645	10.67	10.53	10.62	12.18	9.10	94.73 mil	21.55	1.01 bil	2.64%	0.28	0.50	
nasdaq-com	onb	0.56%	$ 10.56		0.06	390,645	$ 10.67	$ 10.53	$ 10.62	$ 12.18	$ 9.10	94,734,000	21.55	$ 1,000,391,040	2.64 %	$0.280000	$ 0.49	
optimum	onb	-0.56%	10.56 ( 4:15 pm edt)	10.67	-0.06	390,645	10.67	10.53	10.62	12.18	9.10	94.73m	21.6	1.0b	2.65	0.28	0.49	
paidcontent	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
pc-quote	onb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	onb	-0.56%	10.56	10.67	-0.06	390,645	10.67	10.53	10.62	12.18	9.10		21.50		2.64	0.28	0.494	
predictwallstreet	onb	-0.57%	10.56		-0.06	390,645												
raymond-james	onb	-0.56	10.56	10.67	-0.06	390,645	10.67	10.53	10.56	12.18	9.10		21.55				0.49	
renewable-energy-world	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
screamingmedia	onb	-0.56%	$	open: 10.67	-0.06	1,361	$10.67	$10.53	$10.62	$12.18	$9.10		22.44	$1.03b	2.65%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	-0.56%	last trade: 10.56		change: -0.060								p/e ratio: 21.5					
smartmoney	onb	(-0.56%)	10.56	$10.67	-0.06	390,645	$10.67	$10.53	$10.62	$12.18	$9.10			1,006,100	2.64%	$0.07		
stocknod	onb	-0.5650%	10.56 usd	10.67	-0.0600	390,645	10.67	10.53	10.62	12.18	9.100	94,734,000						
stockpickr	onb	-0.56%	$10.56 -0.06 | -0.56%	10.67	-0.06	390.65k	10.67	10.53	10.62	12.18	9.10							
stocksmart	onb	%	$10.46	11.81		58,454	10.77	10.46										
stocktwits	onb	-0.47%	10.57		-0.05													
streetinsider-com	onb	0.56%	10.56	$10.67	-0.06	390,645	$10.67	$10.53	$10.62	$12.18	$9.10		21.55				$0.49	
thecramerreport	onb		10.56	10.67	-0.06	390645	10.67	10.53										
thestree	onb	-0.56%	$10.56	10.67	-0.06	390645	10.67	10.53	10.62	-12.18	9.1	9.4734e7		1.02881124e9				
tickerspy	onb	-0.56%	$10.56	10.67	-0.06	390,645	10.67	10.53	10.62	12.18	9.10		21.7	1.0b	2.64%	$0.07		
tmx-quotemedia	onb	-0.56%	10.560	10.670	-0.060	390,645	10.670	10.530	10.620	12.180	9.100	94,734,000	21.70	1,000,391,040	2.652	0.070 usd	0.49	
updown	onb	-0.56%	$10.56	$10.67	-$0.06	389,284	$10.67	$10.53	$10.62	$12.18	$9.10	94.73b	21.13	$1.00b				
wallstreetsurvivor	onb	-0.56%	10.56	10.67	-0.06	389,284	10.67	10.53		12.18	9.10		21.70	$1b	2.60%	0.28 -	0.44	
yahoo-finance	onb	0.56%	10.56	10.67	0.06	390,645	10.67	10.53	10.62	12.18	9.10		21.38	1.00b	2.60%	0.28	0.49	
ycharts-com	onb	-0.47%	10.57		-0.05					12.18	9.10		21.57	1.00b	2.77%		0.49	
advfn	vod	-0.04	25.77	25.78	-0.01	5237707	25.9	25.66										
barchart	vod	-0.04%	25.77	25.78	-0.01	4,443,460	25.90	25.66	25.78	28.71	20.50		0.00	$135.66 b	7.37%	$1.92		
barrons	vod	0.04%	25.77	25.78	-0.01	5.023m	25.90	25.66				5.11 billion		$131.79 billion		$0.98		
bloomberg	vod	-0.039%	25.770	25.780	-0.010	5,237,707	25.900	25.660		32.70	21.61	5,109.496mil		131,671.700mil	5.569	0.960 regular cash		
boston-com	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,228,823	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
bostonmerchant	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,228,823	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
business-insider	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,228,823	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
chron	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,221,923	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
cio-com	vod	-0.04%	25.77 usd	25.78	-0.0100	5,221,923	25.90	25.66	25.78	32.70	21.61	5,114,138,587		132b	7.2	1.92		
cnn-money	vod	-0.04%	25.77	25.78	-0.01	5,230,807	25.90	25.66	25.78					$131.7b	5.57%			
easystockalterts	vod	-0.04%	25.77	25.78	-0.01	5221923	25.90	25.66	25.78	32.70	21.61						0.00	
eresearch-fidelity-com	vod	-0.04%	25.7700	25.7800	-0.0100	5,230,807	25.9000	25.6600	25.7800	32.7000	21.6101	5,112,521,000		$131.80b	5.57%	$0.979918		
finance-abc7-com	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,221,923	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
finance-abc7chicago-com	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,221,923	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
financial-content	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,221,923	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
finapps-forbes-com	vod	-0.0%	$25.77	25.78	-0.01	5,230,807	25.90	25.66	25.78	32.70	21.61	5.11 bil		132 bil	5.5	1.41		
finviz	vod	-0.04%	25.77			5,230,707			25.78	-10.23%	25.71%	5.26b	10.65	135.68b		1.44	2.42	
fool	vod	-0.04%	$25.77	$25.78	-0.01	5,030,807	$25.90	$25.66	$25.78	$32.70	$21.61		10.80	$131.79b	5.90%	1.41		
foxbusiness	vod		$25.77		-0.01	5,259,358			$25.78									
google-finance	vod	(-0.04%)	25.77	25.78	-0.01	5.23m	25.90	25.66		32.70	21.61	5.13b	10.61	132.26b	5.57	0.98	2.43	
howthemarketworks	vod	-0.039%	25.77	25.78	-0.01	5,221,923	25.9	25.66	25.78									
hpcwire	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,228,823	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
insidestocks	vod	-0.04%	25.77	25.78	-0.01	4350057	25.90	25.66										
investopedia	vod	-0.04 %	$25.77	25.78	-0.01				25.78									
investorguide	vod	-0.04%	25.77	25.79	-0.01		25.86	25.66		29.75	21.61		10.57	132.9b			2.44	
marketintellisearch	vod	-0.04 %	$25.77	$25.78	-0.01	4964.80k	$25.90	$25.66	$25.78			5263.14m	10.65	135.68b	5.57 %		2.42	
marketwatch	vod	-0.04%	$25.77	open: 25.78	-0.01	243,575	$25.90	$25.66	$25.78	$32.70	$21.61		9.86	$131.79b		0.98	2.61	
minyanville	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,221,923	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
msn-money	vod	-0.04%	25.77	25.78	-0.01	5.23 mil	25.90	25.66	25.78	32.70	21.61	5.11 bil		131.52 bil	5.57%	1.44	2.43	
nasdaq-com	vod	0.04%	$ 25.77	$ 25.78	0.01	5,230,807	$ 25.90	$ 25.66	$ 25.78	$ 32.70	$ 21.6101	5,157,753,000		$ 132,915,294,810	7.6 %	$1.959836		
optimum	vod	-0.04%	25.77 ( 4:00 pm edt)	25.78	-0.01	5,021,923	25.90	25.66	25.78	32.70	21.61	5.11b		131.8b	3.60	0.93		
paidcontent	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,221,923	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
pc-quote	vod	-0.04%	25.77	25.78	-0.01	5,259,358	25.9	25.66	25.78	32.70	21.61	5,112,658,906	6.98645	131,753,220,000		0.95992		
personal-wealth-biz	vod	-0.04%	25.77	25.79	-0.01	5,259,258	25.90	25.66	25.78	29.75	21.61		10.57		5.60	1.444	2.44	
predictwallstreet	vod	-0.04%	25.77		-0.01	5,230,807												
raymond-james	vod	-0.04	25.77	25.78	-0.01	5,230,807	25.90	25.66	25.77	29.75	21.61		10.56				2.44	
renewable-energy-world	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,221,923	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
screamingmedia	vod	-0.04%	$	open: 25.78	-0.01	236,675	$25.90	$25.66	$25.78	$32.70	$21.61		9.86	$131.79b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	-0.04%	last trade: 25.77		change: -0.010								p/e ratio: 10.57					
smartmoney	vod	(-0.04%)	25.77	$25.78	-0.01	5,230,807	$25.90	$25.66	$25.78	$32.70	$21.61			131,842,500	7.45%	$0.96		
stocknod	vod	-0.0388%	25.77 usd	25.78	-0.0100	5,221,923	25.90	25.66	25.78	32.70	21.61	5,114,138,587						
stockpickr	vod	-0.04%	$25.77 -0.01 | -0.04%	25.78	-0.01	5.03m	25.90	25.66	25.78	32.70	21.61							
stocksmart	vod	%	$26.465	26.1		1,747,435	26.94	26.455										
stocktwits	vod	0.00%	25.78		0.00													
streetinsider-com	vod	0.04%	25.77	$25.78	-0.01	5,021,923	$25.90	$25.66	$25.78	$32.70	$21.61						$0.00	
thecramerreport	vod		25.77	25.79	-0.01	5230707	25.90	25.66										
thestree	vod	-0.04%	$25.77	25.78	-0.01	5030807	25.9	25.66	25.78	-32.7	21.61	5.114138587e9		1.33172168805e11				
tickerspy	vod	-0.04%	$25.77	25.78	-0.01	5,230,807	25.90	25.66	25.78	32.70	21.61		7.0	131.7b	5.45%	$0.96		
tmx-quotemedia	vod	-0.04%	25.770	25.780	-0.010	5,259,358	25.900	25.660	25.780	32.700	21.610	5,114,138,587	10.60	131,791,351,387	7.447	0.960 usd	2.42	
updown	vod	-0.04%	$25.77	$25.78	-$0.01	5,022,583	$25.90	$25.66	$25.78	$32.70	$21.61	5128.66b	16.96	$131.84b			1.52	
wallstreetsurvivor	vod	-0.04%	25.77	25.78	-0.01	5,221,923	25.90	25.66		32.70	22.95		10.60	$132b	7.40%	1.30 -	2.42	
yahoo-finance	vod	0.04%	25.77	25.79	0.01	5,230,707	25.90	25.66	25.78	29.75	21.61		10.56	132.92b	7.40%	1.92	2.44	
ycharts-com	vod	+0.00%	25.78		+0.00					32.70	21.61			135.71b	7.47%			
advfn	wcrx	0.17	23.97	24.0	0.04	2194262	24.04	23.57										
barchart	wcrx	+0.17%	23.97	24.00	+0.04	2,100,926	24.04	23.57	23.93	25.92	16.51		6.39	$6.08 b			+0.65	
barrons	wcrx	0.17%	23.97	24.00	+0.04	2.169m	24.04	23.57				253.85 million		$6.07 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	0.167%	23.970	24.000	0.040	2,194,262	24.040	23.570		25.92	16.51	253.873mil	29.232	6,085.329mil	35.461	8.500 special cash	0.820	
boston-com	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
bostonmerchant	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
business-insider	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
chron	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
cio-com	wcrx	+0.17%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	+0.17%	23.97	24.00	+0.04	2,169,762	24.04	23.57	23.93					$6.0b				
easystockalterts	wcrx	0.17%	23.97	24.00	+0.04	2192962	24.04	23.57	23.93	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	0.17%	23.9700	24.0000	0.0400	2,194,262	24.0400	23.5700	23.9300	30.5700	19.0100	253,873,000	36.82	$6.08b				
finance-abc7-com	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
financial-content	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	0.2%	$23.97	24.00	0.04	2,194,262	24.04	23.57	23.93	30.57	19.01	254 mil	36.9	6 bil	0.0	0.00	0.65	
finviz	wcrx	0.17%	23.97			2,193,362			23.93	-7.52%	45.17%	253.87m	36.82	6.08b			0.65	
fool	wcrx	+0.17%	$23.97	$24.00	0.04	2,193,462	$24.04	$23.57	$23.93	$30.57	$19.01		36.80	$6.09b				
foxbusiness	wcrx		$23.97		+0.04	2,204,473			$23.93									
google-finance	wcrx	(0.17%)	23.97	24.00	+0.04	2.19m	24.04	23.57		30.57	19.01	253.87m	37.07	6.09b	null	null	0.65	
howthemarketworks	wcrx	0.167%	23.97	24	0.04	2,192,962	24.04	23.57	23.93									
hpcwire	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
insidestocks	wcrx	+0.17%	23.97	24.00	+0.04	2011663	24.04	23.57					price earnings ratio: 6.50					
investopedia	wcrx	+0.17 %	$23.97	24.00	+0.04				23.93									
investorguide	wcrx	+0.17%	23.97	24.00	+0.04		24.04	23.57		30.57	19.01		37.45	6.085b			0.639	
marketintellisearch	wcrx	0.13 %	$23.96	$24.00	0.03	2174.00k	$24.04	$23.57	$23.93			253.87m	36.82	6.08b	0.0 %		0.65	
marketwatch	wcrx	+0.17%	$23.97	open: 24.00	+0.04	35,511	$24.04	$23.57	$23.93	$30.57	$19.01		36.79	$6.07b			0.65	
minyanville	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
msn-money	wcrx	+0.17%	23.97	24.00	+0.04	2.19 mil	24.04	23.57	23.93	30.57	19.01	253.87 mil	37.45	6.08 bil			0.65	
nasdaq-com	wcrx	0.17%	$ 23.97	$ 24	0.04	2,194,262	$ 24.04	$ 23.57	$ 23.93	$ 30.57	$ 19.01	253,873,000	36.88	$ 6,085,335,810			$ 0.65	
optimum	wcrx	+0.17%	23.97 ( 4:00 pm edt)	24.00	+0.04	2,192,162	24.04	23.57	23.93	30.57	19.01	251.31m		6.0b				
paidcontent	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
pc-quote	wcrx	0.17%	23.97	24.0	0.04	2,204,473	24.04	23.57	23.93	30.57	19.01	253,449,341	37.39062	6,075,181,000		8.5		
personal-wealth-biz	wcrx	+0.17%	23.97	24.00		2,204,373	24.04	23.57	23.93	30.57	19.01		37.45		35.52	8.50	0.639	
predictwallstreet	wcrx	+0.17%	23.97		+0.04	2,194,262												
raymond-james	wcrx	0.17	23.97	24.00	0.04	2,194,262	24.04	23.57	23.97	25.92	16.50		36.88				0.65	
renewable-energy-world	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
screamingmedia	wcrx	+0.17%	$	open: 24.00	+0.04	35,511	$24.04	$23.57	$23.93	$30.57	$19.01		36.79	$6.07b			0.65	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	+0.17%	last trade: 23.97		change: 0.040								p/e ratio: 37.45					
smartmoney	wcrx	(0.17%)	23.97	$24.00	0.04	2,194,262	$24.04	$23.57	$23.93	$30.57	$19.01			6,075,200	0.00%	$8.50		
stocknod	wcrx	+0.1672%	23.97 usd	24.00	+0.0400	2,192,962	24.04	23.57	23.93	30.57	19.01	251,315,000						
stockpickr	wcrx	0.17%	$23.97 0.04 | 0.17%	24.00	0.04	2.19m	24.04	23.57	23.93	30.57	19.01							
stocksmart	wcrx	%	$23.34	22.32		219,364	24.25	23.28										
stocktwits	wcrx	0.12%	23.96		+0.03													
streetinsider-com	wcrx	0.17%	23.97	$24.00	+0.04	2,192,162	$24.04	$23.57	$23.93	$30.57	$19.01						$0.00	
thecramerreport	wcrx		23.97	24.00	+0.04	2194162	24.04	23.57										
thestree	wcrx	0.17%	$23.97	24.0	0.04	2193462	24.04	23.57	23.93	-30.57	19.01	2.53872732e8		6.065019567e9				
tickerspy	wcrx	0.17%	$23.97	24.00	+0.04	2,193,462	24.04	23.57	23.93	30.57	19.01		37.4	6.0b	0.00%	$8.50		
tmx-quotemedia	wcrx	0.17%	23.970	24.000	0.040	2,204,473	24.040	23.570	23.930	30.570	19.010	253,872,732	36.80	6,085,329,386			0.65	
updown	wcrx	0.17%	$23.97	$24.00	$0.04	2,169,262	$24.04	$23.57	$23.93	$30.57	$19.01	253.87b	36.67	$6.07b				
wallstreetsurvivor	wcrx	0.17%	23.97	24.00	0.04	2,192,962	24.04	23.57		30.57	19.01		36.80	$6b		8.50 -	0.67	
yahoo-finance	wcrx	0.17%	23.97	24.00	0.04	2,194,162	24.04	23.57	23.93	30.57	19.01		37.51	6.09b			0.64	
ycharts-com	wcrx	+0.13%	23.96		+0.03					30.57	19.01		37.44	6.07b	0.00%		0.64	
advfn	tgh	-0.32	28.26	28.51	-0.09	80788	28.51	28.05										
barchart	tgh	-0.32%	28.26	28.51	-0.09	80,788	28.51	28.05	28.35	37.52	22.98		11.00	$1.38 b	4.19%	$1.24	+2.69	
barrons	tgh	0.32%	28.26	28.51	-0.09	80,679	28.51	28.05				49.31 million		$1.45 billion	4.39%	$0.31		
bloomberg	tgh	-0.317%	28.260	28.510	-0.090	80,788	28.510	28.050		37.87	23.75	48.318mil	10.390	1,365.468mil	3.966	0.310 regular cash	2.720	
boston-com	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
bostonmerchant	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
business-insider	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
chron	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
cio-com	tgh	-0.32%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058		1b	4.1	1.24		
cnn-money	tgh	-0.32%today&rsquo;s change	28.26data as of 4:01pm et	28.51	-0.09	80,579	28.51	28.05	28.35					$1.4b	4.39%			
easystockalterts	tgh	-0.32%	28.26	28.51	-0.09	80788	28.51	28.05	28.35	37.87	23.75						0.00	
eresearch-fidelity-com	tgh	-0.32%	28.2600	28.5100	-0.0900	80,788	28.5100	28.0500	28.3500	37.8700	23.7500	48,318,000	10.54	$1.37b	4.37%	$0.310000		
finance-abc7-com	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
finance-abc7chicago-com	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
financial-content	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
finapps-forbes-com	tgh	-0.3%	$28.26	28.51	-0.09	80,788	28.51	28.05	28.35	37.87	23.75	48 mil	10.5	1 bil	4.4	1.24	2.69	
finviz	tgh	-0.32%	28.26			80,788			28.35	-24.69%	23.02%	48.32m	10.58	1.37b		1.24	2.68	
fool	tgh	-0.32%	$28.26	$28.51	-0.09	80,679	$28.51	$28.05	$28.35	$37.87	$23.75		11.00	$1.38b	5.50%	1.24		
foxbusiness	tgh		$28.26		-0.09	80,788			$28.35									
google-finance	tgh	(-0.32%)	28.26	28.51	-0.09	80,788.00	28.51	28.05		37.87	23.75	48.32m	10.54	1.37b	4.39	0.31	2.68	
howthemarketworks	tgh	-0.317%	28.26	28.51	-0.09	80,679	28.51	28.05	28.35									
hpcwire	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
insidestocks	tgh	-0.32%	28.26	28.51	-0.09	80679	28.51	28.05					price earnings ratio: 10.54					
investopedia	tgh	-0.32 %	$28.26	28.51	-0.09				28.35									
investorguide	tgh	-0.32%	28.26	28.51	-0.09		28.51	28.05		37.87	21.88		10.58	1.381b			2.679	
marketintellisearch	tgh	-0.32 %	$28.26	$28.51	-0.09	84.30k	$28.51	$28.05	$28.35			48.32m	10.58	1.37b	4.37 %		2.68	
marketwatch	tgh	-0.32%	$28.26	open: 28.51	-0.09	209	$28.51	$28.05	$28.35	$37.87	$23.75		10.60	$1.45b	4.39%	0.31	2.67	
minyanville	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
msn-money	tgh	-0.32%	28.26	28.51	-0.09	80,788	28.51	28.05	28.35	37.87	23.75	48.32 mil	10.79	1.37 bil	4.37%	1.24	2.68	
nasdaq-com	tgh	0.32%	$ 28.26		0.09	80,788	$ 28.51	$ 28.05	$ 28.35	$ 37.87	$ 23.75	48,683,000	10.51	$ 1,375,781,580	4.37 %	$1.240000	$ 2.69	
optimum	tgh	-0.32%	28.26 ( 4:15 pm edt)	28.51	-0.09	80,788	28.51	28.05	28.35	37.87	23.75	48.32m		1.4b	4.39	1.24		
paidcontent	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
pc-quote	tgh	-0.32%	28.26	28.51	-0.09	80,788	28.51	28.05	28.35	37.87	23.75	49,038,680	10.82061	1,385,833,000		0.31		
personal-wealth-biz	tgh	-0.32%	28.26	28.51	-0.09	80,788	28.51	28.05	28.35	37.87	21.88		10.58		3.95	1.12	2.679	
predictwallstreet	tgh	-0.32%	28.26		-0.09	80,788												
raymond-james	tgh	-0.32	28.26	28.51	-0.09	80,788	28.51	28.05	28.26	37.87	23.75		10.28				2.75	
renewable-energy-world	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
screamingmedia	tgh	-0.32%	$	open: 28.51	-0.09	209	$28.51	$28.05	$28.35	$37.87	$23.75		10.60	$1.45b	4.39%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	-0.32%	last trade: 28.26		change: -0.090								p/e ratio: 10.58					
smartmoney	tgh	(-0.32%)	28.26	$28.51	-0.09	80,788	$28.51	$28.05	$28.35	$37.87	$23.75			1,385,300	4.37%	$0.31		
stocknod	tgh	-0.3175%	28.26 usd	28.51	-0.0900	80,788	28.51	28.05	28.35	37.87	23.75	48,318,058						
stockpickr	tgh	-0.32%	$28.26 -0.09 | -0.32%	28.43	-0.09	80.79k	28.51	28.05	28.35	37.87	23.75							
stocksmart	tgh	%	$30.95	28.74		3,664	32.3	30.95										
stocktwits	tgh	-0.39%	28.24		-0.11													
streetinsider-com	tgh	0.32%	28.26	$28.51	-0.09	80,788	$28.51	$28.05	$28.35	$37.87	$23.75						$0.00	
thecramerreport	tgh		28.26	28.51	-0.09	80788	28.51	28.05										
thestree	tgh	-0.32%	$28.26	28.43	-0.09	80788	28.51	28.05	28.35	-37.87	23.75	4.8865154e7		1.446408558e9				
tickerspy	tgh	-0.32%	$28.26	28.51	-0.09	80,788	28.51	28.05	28.35	37.87	23.75		10.8	1.3b	4.37%	$0.31		
tmx-quotemedia	tgh	-0.32%	28.260	28.510	-0.090	80,788	28.510	28.050	28.350	37.870	23.750	48,865,154	10.60	1,380,929,252	4.374	0.310 usd	2.68	
updown	tgh	-0.32%	$28.26	$28.51	-$0.09	80,579	$28.51	$28.05	$28.35	$37.87	$23.75	48.86b	10.29	$1.38b			2.75	
wallstreetsurvivor	tgh	-0.32%	28.26	28.51	-0.09	80,679	28.51	28.05		37.87	23.75		10.60	$1b	4.40%	0.99 -	2.43	
yahoo-finance	tgh	0.32%	28.26	28.51	0.09	80,788	28.51	28.05	28.35	37.87	23.75		10.55	1.38b	4.20%	1.24	2.68	
ycharts-com	tgh	-0.39%	28.24		-0.11					37.87	23.75		10.50	1.37b	4.40%		2.69	
advfn	tgi	-0.11	50.49	50.72	-0.055	360409	50.85	50.03										
barchart	tgi	-50.05%	50.49	50.72	-50.60	364,124	50.85	50.03	101.09	51.90	32.31		15.33	$1.22 b	0.16%	$0.16	+6.06	
barrons	tgi	0.11%	50.49	50.72	-0.055	360,409	50.85	50.03				23.74 million		$2.52 billion	0.32%	$0.04		
bloomberg	tgi	-0.109%	50.490	50.720	-0.055	360,409	50.850	50.030		51.90	32.37	49.040mil	14.446	2,476.030mil	0.159	0.020 regular cash	3.495	
boston-com	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
bostonmerchant	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
business-insider	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
chron	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
cio-com	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74		7.864		0.2	0.16		
cnn-money	tgi	-0.11%	50.49	50.72	-0.055	360,009	50.85	50.03	50.55				7.9	$1.2b	0.63%			
easystockalterts	tgi	-99.76%	50.49	50.72	-50.60	360409	50.85	50.03	101.09	103.80	64.74		7.86				6.42	
eresearch-fidelity-com	tgi	-0.11%	50.4900	50.7200	-0.0550	360,409	50.8500	50.0300	50.5450	103.8000	64.7400	49,037,000	16.38	$4.96b	0.32%	$0.040000		
finance-abc7-com	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
finance-abc7chicago-com	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
financial-content	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
finapps-forbes-com	tgi	-0.1%	$50.49	50.72	-0.05	360,409	50.85	50.03	50.54	51.90	32.37	49 mil	14.5	2 bil	0.1	0.04	3.48	
finviz	tgi	-0.10%	50.49			360,409			50.54	-96.00%	12.30%	24.52m	8.22	1.24b		0.32	6.15	
fool	tgi	-0.11%	$50.49	$50.72	-0.05	360,409	$50.85	$50.03	$50.54	$103.80	$64.74		16.30	$1.24b	0.30%	0.16		
foxbusiness	tgi		$50.49		-0.06	360,739			$50.54									
google-finance	tgi	(-0.11%)	50.49	50.72	-0.05	360,409.00	50.85	50.03		103.80	50.03	1.96m	0.66	99.03m	0.63	0.08	76.92	
howthemarketworks	tgi	-50.054%	50.49	50.72	-50.6	360,409	50.85	50.03	101.09									
hpcwire	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
insidestocks	tgi	-0.11%	50.49	50.72	-0.05	360409	50.85	50.03					price earnings ratio: 14.51					
investopedia	tgi	-50.05 %	$50.49	50.72	-50.60				101.09									
investorguide	tgi	-0.11%	50.49	50.80	-0.055		50.85	50.03		103.80	64.74		8.01	1.225b			6.314	
marketintellisearch	tgi	-0.12 %	$50.49	$50.80	-0.06	369.60k	$50.85	$50.03	$50.55			24.52m	8.22	1.24b	0.63 %		6.15	
marketwatch	tgi	-0.11%	$50.49	open: 50.72	-0.06	1,324	$50.85	$50.03	$50.55	$103.80	$50.03		8.49	$2.52b	0.32%	0.04	5.95	
minyanville	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
msn-money	tgi	-0.11%	50.49	50.72	-0.05	360,409	50.85	50.03	50.55	103.80	64.74	24.52 mil	7.86	2.48 bil	0.32%	0.32	6.05	
nasdaq-com	tgi	0.12%	$ 50.49		0.06	360,409	$ 50.85	$ 50.03	$ 50.55	$ 103.80	$ 64.74	49,036,000	8.33	$ 2,475,827,640			$ 6.06	
optimum	tgi	-50.05%	50.49 ( 4:02 pm edt)	50.72	-50.60	353,166	50.85	50.03	101.09	103.80	64.74		7.9		0.32	0.16	6.42	
paidcontent	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
pc-quote	tgi	-0.10%	50.49	50.72	-0.05	360,739	50.85	50.03	50.545	103.80	64.74	49,091,418	15.74611	2,478,626,000		0.02		
personal-wealth-biz	tgi	-0.11%	50.49	50.80	-0.055	360,739	50.85	50.03	50.545	103.80	64.74		8.01		0.32	0.16	6.314	
predictwallstreet	tgi	-0.11%	50.49		-0.06	360,409												
raymond-james	tgi	-0.11	50.49	50.72	-0.06	360,409	50.85	50.03	50.49	103.80	64.74		7.46				6.77	
renewable-energy-world	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
screamingmedia	tgi	-0.11%	$	open: 50.72	-0.06	1,324	$50.85	$50.03	$50.55	$103.80	$50.03		8.49	$2.52b	0.32%	0.04	5.95	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	-0.11%	last trade: 50.49		change: -0.055								p/e ratio: 8.01					
smartmoney	tgi	(-0.11%)	50.49	$50.72	-0.06	360,409	$50.85	$50.03	$50.54	$103.80	$64.74			1,239,300	0.16%	$0.02		
stocknod	tgi	-50.05%	50.49 usd	50.72	-50.60	360,409	50.85	50.03	101.09	103.80	64.74							
stockpickr	tgi	-0.11%	$50.49 -0.06 | -0.11%	50.72	-0.06	360.41k	50.85	50.03	50.54	103.80	64.74							
stocksmart	tgi	%	$91.22	89.63		27,408	93.83	91.02										
stocktwits	tgi	-0.22%	50.43		-0.11													
streetinsider-com	tgi	50.05%	50.49	$50.72	-50.6	353,166	$50.85	$50.03	$101.09	$103.80	$64.74		7.86				$6.42	
thecramerreport	tgi		50.49	50.80	-0.055	360409	50.85	50.03										
thestree	tgi	-0.11%	$50.49	50.72	-0.06	360409	50.85	50.03	50.54	-103.8	64.74	2.451785e7		2.51854032e9				
tickerspy	tgi	-0.11%	$50.49	50.72	-0.06	360,309	50.85	50.03	50.55	103.80	64.74		15.7	1.2b	0.16%	$0.02		
tmx-quotemedia	tgi	-0.11%	50.490	50.720	-0.055	360,739	50.850	50.030	50.545	103.800	64.740	24,517,850	16.00	1,237,906,247	0.158	0.040 usd	3.16	
updown	tgi	-0.10%	$50.49	$50.72	-$0.05	359,715	$50.85	$50.03	$50.54	$51.90	$32.37		15.18	$1.23b			3.33	
wallstreetsurvivor	tgi	-50.05%	50.49	50.72	-50.60	360,409	50.85	50.03		51.90	32.51		16.00	$1b	0.20%	0.08 -	3.16	
yahoo-finance	tgi	0.11%	50.49	50.80	0.05	360,409	50.85	50.03	50.54	103.80	50.03		8.00	1.22b	0.20%	0.16	6.31	
ycharts-com	tgi	-50.11%	50.43		-50.66					103.77	64.74		7.99	1.22b	0.41%		6.31	
advfn	expe	0.17	30.26	30.33	0.05	3568970	30.69	29.92										
barchart	expe	+0.17%	30.26	30.33	+0.05	3,192,727	30.69	29.92	30.21	31.01	19.50		19.88	$8.29 b	0.91%	$0.28	+1.46	
barrons	expe	0.17%	30.26	30.33	+0.05	3.565m	30.69	29.92				288.03 million		$8.37 billion	0.93%	$0.07		
bloomberg	expe	0.166%	30.260	30.330	0.050	3,568,970	30.690	29.920		31.01	19.61	247.777mil	20.585	8,272.395mil	0.931	0.070 regular cash	1.470	
boston-com	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
bostonmerchant	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
business-insider	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
chron	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
cio-com	expe	+0.17%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243	20.73	7b	0.9	0.28		
cnn-money	expe	+0.17%	30.26	30.33	+0.05	3,565,232	30.69	29.92	30.21				20.7	$7.5b	0.93%			
easystockalterts	expe	0.16%	30.26	30.33	+0.05	3565242	30.69	29.92	30.21	31.01	19.50		20.73				1.46	
eresearch-fidelity-com	expe	0.17%	30.2600	30.3300	0.0500	3,568,970	30.6900	29.9200	30.2100	31.0100	19.6100	273,377,000	20.69	$8.26b	0.93%	$0.070000		
finance-abc7-com	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
finance-abc7chicago-com	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
financial-content	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
finapps-forbes-com	expe	0.2%	$30.26	30.33	0.05	3,568,970	30.69	29.92	30.21	31.01	19.61	248 mil	20.7	7 bil	0.9	0.28	1.46	
finviz	expe	0.17%	30.26			3,568,670			30.21	-2.42%	55.25%	273.38m	20.83	8.26b		0.28	1.45	
fool	expe	+0.17%	$30.26	$30.33	0.05	3,568,970	$30.69	$29.92	$30.21	$31.01	$19.61		20.90	$8.27b		0.28		
foxbusiness	expe		$30.26		+0.05	3,585,996			$30.21									
google-finance	expe	(0.17%)	30.26	30.33	+0.05	3.57m	30.69	29.92		31.01	19.61	273.38m	20.85	8.27b	0.93	0.07	1.45	
howthemarketworks	expe	0.166%	30.26	30.33	0.05	3,565,242	30.69	29.92	30.21									
hpcwire	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
insidestocks	expe	+0.17%	30.26	30.33	+0.05	3107661	30.69	29.92					price earnings ratio: 18.12					
investopedia	expe	+0.13 %	$30.25	30.33	+0.04				30.21									
investorguide	expe	+0.17%	30.26	30.33	+0.05		30.69	29.92		31.01	19.61		20.69	8.272b			1.46	
marketintellisearch	expe	0.13 %	$30.25	$30.33	0.04	3532.50k	$30.69	$29.92	$30.21			273.38m	20.83	8.26b	0.93 %		1.45	
marketwatch	expe	+0.17%	$30.27	open: 30.33	+0.05	20,613	$30.69	$29.92	$30.21	$31.01	$19.61		20.33	$8.37b	0.93%	0.07	1.49	
minyanville	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
msn-money	expe	+0.17%	30.26	30.33	+0.05	3.57 mil	30.69	29.92	30.21	31.01	19.61	273.38 mil	20.87	8.26 bil	0.93%	0.28	1.45	
nasdaq-com	expe	0.17%	$ 30.26	$ 30.33	0.05	3,568,970	$ 30.69	$ 29.92	$ 30.21	$ 31.01	$ 19.61	247,777,000	20.73	$ 7,497,732,020	0.93 %	$0.280000	$ 1.46	
optimum	expe	+0.17%	30.26 ( 4:00 pm edt)	30.33	+0.05	3,560,027	30.69	29.92	30.21	31.01	19.50	247.78m	20.7	7.5b	0.93	0.28	1.46	
paidcontent	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
pc-quote	expe	0.17%	30.26	30.33	0.05	3,586,155	30.69	29.92	30.21	31.01	19.61	247,351,619	20.83448	7,484,860,000		0.07		
personal-wealth-biz	expe	+0.17%	30.26	30.33		3,585,696	30.69	29.92	30.21	31.01	19.61		20.69		0.93	0.28	1.46	
predictwallstreet	expe	-0.53%	30.05		-0.16	2,092,141												
raymond-james	expe	0.17	30.26	30.33	0.05	3,568,970	30.69	29.92	30.26	31.01	19.61		20.45				1.48	
renewable-energy-world	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
screamingmedia	expe	+0.17%	$	open: 30.33	+0.05	20,613	$30.69	$29.92	$30.21	$31.01	$19.61		20.33	$8.37b	0.93%	0.07	1.49	
scroli	expe	0.17%	expe 30.26	30.33	0.05	3,294,459	30.69	29.92	30.21	31.01	19.61		20.85				1.45	
simple-stock-quotes	expe	+0.17%	last trade: 30.26		change: 0.050								p/e ratio: 20.69					
smartmoney	expe	(0.17%)	30.26	$30.33	0.05	3,568,970	$30.69	$29.92	$30.21	$31.01	$19.61			7,485,400	0.93%	$0.07		
stocknod	expe	+0.1655%	30.26 usd	30.33	+0.0500	3,565,242	30.69	29.92	30.21	31.01	19.03	247,777,243						
stockpickr	expe	0.17%	$30.26 0.05 | 0.17%	30.33	0.05	3.57m	30.69	29.92	30.21	31.01	19.61							
stocksmart	expe	%	$27.79	25.31		914,408	28.3	27.44										
stocktwits	expe	0.10%	30.24		+0.03													
streetinsider-com	expe	0.10%	30.24	$30.33	+0.03	3,512,452	$30.69	$29.92	$30.21	$31.01	$19.50		20.71				$1.46	
thecramerreport	expe		30.26	30.33	+0.05	3568670	30.69	29.92										
thestree	expe	0.17%	$30.26	30.33	0.05	3565783	30.69	29.92	30.21	-31.01	19.61	2.73377241e8		7.584461408e9				
tickerspy	expe	0.17%	$30.26	30.33	+0.05	3,568,770	30.69	29.92	30.21	31.01	19.61		20.8	8.2b	0.93%	$0.07		
tmx-quotemedia	expe	0.17%	30.260	30.330	0.050	3,585,996	30.690	29.920	30.210	31.010	19.610	273,377,241	20.70	8,272,395,313	0.927	0.070 usd	1.46	
updown	expe	0.17%	$30.26	$30.33	$0.05	3,565,232	$30.69	$29.92	$30.21	$31.01	$19.61	273.37b	20.34	$8.25b				
wallstreetsurvivor	expe	0.17%	30.26	30.33	0.05	3,565,242	30.69	29.92		31.01	19.61		20.70	$7b	0.90%	0.28 -	1.46	
yahoo-finance	expe	0.17%	30.26	30.33	0.05	3,568,670	30.69	29.92	30.21	31.01	19.61		20.73	8.27b	0.90%	0.28	1.46	
ycharts-com	expe	+0.10%	30.24		+0.03					31.01	19.50		20.86	8.29b	0.91%		1.45	
advfn	dis	-0.78	39.27	39.72	-0.31	18229997	39.82	38.98										
barchart	dis	-0.78%	39.27	39.72	-0.31	16,396,505	39.82	38.98	39.58	44.34	31.21		17.28	$74.58 b	1.01%	$0.40	+2.27	
barrons	dis	0.78%	39.27	39.72	-0.31	18.232m	39.82	38.98				1.95 billion		$74.77 billion	1.02%	$0.4		
bloomberg	dis	-0.783%	39.270	39.720	-0.310	18,232,897	39.820	38.980		44.34	31.55	1,890.154mil	17.153	74,245.230mil	1.023	0.400 regular cash	2.290	
boston-com	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,660,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
bostonmerchant	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,660,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
business-insider	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,660,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
chron	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,668,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
cio-com	dis	-0.78%	39.27 usd	39.72	-0.3100	17,668,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714	17.30	74b	1	0.4		
cnn-money	dis	-0.78%	39.27	39.72	-0.31	18,240,897	39.82	38.98	39.58				17.3	$74.2b	1.02%			
easystockalterts	dis	-0.78%	39.27	39.72	-0.31	17251901	39.82	38.98	39.58	44.34	31.55		17.30				2.27	
eresearch-fidelity-com	dis	-0.78%	39.2700	39.7200	-0.3100	18,229,797	39.8200	38.9800	39.5800	44.3400	31.5500	1,890,154,000	17.44	$74.81b	1.01%	$0.400000		
finance-abc7-com	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,668,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
finance-abc7chicago-com	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,668,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
financial-content	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,668,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
finapps-forbes-com	dis	-0.8%	$39.27	39.72	-0.31	18,241,697	39.82	38.98	39.58	44.34	31.55	1.89 bil	17.3	74 bil	1.0	0.40	2.27	
finviz	dis	-0.78%	39.27			18,222,868			39.58	-11.43%	25.84%	1.89b	17.44	74.81b		0.40	2.27	
fool	dis	-0.83%	$39.25	$39.72	-0.33	16,099,190	$39.82	$38.98	$39.58	$44.34	$31.55		17.40	$74.19b	1.10%	0.40		
foxbusiness	dis		$39.27		-0.31	18,237,797			$39.58									
google-finance	dis	(-0.78%)	39.27	39.72	-0.31	18.24m	39.82	38.98		44.34	31.55	1.89b	17.33	74.23b	1.02	0.40	2.27	
howthemarketworks	dis	-0.783%	39.27	39.72	-0.31	17,660,092	39.82	38.98	39.58									
hpcwire	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,660,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
insidestocks	dis	-0.76%	39.28	39.72	-0.30	15285524	39.82	38.98					price earnings ratio: 17.15					
investopedia	dis	-0.78 %	$39.27	39.72	-0.31				39.58									
investorguide	dis	-0.78%	39.27	39.72	-0.31		39.82	38.98		44.34	30.72		17.52	74.226b			2.259	
marketintellisearch	dis	-0.38 %	$39.43	$39.75	-0.15	18104.80k	$39.82	$38.98	$39.58			1890.15m	17.44	74.81b	1.01 %		2.27	
marketwatch	dis	-0.78%	$39.34	open: 39.72	-0.31	99,700	$39.82	$38.98	$39.58	$44.34	$31.55		17.22	$74.77b	1.02%	0.40	2.28	
minyanville	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,660,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
msn-money	dis	-0.78%	39.27	39.72	-0.31	18.23 mil	39.82	38.98	39.58	44.34	31.55	1.89 bil	17.38	74.81 bil	1.01%	0.40	2.27	
nasdaq-com	dis	0.77%	$ 39.275		0.305	17,298,743	$ 39.82	$ 38.98	$ 39.58	$ 44.34	$ 31.55	1,890,154,000	17.3	$ 74,235,798,350	1.01 %	$0.400000	$ 2.27	
optimum	dis	-0.77%	39.27 ( 3:57 pm edt)	39.72	-0.30	16,715,374	39.82	38.98	39.58	44.34	31.55	1.89b	17.3	74.2b	1.02	0.40	2.27	
paidcontent	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,660,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
pc-quote	dis	-0.78%	39.27	39.72	-0.31	18,241,497	39.82	38.98	39.58	44.34	31.55	1,905,075,121	17.51327	74,812,300,000		0.4		
personal-wealth-biz	dis	-0.78%	39.27	39.72	-0.31	18,230,868	39.82	38.98	39.58	44.34	30.72		17.52		1.01	0.40	2.259	
predictwallstreet	dis	-0.78%	39.27		-0.31	18,229,797												
raymond-james	dis	-0.78	39.27	39.72	-0.31	18,232,897	39.82	38.98	39.27	44.34	31.55		17.07				2.30	
renewable-energy-world	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,660,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
screamingmedia	dis	-0.78%	$	open: 39.72	-0.31	75,869	$39.82	$38.98	$39.58	$44.34	$31.55		17.22	$74.77b	1.02%	0.40	2.28	
scroli	dis	-0.78%	dis 39.27	39.72	-0.31	16,127,989	39.82	38.98	39.58	44.34	31.55		17.33				2.27	
simple-stock-quotes	dis	-0.78%	last trade: 39.27		change: -0.310								p/e ratio: 17.52					
smartmoney	dis	(-0.78%)	39.27	$39.72	-0.31	18,237,797	$39.82	$38.98	$39.58	$44.34	$31.55			74,812,300	1.01%	$0.40		
stocknod	dis	-0.7832%	39.27 usd	39.72	-0.3100	17,660,092	39.82	38.98	39.58	44.34	31.55	1,890,153,714						
stockpickr	dis	-0.78%	$39.27 -0.31 | -0.78%	39.70	-0.31	18.23m	39.82	38.98	39.58	44.34	31.55							
stocksmart	dis	%	$40.4	37.37		841,612	41.57	40.32										
stocktwits	dis	-0.81%	39.26		-0.32													
streetinsider-com	dis	0.78%	39.27	$39.72	-0.31	17,251,901	$39.82	$38.98	$39.58	$44.34	$31.55		17.30				$2.27	
thecramerreport	dis		39.27	39.72	-0.31	18222868	39.82	38.98										
thestree	dis	-0.78%	$39.27	39.7	-0.31	18229797	39.82	38.98	39.58	-44.34	31.55	1.890153714e9		7.4774480926e10				
tickerspy	dis	-0.78%	$39.27	39.72	-0.31	17,369,807	39.82	38.98	39.58	44.34	31.55		17.5	73.4b	1.01%	$0.40		
tmx-quotemedia	dis	-0.78%	39.270	39.720	-0.310	18,240,897	39.820	38.980	39.580	44.340	31.550	1,890,153,714	17.40	74,226,336,349	1.011	0.400 usd	2.27	
updown	dis	-0.78%	$39.27	$39.72	-$0.31	18,232,897	$39.82	$38.98	$39.58	$44.34	$31.55	1890.15b	17.15	$74.81b				
wallstreetsurvivor	dis	-0.78%	39.27	39.72	-0.31	17,660,092	39.82	38.98		44.34	31.55		17.40	$75b	1.00%	0.35 -	2.03	
yahoo-finance	dis	0.78%	39.27	39.72	0.31	18,230,869	39.82	38.98	39.58	44.34	31.55		17.38	74.23b	1.00%	0.40	2.26	
ycharts-com	dis	-0.81%	39.26		-0.32					44.34	31.55		16.92	74.56b	1.01%		2.32	
advfn	brli	-1.71	20.1	20.61	-0.35	403551	20.71	20.04										
barchart	brli	-1.71%	20.10	20.61	-0.35	424,488	20.71	20.04	20.45	25.99	18.02		20.00	$560.99 m			+1.16	
barrons	brli	1.71%	20.10	20.61	-0.35	403,551	20.71	20.04				28.04 million		$575.52 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	-1.711%	20.100	20.610	-0.350	403,551	20.710	20.040		25.99	18.02	27.938mil	17.328	561.552mil			1.160	
boston-com	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
bostonmerchant	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
business-insider	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
chron	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
cio-com	brli	-1.71%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900	17.33	562m				
cnn-money	brli	-1.71%	20.10	20.61	-0.35	403,017	20.71	20.04	20.45				17.3	$561.6m				
easystockalterts	brli	-1.70%	20.10	20.61	-0.35	403551	20.71	20.04	20.45	25.99	18.02		17.33				1.16	
eresearch-fidelity-com	brli	-1.71%	20.1000	20.6100	-0.3500	403,551	20.7100	20.0400	20.4500	25.9900	18.0200	27,938,000	17.63	$571.33m				
finance-abc7-com	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
finance-abc7chicago-com	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
financial-content	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
finapps-forbes-com	brli	-1.7%	$20.10	20.61	-0.35	403,551	20.71	20.04	20.45	25.99	18.02	28 mil	17.3	562 mil	0.0	0.00	1.16	
finviz	brli	-1.71%	20.10			403,551			20.45	-22.66%	11.54%	27.94m	17.48	561.59m			1.15	
fool	brli	-1.71%	$20.10	$20.61	-0.35	403,551	$20.71	$20.04	$20.45	$25.99	$18.02		17.80	$561.55m				
foxbusiness	brli		$20.10		-0.35	403,551			$20.45									
google-finance	brli	(-1.71%)	20.10	20.61	-0.35	403,551.00	20.71	20.04		25.99	18.02	27.94m	17.42	561.55m			1.15	
howthemarketworks	brli	-1.711%	20.1	20.61	-0.35	403,117	20.71	20.04	20.45									
hpcwire	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
insidestocks	brli	-1.71%	20.10	20.61	-0.35	403551	20.71	20.04					price earnings ratio: 17.63					
investopedia	brli	-1.71 %	$20.10	20.61	-0.35				20.45									
investorguide	brli	-1.71%	20.10	20.61	-0.35		20.71	20.04		25.99	18.02		17.78	561.5m			1.15	
marketintellisearch	brli	-1.71 %	$20.10	$20.61	-0.35	401.10k	$20.71	$20.04	$20.45			27.94m	17.78	0.57b	0.0 %		1.15	
marketwatch	brli	-1.71%	$20.10	open: 20.61	-0.35	734	$20.71	$20.04	$20.45	$25.99	$18.02		17.46	$575.52m			1.15	
minyanville	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
msn-money	brli	-1.71%	20.10	20.61	-0.35	403,551	20.71	20.04	20.45	25.99	18.02	27.94 mil	17.48	571.33 mil			1.15	
nasdaq-com	brli	1.71%	$ 20.10	$ 20.61	0.35	403,551	$ 20.71	$ 20.04	$ 20.45	$ 25.99	$ 18.02	27,913,000	17.33	$ 561,051,300			$ 1.16	
optimum	brli	-1.71%	20.10 ( 4:30 pm edt)	20.61	-0.35	403,551	20.71	20.04	20.45	25.99	18.02	27.94m	17.3	561.6m			1.16	
paidcontent	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
pc-quote	brli	-1.71%	20.1	20.61	-0.35	403,551	20.71	20.04	20.45	25.99	18.02	28,424,483	17.78261	571,332,000				
personal-wealth-biz	brli	-1.71%	20.10	20.61	-0.35	403,551	20.71	20.04	20.45	25.99	18.02		17.78			0.00	1.15	
predictwallstreet	brli	-1.71%	20.10		-0.35	403,551												
raymond-james	brli	-1.71	20.10	20.61	-0.35	403,551	20.71	20.04	20.10	25.99	18.02		17.18				1.17	
renewable-energy-world	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
screamingmedia	brli	-1.71%	$	open: 20.61	-0.35	734	$20.71	$20.04	$20.45	$25.99	$18.02		17.46	$575.52m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	-1.71%	last trade: 20.10		change: -0.350								p/e ratio: 17.78					
smartmoney	brli	(-1.71%)	20.10	$20.61	-0.35	403,551	$20.71	$20.04	$20.45	$25.99	$18.02			571,300	0.00%	$0.00		
stocknod	brli	-1.711%	20.10 usd	20.61	-0.3500	403,551	20.71	20.04	20.45	25.43	18.02	27,937,900						
stockpickr	brli	-1.71%	$20.10 -0.35 | -1.71%	20.61	-0.35	403.55k	20.71	20.04	20.45	25.99	18.02							
stocksmart	brli	%	$24.22	22.5		44,206	25	24.21										
stocktwits	brli	-1.91%	20.06		-0.39													
streetinsider-com	brli	1.71%	20.10	$20.61	-0.35	403,551	$20.71	$20.04	$20.45	$25.99	$18.02		17.33				$1.16	
thecramerreport	brli		20.10	20.61	-0.35	403551	20.71	20.04										
thestree	brli	-1.71%	$20.1	20.61	-0.35	403551	20.71	20.04	20.45	-25.99	18.02	2.79379e7		5.7552074e8				
tickerspy	brli	-1.71%	$20.10	20.61	-0.35	403,551	20.71	20.04	20.45	25.99	18.02		17.8	571.2m	0.00%	$0.00		
tmx-quotemedia	brli	-1.71%	20.100	20.610	-0.350	403,551	20.710	20.040	20.450	25.990	18.020	27,937,900	17.60	561,551,790			1.16	
updown	brli	-1.71%	$20.10	$20.61	-$0.35	402,817	$20.71	$20.04	$20.45	$25.99	$18.02	27.91b	17.59	$571m				
wallstreetsurvivor	brli	-1.71%	20.10	20.61	-0.35	403,117	20.71	20.04		25.99	18.02		17.60	$571m			0.94	
yahoo-finance	brli	1.71%	20.10	20.61	0.35	403,551	20.71	20.04	20.45	25.99	18.02		17.48	561.53m			1.15	
ycharts-com	brli	-1.91%	20.06		-0.39					25.99	18.02		18.92	559.87m	0.00%		1.06	
advfn	wash	0.48	23.0	22.95	0.11	33336	23.1956	22.826										
barchart	wash	+0.48%	23.00	22.95	+0.11	47,782	23.20	22.83	22.89	24.49	16.92		14.55	$372.60 m	3.83%	$0.88	+1.58	
barrons	wash	0.48%	23.00	22.95	+0.11	32,736	23.196	22.826				16.12 million		$373.66 million	3.83%	$0.22		
bloomberg	wash	0.481%	23.000	22.950	0.110	33,336	23.196	22.826		24.96	17.61	16.253mil	14.465	373.816mil	3.739	0.220 regular cash	1.590	
boston-com	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
bostonmerchant	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
business-insider	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
chron	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
cio-com	wash	+0.48%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884	14.47	374m	3.8	0.88		
cnn-money	wash	+0.48%	23.00	22.95	+0.11	30,011	23.20	22.83	22.89				14.5	$373.8m	3.83%			
easystockalterts	wash	0.48%	23.00	22.95	+0.11	32936	23.20	22.83	22.89	24.96	17.61		14.47				1.59	
eresearch-fidelity-com	wash	0.48%	23.0000	22.9500	0.1100	33,336	23.1956	22.8260	22.8900	24.9600	17.6100	16,253,000	14.49	$372.03m	3.84%	$0.220000		
finance-abc7-com	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
finance-abc7chicago-com	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
financial-content	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
finapps-forbes-com	wash	0.5%	$23.00	22.95	0.11	33,336	23.20	22.83	22.89	24.96	17.61	16 mil	14.6	374 mil	3.8	0.88	1.58	
finviz	wash	0.48%	23.00			33,336			22.89	-6.10%	35.90%	16.25m	14.49	371.96m		0.88	1.58	
fool	wash	+0.35%	$22.97	$22.95	0.08	27,065	$23.20	$22.83	$22.89	$24.96	$17.61		14.50	$373.33m	5.10%	0.88		
foxbusiness	wash		$23.00		+0.11	33,860			$22.89									
google-finance	wash	(0.48%)	23.00	22.95	+0.11	33,336.00	23.20	22.83		24.96	17.61	16.25m	14.55	373.82m	3.83	0.22	1.58	
howthemarketworks	wash	0.481%	23	22.95	0.11	33,336	23.1956	22.826	22.89									
hpcwire	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
insidestocks	wash	+0.48%	23.00	22.95	+0.11	31736	23.20	22.83										
investopedia	wash	+0.48 %	$23.00	22.95	+0.11				22.89									
investorguide	wash	+0.48%	23.00	22.95	+0.11		22.99	22.826		24.96	17.61		14.40	373.8m			1.59	
marketintellisearch	wash	0.44 %	$22.99	$22.95	0.10	32.60k	$23.20	$22.83	$22.89			16.25m	14.49	0.37b	3.84 %		1.58	
marketwatch	wash	+0.48%	$23.00	open: 22.95	+0.11	1,124	$23.20	$22.83	$22.89	$24.96	$17.65		14.55	$373.66m	3.83%	0.22	1.58	
minyanville	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
msn-money	wash	+0.48%	23.00	22.95	+0.11	33,336	23.20	22.83	22.89	24.96	17.61	16.25 mil	14.47	372.03 mil	3.84%	0.88	1.58	
nasdaq-com	wash	0.48%	$ 23	$ 22.95	0.11	33,336	$ 23.1956	$ 22.826	$ 22.89	$ 24.96	$ 17.61	16,253,000	14.56	$ 373,819,000	3.84 %	$0.880000	$ 1.58	
optimum	wash	+0.48%	23.00 ( 4:00 pm edt)	22.95	+0.11	32,936	23.20	22.83	22.89	24.96	17.61	16.25m	14.5	373.8m	3.83	0.88	1.59	
paidcontent	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
pc-quote	wash	0.48%	23.0	22.95	0.11	33,736	23.1956	22.826	22.89	24.96	17.61	16,175,270	14.39623	372,031,000		0.22		
personal-wealth-biz	wash	+0.48%	23.00	22.95		33,860	23.1956	22.826	22.89	24.96	17.61		14.40		3.76	0.86	1.59	
predictwallstreet	wash	+0.48%	23.00		+0.11	33,336												
raymond-james	wash	0.48	23.00	22.95	0.11	33,336	23.20	22.83	23.00	24.96	17.61		14.56				1.58	
renewable-energy-world	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
screamingmedia	wash	+0.48%	$	open: 22.95	+0.11	1,000	$23.20	$22.83	$22.89	$24.96	$17.65		14.55	$373.66m	3.83%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	+0.48%	last trade: 23.00		change: 0.110								p/e ratio: 14.4					
smartmoney	wash	(0.48%)	23.00	$22.95	0.11	33,336	$23.20	$22.83	$22.89	$24.96	$17.61			372,000	3.84%	$0.22		
stocknod	wash	+0.4806%	23.00 usd	22.95	+0.1100	33,336	23.20	22.83	22.89	24.96	17.61	16,252,884						
stockpickr	wash	0.48%	$23.00 0.11 | 0.48%	22.95	0.11	32.94k	23.20	22.83	22.89	24.96	17.61							
stocksmart	wash	%	$22.56	22.06		2,397	23.36	22.56										
stocktwits	wash	0.48%	23.00		+0.11													
streetinsider-com	wash	0.48%	23.00	$22.95	+0.11	32,936	$23.20	$22.83	$22.89	$24.96	$17.61		14.47				$1.59	
thecramerreport	wash		23.00	22.95	+0.11	33336	23.1956	22.826										
thestree	wash	0.48%	$23.0	22.95	0.11	32936	23.2	22.83	22.89	-24.96	17.61	1.6252884e7		3.73653803e8				
tickerspy	wash	0.48%	$23.00	22.95	+0.11	32,936	23.20	22.83	22.89	24.96	17.61		14.4	371.5m	3.84%	$0.22		
tmx-quotemedia	wash	0.48%	23.000	22.950	0.110	33,860	23.196	22.826	22.890	24.960	17.610	16,252,884	14.40	373,816,332	3.844	0.220 usd	1.59	
updown	wash	0.48%	$23.00	$22.95	$0.11	32,736	$23.20	$22.83	$22.89	$24.96	$17.61	16.25b	14.39	$372m				
wallstreetsurvivor	wash	0.48%	23.00	22.95	0.11	33,336	23.20	22.83										
yahoo-finance	wash	0.48%	23.00	22.95	0.11	33,336	23.20	22.83	22.89	24.96	17.61		14.47	373.80m	3.80%	0.88	1.59	
ycharts-com	wash	+0.48%	23.00		+0.11					24.96	17.61		14.47	372.60m	3.80%		1.59	
advfn	expd	-0.88	49.45	49.99	-0.44	1493635	50.05	48.9										
barchart	expd	-0.88%	49.45	49.99	-0.44	1,404,803	50.05	48.90	49.89	56.88	38.16		29.24	$10.49 b	0.99%	$0.50	+1.73	
barrons	expd	0.88%	49.45	49.99	-0.44	1.477m	50.05	48.90				216.45 million		$10.74 billion	1.01%	$0.25		
bloomberg	expd	-0.882%	49.450	49.990	-0.440	1,493,635	50.050	48.900		57.15	38.49	212.370mil	28.584	10,501.710mil	0.915	0.250 regular cash	1.730	
boston-com	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
bostonmerchant	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
business-insider	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
chron	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
cio-com	expd	-0.88%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229	28.58	11b	1	0.5		
cnn-money	expd	-0.88%	49.45	49.99	-0.44	1,477,135	50.05	48.90	49.89				28.6	$10.5b	1.01%			
easystockalterts	expd	-0.88%	49.45	49.99	-0.44	1492012	50.05	48.90	49.89	57.15	38.49		28.58				1.73	
eresearch-fidelity-com	expd	-0.88%	49.4500	49.9900	-0.4400	1,493,635	50.0500	48.9000	49.8900	57.1500	38.4900	212,370,000	28.84	$10.60b	1.00%	$0.250000		
finance-abc7-com	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
finance-abc7chicago-com	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
financial-content	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
finapps-forbes-com	expd	-0.9%	$49.45	49.99	-0.44	1,493,635	50.05	48.90	49.89	57.15	38.49	212 mil	28.6	11 bil	1.0	0.50	1.73	
finviz	expd	-0.88%	49.45			1,493,335			49.89	-13.05%	29.56%	212.37m	28.84	10.60b		0.50	1.73	
fool	expd	-0.88%	$49.45	$49.99	-0.44	1,493,635	$50.05	$48.90	$49.89	$57.15	$38.49		29.20	$10.50b	1.10%	0.50		
foxbusiness	expd		$49.45		-0.44	1,500,672			$49.89									
google-finance	expd	(-0.88%)	49.45	49.99	-0.44	1.49m	50.05	48.90		57.15	38.49	212.37m	28.59	10.50b	1.01	0.25	1.73	
howthemarketworks	expd	-0.882%	49.45	49.99	-0.44	1,492,012	50.05	48.9	49.89									
hpcwire	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
insidestocks	expd	-0.88%	49.45	49.99	-0.44	1155894	50.05	48.90					price earnings ratio: 28.58					
investopedia	expd	-0.86 %	$49.46	49.99	-0.43				49.89									
investorguide	expd	-0.88%	49.45	49.99	-0.44		50.05	48.90		57.15	38.49		28.84	10.502b			1.73	
marketintellisearch	expd	-0.86 %	$49.46	$49.99	-0.43	1477.80k	$50.05	$48.90	$49.89			212.37m	28.84	10.60b	1.0 %		1.73	
marketwatch	expd	-0.88%	$49.25	open: 49.99	-0.44	52,911	$50.05	$48.90	$49.89	$57.15	$38.49		28.03	$10.74b	1.01%	0.25	1.76	
minyanville	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
msn-money	expd	-0.88%	49.45	49.99	-0.44	1.49 mil	50.05	48.90	49.89	57.15	38.49	212.37 mil	28.58	10.6 bil	1.00%	0.50	1.73	
nasdaq-com	expd	0.88%	$ 49.45	$ 49.99	0.44	1,493,635	$ 50.05	$ 48.90	$ 49.89	$ 57.15	$ 38.49	212,370,000	28.58	$ 10,501,696,500	1 %	$0.500000	$ 1.73	
optimum	expd	-0.86%	49.46 ( 4:00 pm edt)	49.99	-0.43	1,395,425	50.05	48.90	49.89	57.15	38.49	212.37m	28.6	10.5b	1.01	0.50	1.73	
paidcontent	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
pc-quote	expd	-0.88%	49.45	49.99	-0.44	1,530,046	50.05	48.9	49.89	57.15	38.49	214,259,656	28.83815	10,595,140,000		0.25		
personal-wealth-biz	expd	-0.88%	49.45	49.99	-0.44	1,500,372	50.05	48.90	49.89	57.15	38.49		28.84		0.90	0.45	1.73	
predictwallstreet	expd	-0.88%	49.45		-0.44	1,493,635												
raymond-james	expd	-0.88	49.45	49.99	-0.44	1,493,635	50.05	48.90	49.45	57.15	38.49		28.10				1.76	
renewable-energy-world	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
screamingmedia	expd	-0.88%	$	open: 49.99	-0.44	52,911	$50.05	$48.90	$49.89	$57.15	$38.49		28.03	$10.74b	1.01%	0.25	1.76	
scroli	expd	-0.88%	expd 49.45	49.99	-0.44	1,322,955	50.05	48.90	49.89	57.15	38.49		28.59				1.73	
simple-stock-quotes	expd	-0.88%	last trade: 49.45		change: -0.440								p/e ratio: 28.84					
smartmoney	expd	(-0.88%)	49.45	$49.99	-0.44	1,493,635	$50.05	$48.90	$49.89	$57.15	$38.49			10,595,200	1.00%	$0.25		
stocknod	expd	-0.8819%	49.45 usd	49.99	-0.4400	1,492,012	50.05	48.90	49.89	57.15	36.41	212,370,229						
stockpickr	expd	-0.88%	$49.45 -0.44 | -0.88%	49.99	-0.44	1.49m	50.05	48.90	49.89	57.15	38.49							
stocksmart	expd	%	$51.29	54.68		272,810	53.08	51.27										
stocktwits	expd	-0.84%	49.47		-0.42													
streetinsider-com	expd	0.88%	49.45	$49.99	-0.44	1,492,012	$50.05	$48.90	$49.89	$57.15	$38.49		28.58				$1.73	
thecramerreport	expd		49.45	49.99	-0.44	1493335	50.05	48.90										
thestree	expd	-0.88%	$49.45	49.99	-0.44	1493535	50.05	48.9	49.89	-57.15	38.49	2.12370229e8		1.0741686183e10				
tickerspy	expd	-0.88%	$49.45	49.99	-0.44	1,493,535	50.05	48.90	49.89	57.15	38.49		28.8	10.5b	1.00%	$0.25		
tmx-quotemedia	expd	-0.88%	49.450	49.990	-0.440	1,500,672	50.050	48.900	49.890	57.150	38.490	212,370,229	28.80	10,501,707,824	1.002	0.250 usd	1.73	
updown	expd	-0.88%	$49.45	$49.99	-$0.44	1,477,135	$50.05	$48.90	$49.89	$57.15	$38.49	212.37b	28.30	$10.59b				
wallstreetsurvivor	expd	-0.88%	49.45	49.99	-0.44	1,492,012	50.05	48.90		57.15	39.21		28.80	$11b	1.00%	0.40 -	1.59	
yahoo-finance	expd	0.88%	49.45	49.99	0.44	1,493,335	50.05	48.90	49.89	57.15	38.49		28.58	10.50b	1.00%	0.50	1.73	
ycharts-com	expd	-0.84%	49.47		-0.42					57.15	38.49		28.11	10.49b	1.12%		1.76	
advfn	ebay	1.93	32.81	32.52	0.62	15864020	33.03	32.33										
barchart	ebay	+1.93%	32.81	32.52	+0.62	15,398,378	33.03	32.33	32.19	35.35	19.92		20.89	$42.57 b			+1.42	
barrons	ebay	1.93%	32.81	32.52	+0.62	15.858m	33.03	32.33				1.33 billion		$42.03 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	1.926%	32.810	32.520	0.620	15,864,020	33.030	32.330		35.35	19.92	1,297.899mil	23.034	42,584.060mil			1.424	
boston-com	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
bostonmerchant	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
business-insider	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
chron	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
cio-com	ebay	+1.93%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817	23.11	43b				
cnn-money	ebay	+1.93%	32.81	32.52	+0.62	15,857,643	33.03	32.33	32.19				23.1	$42.6b				
easystockalterts	ebay	1.91%	32.81	32.52	+0.62	15831983	33.03	32.33	32.19	35.35	19.92		23.11				1.42	
eresearch-fidelity-com	ebay	1.93%	32.8100	32.5200	0.6200	15,864,020	33.0300	32.3300	32.1900	35.3500	19.9200	1,297,899,000	22.67	$41.78b				
finance-abc7-com	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
finance-abc7chicago-com	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
financial-content	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
finapps-forbes-com	ebay	1.9%	$32.81	32.52	0.62	15,864,020	33.03	32.33	32.19	35.35	19.92	1.3 bil	23.1	43 bil	0.0	0.00	1.42	
finviz	ebay	1.93%	32.81			15,863,120			32.19	-7.19%	64.71%	1.30b	22.67	41.78b			1.42	
fool	ebay	+1.27%	$32.60	$32.52	0.41	13,023,959	$33.03	$32.33	$32.19	$35.35	$19.92		22.80	$42.31b				
foxbusiness	ebay		$32.81		+0.62	15,931,210			$32.19									
google-finance	ebay	(1.93%)	32.81	32.52	+0.62	15.86m	33.03	32.33		35.35	19.92	1.30b	23.15	42.58b			1.42	
howthemarketworks	ebay	1.926%	32.81	32.52	0.62	15,831,983	33.03	32.33	32.19									
hpcwire	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
insidestocks	ebay	+1.93%	32.81	32.52	+0.62	14136538	33.03	32.33					price earnings ratio: 18.33					
investopedia	ebay	+1.93 %	$32.81	32.52	+0.62				32.19									
investorguide	ebay	+1.93%	32.81	32.56	+0.62		33.03	32.33		35.35	19.92		22.67	42.584b			1.42	
marketintellisearch	ebay	1.86 %	$32.79	$32.52	0.60	15728.40k	$33.03	$32.33	$32.19			1297.90m	22.67	41.78b	0.0 %		1.42	
marketwatch	ebay	+1.93%	$32.63	open: 32.52	+0.62	76,152	$33.03	$32.33	$32.19	$35.35	$19.92		23.05	$42.03b			1.42	
minyanville	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
msn-money	ebay	+1.93%	32.81	32.52	+0.62	15.86 mil	33.03	32.33	32.19	35.35	19.92	1.30 bil	23.11	41.78 bil			1.42	
nasdaq-com	ebay	1.93%	$ 32.81	$ 32.52	0.62	15,864,020	$ 33.03	$ 32.33	$ 32.19	$ 35.35	$ 19.92	1,297,899,000	23.11	$ 42,584,066,190			$ 1.42	
optimum	ebay	+1.89%	32.80 ( 4:00 pm edt)	32.52	+0.61	15,239,369	33.03	32.33	32.19	35.35	19.92	1.30b	23.1	42.6b			1.42	
paidcontent	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
pc-quote	ebay	1.93%	32.81	32.52	0.62	15,932,940	33.03	32.33	32.19	35.35	19.92	1,273,372,966	22.66901	41,779,367,000				
personal-wealth-biz	ebay	+1.93%	32.81	32.56		15,930,310	33.03	32.33	32.19	35.35	19.92		22.67			0.00	1.42	
predictwallstreet	ebay	+1.93%	32.81		+0.62	15,864,020												
raymond-james	ebay	1.93	32.81	32.52	0.62	15,864,020	33.03	32.33	32.81	35.35	19.92		22.79				1.44	
renewable-energy-world	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
screamingmedia	ebay	+1.93%	$	open: 32.52	+0.62	76,152	$33.03	$32.33	$32.19	$35.35	$19.92		23.05	$42.03b			1.42	
scroli	ebay	1.93%	ebay 32.81	32.52	0.62	13,370,378	33.03	32.33	32.19	35.35	19.92		23.15				1.42	
simple-stock-quotes	ebay	+1.93%	last trade: 32.81		change: 0.620								p/e ratio: 22.67					
smartmoney	ebay	(1.93%)	32.81	$32.52	0.62	15,864,020	$33.03	$32.33	$32.19	$35.35	$19.92			41,779,400	0.00%	$0.00		
stocknod	ebay	+1.926%	32.81 usd	32.52	+0.6200	15,831,983	33.03	32.33	32.19	35.35	19.92	1,297,898,817						
stockpickr	ebay	1.93%	$32.81 0.62 | 1.93%	32.52	0.62	15.86m	33.03	32.33	32.19	35.35	19.92							
stocksmart	ebay	%	$30.66	28.06		1,231,461	31.2	30.61										
stocktwits	ebay	1.90%	32.80		+0.61													
streetinsider-com	ebay	1.89%	32.80	$32.52	+0.61	15,239,369	$33.03	$32.33	$32.19	$35.35	$19.92		23.10				$1.42	
thecramerreport	ebay		32.57	32.56	+0.38	7861700	33.03	32.45										
thestree	ebay	1.93%	$32.81	32.52	0.62	15860760	33.03	32.33	32.19	-35.35	19.92	1.297898817e9		4.2025963694e10				
tickerspy	ebay	1.93%	$32.81	32.52	+0.62	15,863,920	33.03	32.33	32.19	35.35	19.92		22.7	41.7b	0.00%	$0.00		
tmx-quotemedia	ebay	1.93%	32.810	32.520	0.620	15,931,210	33.030	32.330	32.190	35.350	19.920	1,297,898,817	22.70	42,584,060,186			1.42	
updown	ebay	1.93%	$32.81	$32.52	$0.62	15,857,643	$33.03	$32.33	$32.19	$35.35	$19.92	1297.89b	22.35	$41.77b				
wallstreetsurvivor	ebay	1.93%	32.81	32.52	0.62	15,831,983	33.03	32.33		35.35	20.70		22.70	$42b			1.36	
yahoo-finance	ebay	1.93%	32.81	32.56	0.62	15,863,120	33.03	32.33	32.19	35.35	19.92		23.11	42.58b			1.42	
ycharts-com	ebay	+1.89%	32.80		+0.61					35.35	19.92		23.10	42.56b	0.00%		1.42	
advfn	xnpt	-1.45	7.48	7.65	-0.11	187131	7.69	7.43										
barchart	xnpt	-1.45%	7.48	7.65	-0.11	223,747	7.69	7.43	7.59	11.34	5.66		0.00	$263.74 m			-2.25	
barrons	xnpt	1.45%	7.48	7.65	-0.11	184,331	7.69	7.43				30.81 million		$271.54 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	-1.449%	7.480	7.650	-0.110	187,131	7.690	7.430		11.34	5.66	35.357mil		264.472mil			-2.250	
boston-com	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
bostonmerchant	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
business-insider	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
chron	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
cio-com	xnpt	-1.45%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245		264m				
cnn-money	xnpt	-1.45%	7.48	7.65	-0.11	184,331	7.69	7.43	7.59				nm	$264.5m				
easystockalterts	xnpt	-1.44%	7.48	7.65	-0.11	187131	7.69	7.43	7.59	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	-1.45%	7.4800	7.6500	-0.1100	187,131	7.6900	7.4300	7.5900	11.3400	5.6600	35,357,000	nm	$268.36m				
finance-abc7-com	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
financial-content	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	-1.5%	$7.48	7.65	-0.11	187,131	7.69	7.43	7.59	11.34	5.66	35 mil		264 mil	0.0	0.00	-2.25	
finviz	xnpt	-1.45%	7.48			184,331			7.59	-34.04%	32.16%	35.36m		264.49m			-2.24	
fool	xnpt	-1.45%	$7.48	$7.65	-0.11	184,331	$7.69	$7.43	$7.59	$11.34	$5.66		0.00	$264.47m				
foxbusiness	xnpt		$7.48		-0.11	187,131			$7.59									
google-finance	xnpt	(-1.45%)	7.48	7.65	-0.11	187,131.00	7.69	7.43		11.34	5.66	35.36m		264.47m			-2.24	
howthemarketworks	xnpt	-1.449%	7.48	7.65	-0.11	183,799	7.69	7.43	7.59									
hpcwire	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
insidestocks	xnpt	-1.45%	7.48	7.65	-0.11	184300	7.69	7.43										
investopedia	xnpt	-1.45 %	$7.48	7.65	-0.11				7.59									
investorguide	xnpt	-1.45%	7.48	7.65	-0.11		7.69	7.43		11.34	5.66			264.5m			-2.233	
marketintellisearch	xnpt	-1.45 %	$7.48	$7.65	-0.11	179.00k	$7.69	$7.43	$7.59			35.36m	0.00	0.27b	0.0 %		-2.24	
marketwatch	xnpt	-1.45%	$7.59	open: 7.65	-0.11	7,232	$7.69	$7.43	$7.59	$11.34	$5.66			$271.54m				
minyanville	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
msn-money	xnpt	-1.45%	7.48	7.65	-0.11	187,131	7.69	7.43	7.59	11.34	5.66	35.36 mil	-3.34	268.36 mil			-2.24	
nasdaq-com	xnpt	1.45%	$ 7.48	$ 7.65	0.11	187,131	$ 7.69	$ 7.43	$ 7.59	$ 11.34	$ 5.66	35,357,000		$ 264,470,360			$ -2.25	
optimum	xnpt	-1.45%	7.48 ( 4:30 pm edt)	7.65	-0.11	187,131	7.69	7.43	7.59	11.34	5.66	35.36m		264.5m			-2.24	
paidcontent	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
pc-quote	xnpt	-1.45%	7.48	7.65	-0.11	187,131	7.69	7.43	7.59	11.34	5.66	35,876,952	-3.38839	268,360,000				
personal-wealth-biz	xnpt	-1.45%	7.48	7.65	-0.11	187,131	7.69	7.43	7.59	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	-1.45%	7.48		-0.11	187,131												
raymond-james	xnpt	-1.45	7.48	7.65	-0.11	187,131	7.69	7.43	7.48	11.34	5.66						-2.25	
renewable-energy-world	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
screamingmedia	xnpt	-1.45%	$	open: 7.65	-0.11	7,232	$7.69	$7.43	$7.59	$11.34	$5.66			$271.54m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	-1.45%	last trade: 7.48		change: -0.110													
smartmoney	xnpt	(-1.45%)	7.48	$7.65	-0.11	187,131	$7.69	$7.43	$7.59	$11.34	$5.66			268,400	0.00%	$0.00		
stocknod	xnpt	-1.449%	7.480 usd	7.650	-0.1100	187,131	7.690	7.430	7.590	11.34	5.660	35,357,245						
stockpickr	xnpt	-1.45%	$7.48 -0.11 | -1.45%	7.65	-0.11	184.33k	7.69	7.43	7.59	11.34	5.66							
stocksmart	xnpt	%	$7.6	8.62		41,699	7.8	7.6										
stocktwits	xnpt	-1.45%	7.48		-0.11													
streetinsider-com	xnpt	1.45%	7.48	$7.65	-0.11	187,131	$7.69	$7.43	$7.59	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.48	7.65	-0.11	187131	7.69	7.43										
thestree	xnpt	-1.45%	$7.48	7.65	-0.11	184331	7.69	7.43	7.59	-11.34	5.66	3.5357245e7		2.72957931e8				
tickerspy	xnpt	-1.45%	$7.48	7.65	-0.11	187,131	7.69	7.43	7.59	11.34	5.66		-3.4	268.3m	0.00%	$0.00		
tmx-quotemedia	xnpt	-1.45%	7.480	7.650	-0.110	187,131	7.690	7.430	7.590	11.340	5.660	35,357,245		264,472,193			-2.24	
updown	xnpt	-1.45%	$7.48	$7.65	-$0.11	179,899	$7.69	$7.43	$7.59	$11.34	$5.66	35.35b		$268m				
wallstreetsurvivor	xnpt	-1.45%	7.48	7.65	-0.11	183,799	7.69	7.43		11.34	5.66			$268m			-2.68	
yahoo-finance	xnpt	1.45%	7.48	7.65	0.11	187,131	7.69	7.43	7.59	11.34	5.66			264.47m			-2.23	
ycharts-com	xnpt	-1.45%	7.48		-0.11					11.34	5.66			263.74m	0.00%		-2.24	
advfn	tfx	0.05	61.78	62.02	0.03	217418	62.02	61.38										
barchart	tfx	+0.05%	61.78	62.02	+0.03	217,418	62.02	61.38	61.75	63.71	47.09		15.29	$2.49 b	2.16%	$1.36	+5.97	
barrons	tfx	0.05%	61.78	62.02	+0.03	217,418	62.02	61.38				40.28 million		$2.53 billion	2.20%	$0.34		
bloomberg	tfx	0.049%	61.780	62.020	0.030	217,418	62.020	61.380		64.05	47.92	40.278mil	14.710	2,488.377mil	2.201	0.340 regular cash	4.200	
boston-com	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
bostonmerchant	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
business-insider	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
chron	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
cio-com	tfx	+0.05%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041	23.40	2b	2.2	1.36		
cnn-money	tfx	+0.05%	61.78	62.00	+0.03	217,318	62.00	61.38	61.75				23.4	$2.5b	2.20%			
easystockalterts	tfx	0.05%	61.78	62.02	+0.03	214318	62.02	61.38	61.75	64.05	47.92		23.40				2.64	
eresearch-fidelity-com	tfx	0.05%	61.7800	62.0200	0.0300	217,418	62.0200	61.3800	61.7500	64.0500	47.9200	40,278,000	23.39	$2.49b	2.20%	$0.340000		
finance-abc7-com	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
financial-content	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	0.1%	$61.78	62.02	0.03	217,418	62.02	61.38	61.75	64.05	47.92	40 mil	10.4	2 bil	2.2	1.36	5.97	
finviz	tfx	0.05%	61.78			217,418			61.75	-3.03%	31.19%	40.28m	22.96	2.49b		1.36	2.69	
fool	tfx	+0.05%	$61.78	$62.02	0.03	216,898	$62.02	$61.38	$61.75	$64.05	$47.92		10.50	$2.49b	2.30%	1.36		
foxbusiness	tfx		$61.78		+0.03	217,418			$61.75									
google-finance	tfx	(0.05%)	61.78	62.02	+0.03	217,418.00	62.02	61.38		64.05	47.92	40.28m	23.00	2.49b	2.20	0.34	2.69	
howthemarketworks	tfx	0.049%	61.78	62.02	0.03	217,418	62.02	61.38	61.75									
hpcwire	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
insidestocks	tfx	+0.05%	61.78	62.02	+0.03	217418	62.02	61.38					price earnings ratio: 15.52					
investopedia	tfx	+0.05 %	$61.78	62.02	+0.03				61.75									
investorguide	tfx	+0.05%	61.78	62.02	+0.03		62.02	61.38		64.05	47.92		10.34	2.488b			5.972	
marketintellisearch	tfx	0.05 %	$61.78	$62.02	0.03	219.30k	$62.02	$61.38	$61.75			40.28m	22.96	2.49b	2.2 %		2.69	
marketwatch	tfx	+0.05%	$61.65	open: 62.02	+0.03	420	$62.02	$61.38	$61.75	$64.05	$47.92		16.72	$2.53b	2.20%	0.34	3.69	
minyanville	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
msn-money	tfx	+0.05%	61.78	62.02	+0.03	217,418	62.02	61.38	61.75	64.05	47.92	40.28 mil	23.05	2.49 bil	2.20%	1.36	5.98	
nasdaq-com	tfx	0.05%	$ 61.78		0.03	217,418	$ 62.02	$ 61.38	$ 61.75	$ 64.05	$ 47.92	40,278,000	10.35	$ 2,488,374,840	2.2 %	$1.360000	$ 5.97	
optimum	tfx	+0.05%	61.78 ( 4:00 pm edt)	62.02	+0.03	214,318	62.02	61.38	61.75	64.05	47.92	40.28m	23.4	2.5b	2.20	1.36	2.64	
paidcontent	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
pc-quote	tfx	0.05%	61.78	62.02	0.03	217,418	62.02	61.38	61.75	64.05	47.92	40,258,441	23.04104	2,487,167,000		0.34		
personal-wealth-biz	tfx	+0.05%	61.78	62.02		217,418	62.02	61.38	61.75	64.05	47.92		10.34		2.20	1.36	5.972	
predictwallstreet	tfx	+0.05%	61.78		+0.03	217,418												
raymond-james	tfx	0.05	61.78	62.02	0.03	217,418	62.02	61.38	61.78	64.05	47.92		23.14				2.67	
renewable-energy-world	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
screamingmedia	tfx	+0.05%	$	open: 62.02	+0.03	420	$62.02	$61.38	$61.75	$64.05	$47.92		16.72	$2.53b	2.20%	0.34	3.69	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	+0.05%	last trade: 61.78		change: 0.030								p/e ratio: 10.34					
smartmoney	tfx	(0.05%)	61.78	$62.02	0.03	217,418	$62.02	$61.38	$61.75	$64.05	$47.92			2,487,200	2.20%	$0.34		
stocknod	tfx	+0.0486%	61.78 usd	62.02	+0.0300	217,418	62.02	61.38	61.75	64.05	47.92	40,278,041						
stockpickr	tfx	0.05%	$61.78 0.03 | 0.05%	62.00	0.03	217.42k	62.02	61.38	61.75	64.05	47.92							
stocksmart	tfx	%	$61.43	54.38		14,579	61.86	61.28										
stocktwits	tfx	0.02%	61.76		+0.01													
streetinsider-com	tfx	0.05%	61.78	$62.02	+0.03	214,318	$62.02	$61.38	$61.75	$64.05	$47.92		23.40				$2.64	
thecramerreport	tfx		61.78	62.02	+0.03	217418	62.02	61.38										
thestree	tfx	0.05%	$61.78	62.0	0.03	217418	62.02	61.38	61.75	-64.05	47.92	4.0278041e7		2.531474877e9				
tickerspy	tfx	0.05%	$61.78	62.02	+0.03	217,318	62.02	61.38	61.75	64.05	47.92		23.0	2.4b	2.20%	$0.34		
tmx-quotemedia	tfx	0.05%	61.780	62.020	0.030	217,418	62.020	61.380	61.750	64.050	47.920	40,278,041	10.30	2,488,377,373	2.202	0.340 usd	5.97	
updown	tfx	0.05%	$61.78	$62.02	$0.03	216,998	$62.02	$61.38	$61.75	$64.05	$47.92	40.27b	10.23	$2.48b				
wallstreetsurvivor	tfx	0.05%	61.78	62.02	0.03	217,418	62.02	61.38		64.05	47.92		10.30	$2b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	0.05%	61.78	62.02	0.03	217,418	62.02	61.38	61.75	64.05	47.92		10.34	2.49b	2.20%	1.36	5.97	
ycharts-com	tfx	+0.02%	61.76		+0.01					64.05	47.92		10.33	2.48b	2.24%		5.98	
advfn	tho	0.11	27.4	27.46	0.03	417281	27.46	27.04										
barchart	tho	+0.11%	27.40	27.46	+0.03	417,281	27.46	27.04	27.37	38.87	22.23		14.33	$1.53 b	1.42%	$0.40	+2.04	
barrons	tho	0.11%	27.40	27.46	+0.03	417,166	27.46	27.04				53.12 million		$1.58 billion	1.46%	$0.1		
bloomberg	tho	0.110%	27.400	27.460	0.030	417,281	27.460	27.040		39.12	22.50	55.840mil	14.346	1,530.016mil	1.460	0.100 regular cash	1.910	
boston-com	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
bostonmerchant	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
business-insider	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
chron	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
cio-com	tho	+0.11%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010	13.50	2b	1.4	0.4		
cnn-money	tho	+0.11%	27.40	27.46	+0.03	417,281	27.46	27.04	27.37				13.5	$1.5b	1.46%			
easystockalterts	tho	0.11%	27.40	27.46	+0.03	417281	27.46	27.04	27.37	39.12	22.50		13.50				2.03	
eresearch-fidelity-com	tho	0.11%	27.4000	27.4600	0.0300	417,281	27.4600	27.0400	27.3700	39.1200	22.5000	55,840,000	13.42	$1.53b	1.46%	$0.100000		
finance-abc7-com	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
financial-content	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
finapps-forbes-com	tho	0.1%	$27.40	27.46	0.03	417,281	27.46	27.04	27.37	39.12	22.50	56 mil	13.4	2 bil	1.5	0.40	2.04	
finviz	tho	0.11%	27.40			417,281			27.37	-29.51%	23.31%	55.84m	13.37	1.53b		0.40	2.05	
fool	tho	+0.11%	$27.40	$27.46	0.03	417,281	$27.46	$27.04	$27.37	$39.12	$22.50		13.90	$1.53b	0.80%	0.40		
foxbusiness	tho		$27.40		+0.03	417,281			$27.37									
google-finance	tho	(0.11%)	27.40	27.46	+0.03	417,281.00	27.46	27.04		39.12	22.50	55.84m	13.40	1.53b	1.46	0.10	2.05	
howthemarketworks	tho	0.11%	27.4	27.46	0.03	417,166	27.46	27.04	27.37									
hpcwire	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
insidestocks	tho	+0.11%	27.40	27.46	+0.03	417200	27.46	27.04					price earnings ratio: 13.43					
investopedia	tho	+0.11 %	$27.40	27.46	+0.03				27.37									
investorguide	tho	+0.11%	27.40	27.46	+0.03		27.46	27.04		39.12	22.50		13.54	1.530b			2.022	
marketintellisearch	tho	0.11 %	$27.40	$27.46	0.03	325.40k	$27.46	$27.04	$27.37			55.84m	13.35	1.53b	1.46 %		2.05	
marketwatch	tho	+0.11%	$27.40	open: 27.46	+0.03	1,852	$27.46	$27.04	$27.37	$39.12	$22.50		13.94	$1.58b	1.46%	0.10	1.97	
minyanville	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
msn-money	tho	+0.11%	27.40	27.46	+0.03	417,281	27.46	27.04	27.37	39.12	22.50	55.84 mil	13.43	1.53 bil	1.46%	0.40	2.05	
nasdaq-com	tho	0.11%	$ 27.40		0.03	417,281	$ 27.46	$ 27.04	$ 27.37	$ 39.12	$ 22.50	55,840,000	13.43	$ 1,530,016,000	1.46 %	$0.400000	$ 2.04	
optimum	tho	+0.11%	27.40 ( 4:15 pm edt)	27.46	+0.03	417,281	27.46	27.04	27.37	39.12	22.50	55.84m	13.5	1.5b	1.46	0.40	2.03	
paidcontent	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
pc-quote	tho	0.11%	27.4	27.46	0.03	417,281	27.46	27.04	27.37	39.12	22.50	55,778,861	13.41667	1,528,341,000		0.1		
personal-wealth-biz	tho	+0.11%	27.40	27.46		417,281	27.46	27.04	27.37	39.12	22.50		13.54		1.46	0.40	2.022	
predictwallstreet	tho	+0.11%	27.40		+0.03	417,281												
raymond-james	tho	0.11	27.40	27.46	0.03	417,281	27.46	27.04	27.40	39.12	22.50		13.43				2.04	
renewable-energy-world	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
screamingmedia	tho	+0.11%	$	open: 27.46	+0.03	1,852	$27.46	$27.04	$27.37	$39.12	$22.50		13.94	$1.58b	1.46%	0.10	1.97	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	+0.11%	last trade: 27.40		change: 0.030								p/e ratio: 13.54					
smartmoney	tho	(0.11%)	27.40	$27.46	0.03	417,281	$27.46	$27.04	$27.37	$39.12	$22.50			1,528,300	1.46%	$0.10		
stocknod	tho	+0.1096%	27.40 usd	27.46	+0.0300	417,281	27.46	27.04	27.37	39.12	22.50	55,840,010						
stockpickr	tho	0.11%	$27.40 0.03 | 0.11%	27.46	0.03	417.28k	27.46	27.04	27.37	39.12	22.50							
stocksmart	tho	%	$30.48	33.94		24,219	32.25	30.47										
stocktwits	tho	0.15%	27.41		+0.04													
streetinsider-com	tho	0.11%	27.40	$27.46	+0.03	417,281	$27.46	$27.04	$27.37	$39.12	$22.50		13.50				$2.03	
thecramerreport	tho		27.40	27.46	+0.03	417281	27.46	27.04										
thestree	tho	0.11%	$27.4	27.46	0.03	417281	27.46	27.04	27.37	-39.12	22.5	5.584001e7		1.576363482e9				
tickerspy	tho	0.11%	$27.40	27.46	+0.03	417,281	27.46	27.04	27.37	39.12	22.50		13.4	1.5b	1.46%	$0.10		
tmx-quotemedia	tho	0.11%	27.400	27.460	0.030	417,281	27.460	27.040	27.370	39.120	22.500	55,840,010	13.50	1,530,016,274	1.460	0.100 usd	2.03	
updown	tho	0.11%	$27.40	$27.46	$0.03	415,529	$27.46	$27.04	$27.37	$39.12	$22.50	55.82b	13.48	$1.52b				
wallstreetsurvivor	tho	0.11%	27.40	27.46	0.03	417,166	27.46	27.04		39.12	22.50		13.50	$2b	1.50%	0.78 -	2.07	
yahoo-finance	tho	0.11%	27.40	27.46	0.03	417,281	27.46	27.04	27.37	39.12	22.50		13.55	1.53b	1.40%	0.40	2.02	
ycharts-com	tho	+0.15%	27.41		+0.04					39.12	22.50		13.50	1.53b	1.44%		2.03	
zacks	tho	(0.11%)	27.40		0.03	vol.  417,281	27.46	27.04		39.12	22.50		13.89	1.53 b	1.46	0.40	1.97	
advfn	llen	2.14	5.25	5.44	0.11	378376	5.44	5.2										
barchart	llen	+2.14%	5.25	5.44	+0.11	478,076	5.44	5.20	5.14	13.56	4.29		3.39	$168.68 m			+1.12	
barrons	llen	2.14%	5.25	5.44	+0.11	378,376	5.44	5.20				25.75 million		$165.45 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	2.140%	5.250	5.440	0.110	378,376	5.440	5.200		13.56	4.29	32.127mil	3.431	168.668mil			1.530	
boston-com	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
bostonmerchant	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
business-insider	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
chron	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
cio-com	llen	+2.14%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224	3.477	169m				
cnn-money	llen	+2.14%	5.25	5.44	+0.11	378,376	5.44	5.20	5.14				3.5	$168.7m				
easystockalterts	llen	2.02%	5.25	5.44	+0.11	378376	5.44	5.20	5.14	13.56	4.29		3.48				1.51	
eresearch-fidelity-com	llen	2.14%	5.2500	5.4400	0.1100	378,376	5.4400	5.2000	5.1400	13.5600	4.2900	32,127,000	3.27	$165.13m				
finance-abc7-com	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
financial-content	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
finapps-forbes-com	llen	2.1%	$5.25	5.44	0.11	378,376	5.44	5.20	5.14	13.56	4.29	32 mil		169 mil	0.0	0.00		
finviz	llen	2.14%	5.25			378,376			5.14	-61.28%	22.38%	32.13m	3.45	168.68m			1.52	
fool	llen	+2.14%	$5.25	$5.44	0.11	378,376	$5.44	$5.20	$5.14	$13.56	$4.29		3.30	$168.67m				
foxbusiness	llen		$5.25		+0.11	378,376			$5.14									
google-finance	llen	(2.14%)	5.25	5.44	+0.11	378,376.00	5.44	5.20		13.56	4.29	32.13m	3.45	168.67m			1.52	
howthemarketworks	llen	2.14%	5.25	5.44	0.11	378,183	5.44	5.2	5.14									
hpcwire	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
insidestocks	llen	+2.14%	5.25	5.44	+0.11	378376	5.44	5.20										
investopedia	llen	+2.14 %	$5.25	5.44	+0.11				5.14									
investorguide	llen		0.00															
marketintellisearch	llen	2.14 %	$5.25	$5.44	0.11	374.20k	$5.44	$5.20	$5.14			32.13m	3.38	0.17b	0.0 %		1.52	
marketwatch	llen	+2.14%	$5.25	open: 5.44	+0.11	46,893	$5.44	$5.20	$5.14	$13.56	$4.29		3.44	$165.45m			1.53	
minyanville	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
msn-money	llen	+2.14%	5.25	5.44	+0.11	378,376	5.44	5.20	5.14	13.56	4.29	32.13 mil	3.30	165.13 mil			1.59	
nasdaq-com	llen	2.14%	$ 5.25	$ 5.44	0.11	378,376	$ 5.44	$ 5.20	$ 5.14	$ 13.56	$ 4.29	32,127,000	3.45	$ 168,666,750			$ 1.52	
optimum	llen	+2.14%	5.25 ( 4:30 pm edt)	5.44	+0.11	378,376	5.44	5.20	5.14	13.56	4.29	32.13m	3.5	168.7m			1.51	
paidcontent	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
pc-quote	llen	2.14%	5.25	5.44	0.11	378,376	5.44	5.2	5.14	13.56	4.29	31,453,867	3.2327	165,133,000				
personal-wealth-biz	llen	+2.14%	5.25	5.44		378,376	5.44	5.20	5.14	13.56	4.29		3.14			0.00	1.637	
predictwallstreet	llen	+2.14%	5.25		+0.11	378,376												
raymond-james	llen	2.14	5.25	5.44	0.11	378,376	5.44	5.20	5.25	13.56	4.29		3.20				1.64	
renewable-energy-world	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
screamingmedia	llen	+2.14%	$	open: 5.44	+0.11	46,893	$5.44	$5.20	$5.14	$13.56	$4.29		3.44	$165.45m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	+2.14%	last trade: 5.25		change: 0.110								p/e ratio: 3.14					
smartmoney	llen	(2.14%)	5.25	$5.44	0.11	378,376	$5.44	$5.20	$5.14	$13.56	$4.29			165,100	0.00%	$0.00		
stocknod	llen	+2.140%	5.250 usd	5.440	+0.1100	378,376	5.440	5.200	5.140	13.56	4.290	32,127,224						
stockpickr	llen	2.14%	$5.25 0.11 | 2.14%	5.44	0.11	378.38k	5.44	5.20	5.14	13.56	4.29							
stocksmart	llen	%	$5.37	10.2		26,620	5.67	5.33										
stocktwits	llen	1.56%	5.22		+0.08													
streetinsider-com	llen	2.14%	5.25	$5.44	+0.11	378,376	$5.44	$5.20	$5.14	$13.56	$4.29		3.48				$1.51	
thecramerreport	llen		5.29	5.44	+0.15	221781	5.44	5.20										
thestree	llen	2.14%	$5.25	5.44	0.11	378376	5.44	5.2	5.14	-13.56	4.29	3.2127224e7		1.65455204e8				
tickerspy	llen	2.14%	$5.25	5.44	+0.11	378,376	5.44	5.20	5.14	13.56	4.29		3.2	163.5m	0.00%	$0.00		
tmx-quotemedia	llen	2.14%	5.250	5.440	0.110	378,376	5.440	5.200	5.140	13.560	4.290	32,127,224	3.30	168,667,926			1.58	
updown	llen	2.14%	$5.25	$5.44	$0.11	331,483	$5.44	$5.20	$5.14	$13.56	$4.29	32.12b	3.09	$165m				
wallstreetsurvivor	llen	2.14%	5.25	5.44	0.11	378,183	5.44	5.20		13.56	4.29		3.30	$165m			1.28	
yahoo-finance	llen	2.14%	5.25	5.44	0.11	378,376	5.44	5.20	5.14	13.56	4.29		3.21	168.67m			1.64	
ycharts-com	llen	+1.56%	5.22		+0.08					13.56	4.29		3.43	162.50m	0.00%		1.52	
advfn	mms	0.02	40.91	40.96	0.01	100257	41.34	40.6										
barchart	mms	+0.02%	40.91	40.96	+0.01	100,257	41.34	40.60	40.90	42.77	26.61		20.46	$1.40 b	0.72%	$0.30	+2.10	
barrons	mms	0.02%	40.91	40.96	+0.01	100,257	41.34	40.60				35.93 million		$1.44 billion	0.88%	$0.09		
bloomberg	mms	0.024%	40.910	40.960	0.010	100,257	41.340	40.600		42.77	26.76	34.704mil	19.811	1,419.729mil	0.660	0.090 regular cash	2.065	
boston-com	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
bostonmerchant	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
business-insider	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
chron	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
cio-com	mms	+0.02%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718	19.96	1b	0.9	0.36		
cnn-money	mms	+0.02%today&rsquo;s change	40.91data as of 4:01pm et	40.96	+0.01	100,257	41.34	40.60	40.90				20.0	$1.4b	0.88%			
easystockalterts	mms	0.02%	40.91	40.96	+0.01	98357	41.34	40.60	40.90	85.14	40.81		19.96				2.05	
eresearch-fidelity-com	mms	0.02%	40.9100	40.9600	0.0100	100,257	41.3400	40.6000	40.9000	83.2000	26.7600	34,704,000	19.90	$1.42b	0.88%	$0.090000		
finance-abc7-com	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
finance-abc7chicago-com	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
financial-content	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
finapps-forbes-com	mms	0.0%	$40.91	40.96	0.01	100,257	41.34	40.60	40.90	42.77	26.76	35 mil		1 bil	0.9	0.36		
finviz	mms	0.02%	40.91			100,257			40.90	-4.35%	53.76%	34.70m	19.95	1.42b		0.36	2.05	
fool	mms	+0.15%	$40.96	$40.96	0.06	88,904	$41.34	$40.60	$40.90	$83.20	$26.76		19.80	$1.42b	1.00%	0.36		
foxbusiness	mms		$40.91		+0.01	100,728			$40.90									
google-finance	mms	(0.02%)	40.91	40.96	+0.01	100,257.00	41.34	40.60		83.20	26.76	34.70m	19.96	1.42b	0.88	0.09	2.05	
howthemarketworks	mms	0.024%	40.91	40.96	0.01	100,257	41.34	40.6	40.9									
hpcwire	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,397	41.34	40.60	40.90	85.14	40.81	34,703,718						
insidestocks	mms	+0.02%	40.91	40.96	+0.01	91031	41.34	40.60					price earnings ratio: 20.20					
investopedia	mms	+0.02 %	$40.91	40.96	+0.01				40.90									
investorguide	mms	+0.02%	40.91	40.96	+0.01		41.34	40.60		42.77	26.76		19.55	1.420b			2.092	
marketintellisearch	mms	0.02 %	$40.91	$40.96	0.01	104.00k	$41.34	$40.60	$40.90			34.70m	19.95	1.42b	0.88 %		2.05	
marketwatch	mms	+0.02%	$40.91	open: 40.96	+0.01	611	$41.34	$40.60	$40.90	$85.14	$40.60		19.94	$1.44b	0.88%	0.09	2.05	
minyanville	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
msn-money	mms	+0.02%	40.91	40.96	+0.01	100,257	41.34	40.60	40.90	83.20	26.76	34.70 mil	19.91	1.42 bil	0.88%	0.36	2.09	
nasdaq-com	mms	0.02%	$ 40.91		0.01	100,257	$ 41.34	$ 40.60	$ 40.90	$ 42.77	$ 26.76	34,704,000	19.53	$ 1,419,740,640			$ 2.10	
optimum	mms	+0.02%	40.91 ( 4:01 pm edt)	40.96	+0.01	98,357	41.34	40.60	40.90	85.14	40.81	34.70m	20.0	1.4b	0.73	0.30	2.05	
paidcontent	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
pc-quote	mms	0.02%	40.91	40.96	0.01	100,728	41.34	40.6	40.9	83.20	26.76	34,695,517	19.95122	1,419,394,000		0.09		
personal-wealth-biz	mms	+0.02%	40.91	40.96		100,728	41.34	40.60	40.90	42.77	26.76		19.55		0.66	0.27	2.092	
predictwallstreet	mms	+0.02%	40.91		+0.01	100,257												
raymond-james	mms	0.02	40.91	40.96	0.01	100,257	41.34	40.60	40.91	42.77	26.76		9.60				4.26	
renewable-energy-world	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
screamingmedia	mms	+0.02%	$	open: 40.96	+0.01	2,474	$41.34	$40.60	$40.90	$85.14	$40.60		19.94	$1.44b	0.88%	0.09	2.05	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	+0.02%	last trade: 40.91		change: 0.010								p/e ratio: 19.55					
smartmoney	mms	(0.02%)	40.91	$40.96	0.01	100,257	$41.34	$40.60	$40.90	$83.20	$26.76			1,419,400	0.88%	$0.09		
stocknod	mms	+0.0244%	40.91 usd	40.96	+0.0100	100,257	41.34	40.60	40.90	85.14	40.81	34,703,718						
stockpickr	mms	0.02%	$40.91 0.01 | 0.02%	40.96	0.01	100.26k	41.34	40.60	40.90	83.20	26.76							
stocksmart	mms	%	$81.92	66.49		10,532	83.73	81.85										
stocktwits	mms	-0.02%	40.89		-0.01													
streetinsider-com	mms	0.02%	40.91	$40.96	+0.01	98,357	$41.34	$40.60	$40.90	$85.14	$40.81		19.96				$2.05	
thecramerreport	mms		40.91	40.96	+0.01	100257	41.34	40.60										
thestree	mms	0.02%	$40.91	40.96	0.01	100257	41.34	40.6	40.9	-83.2	26.76	3.4703718e7		1.437775037e9				
tickerspy	mms	0.02%	$40.91	40.96	+0.01	100,257	41.34	40.60	40.90	83.20	26.76		20.0	1.4b	0.88%	$0.09		
tmx-quotemedia	mms	0.02%	40.910	40.960	0.010	100,728	41.340	40.600	40.900	42.770	26.760	34,703,718	19.50	1,419,729,103	0.880	0.090 usd	2.10	
updown	mms	0.02%	$40.91	$40.96	$0.01	100,257	$41.34	$40.60	$40.90	$42.77	$26.76	17.35b	18.89	$1.41b				
wallstreetsurvivor	mms	0.02%	40.91	40.96	0.01	100,257	41.34	40.60		42.77	26.76		19.50	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	0.02%	40.91	40.96	0.01	100,257	41.34	40.60	40.90	85.14	40.60		19.56	1.42b	0.90%	0.36	2.09	
ycharts-com	mms	-0.02%	40.89		-0.01					42.71	26.76		9.76	1.40b	0.51%		4.19	
advfn	wtsla	0.20	5.0	5.0	0.01	1495113	5.05	4.84										
barchart	wtsla	+0.20%	5.00	5.00	+0.01	1,568,652	5.05	4.84	4.99	5.06	2.77		25.00	$503.95 m			+0.18	
barrons	wtsla	0.20%	5.00	5.00	+0.01	1.471m	5.05	4.84				99.41 million		$495.50 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	0.200%	5.000	5.000	0.010	1,495,113	5.050	4.840		5.06	2.77	101.537mil	22.727	507.684mil			0.220	
boston-com	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
bostonmerchant	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
business-insider	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
chron	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
cio-com	wtsla	+0.20%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814	27.78	508m				
cnn-money	wtsla	+0.20%	5.00	5.00	+0.01	1,495,113	5.05	4.84	4.99				27.8	$507.7m				
easystockalterts	wtsla	0.20%	5.00	5.00	+0.01	1483113	5.05	4.84	4.99	5.06	2.77		27.78				0.18	
eresearch-fidelity-com	wtsla	0.20%	5.0000	5.0000	0.0100	1,495,113	5.0500	4.8400	4.9900	5.0600	2.7700	101,537,000	27.72	$506.67m				
finance-abc7-com	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
finance-abc7chicago-com	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
financial-content	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
finapps-forbes-com	wtsla	0.2%	$5.00	5.00	0.01	1,495,113	5.05	4.84	4.99	5.06	2.77	102 mil	27.8	508 mil	0.0	0.00	0.18	
finviz	wtsla	0.20%	5.00			1,485,113			4.99	-1.19%	80.51%	101.54m	29.35	506.68m			0.17	
fool	wtsla	+0.20%	$5.00	$5.00	0.01	1,485,113	$5.05	$4.84	$4.99	$5.06	$2.77		27.80	$507.68m				
foxbusiness	wtsla		$5.00		+0.01	1,499,393			$4.99									
google-finance	wtsla	(0.20%)	5.00	5.00	+0.01	1.49m	5.05	4.84		5.06	2.77	101.54m	29.10	507.68m			0.17	
howthemarketworks	wtsla	0.2%	5	5	0.01	1,489,113	5.05	4.84	4.99									
hpcwire	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
insidestocks	wtsla	+0.20%	5.00	5.00	+0.01	1499393	5.05	4.84					price earnings ratio: 26.32					
investopedia	wtsla	+0.20 %	$5.00	5.00	+0.01				4.99									
investorguide	wtsla	+0.20%	5.00	4.92	+0.01		5.05	4.84		5.06	2.77		29.53	507.7m			0.169	
marketintellisearch	wtsla	0.2 %	$5.00	$4.92	0.01	1466.20k	$5.05	$4.84	$4.99			101.54m	29.35	0.51b	0.0 %		0.17	
marketwatch	wtsla	+0.20%	$5.00	open: 5.00	+0.01	27,980	$5.05	$4.84	$4.99	$5.06	$2.77		28.38	$495.50m			0.18	
minyanville	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
msn-money	wtsla	+0.20%	5.00	5.00	+0.01	1.5 mil	5.05	4.84	4.99	5.06	2.77	101.54 mil	29.41	506.67 mil			0.17	
nasdaq-com	wtsla	0.2%	$ 5	$ 5	0.01	1,495,113	$ 5.05	$ 4.84	$ 4.99	$ 5.06	$ 2.77	101,435,000	27.78	$ 507,175,000			$ 0.18	
optimum	wtsla	+0.20%	5.00 ( 4:00 pm edt)	5.00	+0.01	1,483,113	5.05	4.84	4.99	5.06	2.77	101.54m	27.8	507.7m			0.18	
paidcontent	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
pc-quote	wtsla	0.20%	5.0	5.0	0.01	1,499,393	5.05	4.84	4.99	5.06	2.77	101,333,920	29.35294	506,670,000				
personal-wealth-biz	wtsla	+0.20%	5.00	4.92		1,499,393	5.05	4.84	4.99	5.06	2.77		29.53			0.00	0.169	
predictwallstreet	wtsla	+0.20%	5.00		+0.01	1,495,113												
raymond-james	wtsla	0.20	5.00	5.00	0.01	1,495,113	5.05	4.84	5.00	5.06	2.77		27.78				0.18	
renewable-energy-world	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
screamingmedia	wtsla	+0.20%	$	open: 5.00	+0.01	28,380	$5.05	$4.84	$4.99	$5.06	$2.77		28.38	$495.50m			0.18	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	+0.20%	last trade: 5.00		change: 0.010								p/e ratio: 29.53					
smartmoney	wtsla	(0.20%)	5.00	$5.00	0.01	1,495,113	$5.05	$4.84	$4.99	$5.06	$2.77			506,100	0.00%	$0.00		
stocknod	wtsla	+0.2004%	5.000 usd	5.000	+0.0100	1,493,113	5.050	4.840	4.990	5.060	2.770	101,536,814						
stockpickr	wtsla	0.20%	$5.00 0.01 | 0.20%	5.00	0.01	1.49m	5.05	4.84	4.99	5.06	2.77							
stocksmart	wtsla	%	$4.19	3.74		270,086	4.29	4.155										
stocktwits	wtsla	0.20%	5.00		+0.01													
streetinsider-com	wtsla	0.20%	5.00	$5.00	+0.01	1,483,113	$5.05	$4.84	$4.99	$5.06	$2.77		27.78				$0.18	
thecramerreport	wtsla		5.00	4.92	+0.01	1495113	5.05	4.84										
thestree	wtsla	0.2%	$5.0	5.0	0.01	1485113	5.05	4.84	4.99	-5.06	2.77	1.01536814e8		5.07164065e8				
tickerspy	wtsla	0.20%	$5.00	5.00	+0.01	1,485,113	5.05	4.84	4.99	5.06	2.77		29.4	506.1m	0.00%	$0.00		
tmx-quotemedia	wtsla	0.20%	5.000	5.000	0.010	1,499,393	5.050	4.840	4.990	5.060	2.770	101,536,814	27.70	507,684,070			0.18	
updown	wtsla	0.20%	$5.00	$5.00	$0.01	1,470,913	$5.05	$4.84	$4.99	$5.06	$2.77	100.78b	28.52	$507m				
wallstreetsurvivor	wtsla	0.20%	5.00	5.00	0.01	1,489,113	5.05	4.84		5.06	2.77		27.70	$506m			0.12	
yahoo-finance	wtsla	0.20%	5.00	4.92	0.01	1,495,113	5.05	4.84	4.99	5.06	2.77		29.59	507.68m			0.17	
ycharts-com	wtsla	+0.20%	5.00		+0.01					5.06	2.77		29.41	503.95m	0.00%		0.17	
advfn	mmm	0.52	95.47	95.2	0.49	3626540	95.63	94.72										
barchart	mmm	+0.52%	95.47	95.20	+0.49	3,012,550	95.63	94.72	94.98	98.19	76.99		16.50	$67.96 b	2.29%	$2.20	+5.83	
barrons	mmm	0.52%	95.47	95.20	+0.49	3.628m	95.63	94.72				725.50 million		$68.35 billion	2.30%	$0.55		
bloomberg	mmm	0.516%	95.470	95.200	0.490	3,627,740	95.630	94.720		98.19	78.40	710.577mil	16.345	67,828.880mil	2.259	0.550 regular cash	5.840	
boston-com	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
bostonmerchant	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
business-insider	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
chron	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
cio-com	mmm	+0.52%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360	16.38	68b	2.3	2.2		
cnn-money	mmm	+0.52%today&rsquo;s change	95.47data as of 4:00pm et	95.20	+0.49	3,627,740	95.63	94.72	94.98				16.4	$67.8b	2.30%			
easystockalterts	mmm	0.48%	95.44	95.20	+0.46	3269403	95.63	94.72	94.98	98.19	78.40		16.37				5.83	
eresearch-fidelity-com	mmm	0.51%	95.4600	95.2000	0.4800	3,611,552	95.6300	94.7200	94.9800	98.1900	78.4000	710,577,000	16.26	$67.49b	2.32%	$0.550000		
finance-abc7-com	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
finance-abc7chicago-com	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
financial-content	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
finapps-forbes-com	mmm	0.5%	$95.47	95.20	0.49	3,627,940	95.63	94.72	94.98	98.19	78.40	711 mil	16.4	68 bil	2.3	2.20	5.84	
finviz	mmm	0.44%	95.40			3,585,102			94.98	-2.84%	23.91%	710.58m	16.29	67.49b		2.20	5.83	
fool	mmm	+0.48%	$95.44	$95.20	0.46	3,508,009	$95.63	$94.72	$94.98	$98.19	$78.40		16.40	$67.82b	2.50%	2.20		
foxbusiness	mmm		$95.47		+0.49	3,626,540			$94.98									
google-finance	mmm	(0.52%)	95.47	95.20	+0.49	3.62m	95.63	94.72		98.19	78.40	711.80m	16.37	67.96b	2.30	0.55	5.83	
howthemarketworks	mmm	0.433%	95.3908	95.2	0.4108	3,362,804	95.63	94.72	94.98									
hpcwire	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
insidestocks	mmm	+0.51%	95.46	95.20	+0.48	2883012	95.63	94.72					price earnings ratio: 16.35					
investopedia	mmm	+0.49 %	$95.45	95.20	+0.47				94.98									
investorguide	mmm	+0.52%	95.47	95.42	+0.49		95.63	94.72		97.95	72.72		16.29	67.839b			5.83	
marketintellisearch	mmm	0.52 %	$95.47	$95.43	0.49	3891.60k	$95.63	$94.72	$94.98			710.58m	16.29	67.49b	2.32 %		5.83	
marketwatch	mmm	+0.52%	$95.23	open: 95.20	+0.49	51,092	$95.63	$94.72	$94.98	$98.19	$78.40		16.37	$68.35b	2.30%	0.55	5.83	
minyanville	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
msn-money	mmm	+0.52%	95.47	95.20	+0.49	3.63 mil	95.63	94.72	94.98	98.19	78.40	710.58 mil	16.38	67.49 bil	2.32%	2.20	5.83	
nasdaq-com	mmm	0.47%	$ 95.43		0.45	3,496,209	$ 95.63	$ 94.72	$ 94.98	$ 98.19	$ 78.40	710,577,000	16.37	$ 67,810,363,110	2.32 %	$2.200000	$ 5.83	
optimum	mmm	+0.44%	95.40 ( 3:57 pm edt)	95.20	+0.42	3,310,466	95.63	94.72	94.98	98.19	78.40	710.58m	16.4	67.8b	2.31	2.20	5.83	
paidcontent	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
pc-quote	mmm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mmm	+0.52%	95.47	95.42		3,624,740	95.63	94.72	94.98	97.95	72.72		16.29		2.26	2.15	5.83	
predictwallstreet	mmm	+0.52%	95.47		+0.49	3,626,440												
raymond-james	mmm	0.52	95.47	95.20	0.49	3,627,740	95.63	94.72	95.47	98.19	78.40		16.07				5.94	
renewable-energy-world	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
screamingmedia	mmm	+0.52%	$	open: 95.20	+0.49	51,092	$95.63	$94.73	$94.98	$98.19	$78.40		16.37	$68.35b	2.30%	0.55	5.83	
scroli	mmm	0.52%	mmm 95.47	95.20	0.49	3,407,730	95.63	94.72	94.98	98.19	78.40		16.37				5.83	
simple-stock-quotes	mmm	+0.52%	last trade: 95.47		change: 0.490								p/e ratio: 16.29					
smartmoney	mmm	(0.52%)	95.47	$95.20	0.49	3,626,540	$95.63	$94.72	$94.98	$98.19	$78.40			67,490,600	2.32%	$0.55		
stocknod	mmm	+0.5159%	95.47 usd	95.20	+0.4900	3,389,510	95.63	94.72	94.98	98.19	0.0100	710,577,360						
stockpickr	mmm	0.44%	$95.40 0.42 | 0.44%	95.20	0.42	3.55m	95.63	94.72	94.98	98.19	78.40							
stocksmart	mmm	%	$91.53	86.53		334,935	94.24	91.35										
stocktwits	mmm	0.53%	95.48		+0.50													
streetinsider-com	mmm	0.48%	95.44	$95.20	+0.46	3,269,403	$95.63	$94.72	$94.98	$98.19	$78.40		16.37				$5.83	
thecramerreport	mmm		95.47	95.42	+0.49	3624740	95.63	94.72										
thestree	mmm	0.44%	$95.4	95.2	0.42	3549790	95.63	94.72	94.98	-98.19	78.4	7.1057736e8		6.8350436258e10				
tickerspy	mmm	0.42%	$95.38	95.20	+0.40	3,556,840	95.63	94.72	94.98	98.19	78.40		16.3	67.4b	2.32%	$0.55		
tmx-quotemedia	mmm	0.52%	95.470	95.200	0.490	3,627,740	95.630	94.720	94.980	98.190	78.400	710,577,360	16.30	67,838,820,559	2.316	0.550 usd	5.83	
updown	mmm	0.52%	$95.47	$95.20	$0.49	3,892,502	$95.63	$94.72	$94.98	$98.19	$78.40	710.57b	16.00	$67.49b				
wallstreetsurvivor	mmm	0.43%	95.39	95.20	0.41	3,362,804	95.63	94.72		98.19	78.40		16.30	$67b	2.30%	2.10 -	5.63	
yahoo-finance	mmm	0.52%	95.47	95.42	0.49	3,624,740	95.63	94.72	94.98	98.19	78.40		16.38	67.84b	2.30%	2.20	5.83	
ycharts-com	mmm	+0.53%	95.48		+0.50					98.11	78.40		16.38	67.96b	2.42%		5.83	
advfn	boom	1.14	22.19	22.03	0.25	43965	22.4	21.72										
barchart	boom	+1.14%	22.19	22.03	+0.25	57,694	22.40	21.72	21.94	29.64	13.40		53.14	$295.79 m	0.72%	$0.16	+0.49	
barrons	boom	1.14%	22.19	22.03	+0.25	43,965	22.40	21.72				12.88 million		$297.55 million	0.72%	$0.04		
bloomberg	boom	1.139%	22.190	22.030	0.250	43,965	22.400	21.720		29.69	13.50	13.331mil	58.395	295.808mil	0.721	0.040 regular cash	0.380	
boston-com	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
bostonmerchant	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
business-insider	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
chron	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
cio-com	boom	+1.14%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698	45.29	296m	0.7	0.16		
cnn-money	boom	+1.14%	22.19	22.03	+0.25	43,837	22.40	21.72	21.94				45.3	$295.8m	0.72%			
easystockalterts	boom	1.13%	22.19	22.03	+0.25	43965	22.40	21.72	21.94	29.69	13.50		45.29				0.49	
eresearch-fidelity-com	boom	1.14%	22.1900	22.0300	0.2500	43,965	22.4000	21.7200	21.9400	29.6900	13.5000	13,331,000	44.78	$292.48m	0.73%	$0.040000		
finance-abc7-com	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
financial-content	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
finapps-forbes-com	boom	1.1%	$22.19	22.03	0.25	43,965	22.40	21.72	21.94	29.69	13.50	13 mil	45.3	296 mil	0.7	0.16	0.49	
finviz	boom	1.14%	22.19			43,965			21.94	-25.13%	65.71%	13.33m	45.29	295.79m		0.16	0.49	
fool	boom	+1.14%	$22.19	$22.03	0.25	43,837	$22.40	$21.72	$21.94	$29.69	$13.50		45.60	$295.81m	0.90%	0.16		
foxbusiness	boom		$22.19		+0.25	43,965			$21.94									
google-finance	boom	(1.14%)	22.19	22.03	+0.25	43,965.00	22.40	21.72		29.69	13.50	13.33m	45.33	295.81m	0.72	0.04	0.49	
howthemarketworks	boom	1.139%	22.19	22.03	0.25	43,537	22.4	21.72	21.94									
hpcwire	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
insidestocks	boom	+1.14%	22.19	22.03	+0.25	43965	22.40	21.72					price earnings ratio: 45.29					
investopedia	boom	+1.14 %	$22.19	22.03	+0.25				21.94									
investorguide	boom	+1.14%	22.19	22.03	+0.25		22.40	21.72		29.69	13.50		45.05	295.8m			0.487	
marketintellisearch	boom	1.14 %	$22.19	$22.03	0.25	43.20k	$22.40	$21.72	$21.94			13.33m	44.78	0.29b	0.73 %		0.49	
marketwatch	boom	+1.14%	$22.19	open: 22.03	+0.25	528	$22.40	$21.72	$21.94	$29.69	$13.50		45.07	$297.55m	0.72%	0.04	0.49	
minyanville	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
msn-money	boom	+1.14%	22.19	22.03	+0.25	43,965	22.40	21.72	21.94	29.69	13.50	13.33 mil	45.29	292.48 mil	0.73%	0.16	0.49	
nasdaq-com	boom	1.14%	$ 22.19	$ 22.03	0.25	43,965	$ 22.40	$ 21.72	$ 21.94	$ 29.69	$ 13.50	13,331,000	45.29	$ 295,814,890	0.73 %	$0.160000	$ 0.49	
optimum	boom	+1.14%	22.19 ( 4:30 pm edt)	22.03	+0.25	43,965	22.40	21.72	21.94	29.69	13.50	13.33m	45.3	295.8m	0.72	0.16	0.49	
paidcontent	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
pc-quote	boom	1.14%	22.19	22.03	0.25	43,965	22.4	21.72	21.94	29.69	13.50	13,180,807	44.77551	292,482,000		0.04		
personal-wealth-biz	boom	+1.14%	22.19	22.03		43,965	22.40	21.72	21.94	29.69	13.50		45.05		0.73	0.16	0.487	
predictwallstreet	boom	+1.14%	22.19		+0.25	43,965												
raymond-james	boom	1.14	22.19	22.03	0.25	43,965	22.40	21.72	22.19	29.69	13.50		45.29				0.49	
renewable-energy-world	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
screamingmedia	boom	+1.14%	$	open: 22.03	+0.25	528	$22.40	$21.72	$21.94	$29.69	$13.50		45.07	$297.55m	0.72%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	+1.14%	last trade: 22.19		change: 0.250								p/e ratio: 45.05					
smartmoney	boom	(1.14%)	22.19	$22.03	0.25	43,965	$22.40	$21.72	$21.94	$29.69	$13.50			292,500	0.73%	$0.04		
stocknod	boom	+1.139%	22.19 usd	22.03	+0.2500	43,965	22.40	21.72	21.94	29.69	13.50	13,330,698						
stockpickr	boom	1.14%	$22.19 0.25 | 1.14%	22.03	0.25	43.97k	22.40	21.72	21.94	29.69	13.50							
stocksmart	boom	%	$21.29	22.28		9,560	22.6	21.18										
stocktwits	boom	0.96%	22.15		+0.21													
streetinsider-com	boom	1.14%	22.19	$22.03	+0.25	43,965	$22.40	$21.72	$21.94	$29.69	$13.50		45.29				$0.49	
thecramerreport	boom		22.19	22.03	+0.25	43965	22.40	21.72										
thestree	boom	1.14%	$22.19	22.03	0.25	43965	22.4	21.72	21.94	-29.69	13.5	1.3330698e7		2.97541179e8				
tickerspy	boom	1.14%	$22.19	22.03	+0.25	43,965	22.40	21.72	21.94	29.69	13.50		44.8	292.4m	0.73%	$0.04		
tmx-quotemedia	boom	1.14%	22.190	22.030	0.250	43,965	22.400	21.720	21.940	29.690	13.500	13,330,698	44.80	295,808,189	0.729	0.040 usd	0.49	
updown	boom	1.14%	$22.19	$22.03	$0.25	43,537	$22.40	$21.72	$21.94	$29.69	$13.50	13.33b	44.24	$292m				
wallstreetsurvivor	boom	1.14%	22.19	22.03	0.25	43,537	22.40	21.72		29.69	13.50		44.80	$292m	0.70%	0.16 -	0.40	
yahoo-finance	boom	1.14%	22.19	22.03	0.25	43,965	22.40	21.72	21.94	29.69	13.50		45.56	295.79m	0.70%	0.16	0.49	
ycharts-com	boom	+0.96%	22.15		+0.21					29.69	13.50		45.20	295.26m	0.81%		0.49	
advfn	shld	0.12	74.23	74.32	0.09	299739	74.96	73.2										
barchart	shld	+0.12%	74.23	74.32	+0.09	301,050	74.96	73.23	74.14	94.79	60.12		627.17	$8.05 b			-0.48	
barrons	shld	0.12%	74.23	74.32	+0.09	292,119	74.96	73.20				111.70 million		$8.11 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	0.121%	74.230	74.320	0.090	299,739	74.960	73.200		94.79	60.12	107.706mil		7,994.994mil			-0.410	
boston-com	shld	+0.1214%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689						
bostonmerchant	shld	+0.1214%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689						
business-insider	shld	+0.1214%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689						
chron	shld	+0.1214%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689						
cio-com	shld	+0.12%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689		8b				
cnn-money	shld	+0.12%	74.23	74.32	+0.09	296,539	74.96	73.20	74.14				nm	$8.0b				
easystockalterts	shld	0.12%	74.23	74.32	+0.09	290519	74.96	73.20	74.14	94.79	60.12						-0.57	
eresearch-fidelity-com	shld	0.12%	74.2300	74.3200	0.0900	296,539	74.9600	73.2000	74.1400	94.7884	60.1200	107,706,000	nm	$7.99b				
finance-abc7-com	shld	+0.1214%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689						
finance-abc7chicago-com	shld	+0.1214%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689						
financial-content	shld	+0.1214%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689						
finapps-forbes-com	shld	0.1%	$74.23	74.32	0.09	299,739	74.96	73.20	74.14	94.78	60.12	108 mil		8 bil	0.0	0.00		
finviz	shld	0.12%	74.23			296,539			74.14	-21.69%	23.47%	107.71m		7.99b			-0.48	
fool	shld	+0.12%	$74.23	$74.32	0.09	292,119	$74.96	$73.20	$74.14	$94.79	$60.12		0.00	$7.99b				
foxbusiness	shld		$74.23		+0.09	303,468			$74.14									
google-finance	shld	(0.12%)	74.23	74.32	+0.09	299,739.00	74.96	73.20		94.79	60.12	107.71m		7.99b			-0.48	
howthemarketworks	shld	0.121%	74.23	74.32	0.09	298,139	74.96	73.2	74.14									
hpcwire	shld	+0.1214%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689						
insidestocks	shld	+0.12%	74.23	74.32	+0.09	265448	74.96	73.23					price earnings ratio: 674.82					
investopedia	shld	+0.12 %	$74.23	74.32	+0.09				74.14									
investorguide	shld	+0.12%	74.23	74.32	+0.09		74.96	73.33		94.79	59.21			7.995b			-0.487	
marketintellisearch	shld	0.12 %	$74.23	$74.32	0.09	288.70k	$74.96	$73.20	$74.14			107.71m	0.00	7.99b	0.0 %		-0.48	
marketwatch	shld	+0.12%	$74.23	open: 74.32	+0.09	11,349	$74.96	$73.20	$74.14	$94.79	$60.12			$8.11b				
minyanville	shld	+0.1214%	74.23 usd	74.32	+0.0900	294,939	74.96	73.20	74.14	94.79	60.12	107,705,689						
msn-money	shld	+0.12%	74.23	74.32	+0.09	299,739	74.96	73.20	74.14	94.79	60.12	107.71 mil	-140.06	7.99 bil			-0.48	
nasdaq-com	shld	0.12%	$ 74.23	$ 74.32	0.09	299,739	$ 74.96	$ 73.20	$ 74.14	$ 94.7884	$ 60.12	107,706,000		$ 7,995,016,380			$ -0.48	
optimum	shld	+0.12%	74.23 ( 4:00 pm edt)	74.32	+0.09	290,519	74.96	73.20	74.14	94.79	60.12	107.71m		8.0b			-0.57	
paidcontent	shld	+0.1214%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689						
pc-quote	shld	0.12%	74.23	74.32	0.09	303,468	74.96	73.2	74.14	94.79	60.12	107,575,412	-139.8868	7,985,323,000				
personal-wealth-biz	shld	+0.12%	74.23	74.32		303,468	74.96	73.20	74.14	94.79	59.21					0.00	-0.487	
predictwallstreet	shld	+0.12%	74.23		+0.09	299,739												
raymond-james	shld	0.12	74.23	74.32	0.09	299,739	74.96	73.20	74.23	94.79	60.12						-0.48	
renewable-energy-world	shld	+0.1214%	74.23 usd	74.32	+0.0900	298,139	74.96	73.20	74.14	94.79	60.12	107,705,689						
screamingmedia	shld	+0.12%	$	open: 74.32	+0.09	14,549	$74.96	$73.20	$74.14	$94.79	$60.12			$8.11b				
scroli	shld	0.12%	shld 74.23	74.32	0.09	228,051	74.96	73.20	74.14	94.79	60.12		0.00				-0.48	
simple-stock-quotes	shld	+0.12%	last trade: 74.23		change: 0.090													
smartmoney	shld	(0.12%)	74.23	$74.32	0.09	296,539	$74.96	$73.20	$74.14	$94.79	$60.12			7,985,300	0.00%	$0.00		
stocknod	shld	+0.1214%	74.23 usd	74.32	+0.0900	294,939	74.96	73.20	74.14	94.79	60.12	107,705,689						
stockpickr	shld	0.12%	$74.23 0.09 | 0.12%	74.32	0.09	292.12k	74.96	73.20	74.14	94.79	60.12							
stocksmart	shld	%	$68.34	74		73,637	71.1	68.34										
stocktwits	shld	0.00%	74.14		0.00													
streetinsider-com	shld	0.12%	74.23	$74.32	+0.09	290,519	$74.96	$73.20	$74.14	$94.79	$60.12						$-0.57	
thecramerreport	shld		74.54	74.32	+0.40	110638	74.77	73.60										
thestree	shld	0.12%	$74.23	74.32	0.09	292119	74.96	73.2	74.14	-94.79	60.12	1.07705689e8		8.105930154e9				
tickerspy	shld	0.12%	$74.23	74.32	+0.09	292,119	74.96	73.20	74.14	94.79	60.12		-139.9	8.0b	0.00%	$0.00		
tmx-quotemedia	shld	0.12%	74.230	74.320	0.090	303,468	74.960	73.200	74.140	94.788	60.120	107,705,689		7,994,993,294			-0.57	
updown	shld	0.12%	$74.23	$74.32	$0.09	292,119	$74.96	$73.20	$74.14	$94.79	$60.12	107.70b		$7.98b				
wallstreetsurvivor	shld	0.12%	74.23	74.32	0.09	294,939	74.96	73.20		94.79	60.12			$8b			1.19	
yahoo-finance	shld	0.12%	74.23	74.32	0.09	299,739	74.96	73.20	74.14	94.79	60.12			7.99b			-0.49	
ycharts-com	shld	+0.00%	74.14		+0.00					94.79	60.12			8.04b	0.00%		-0.53	
advfn	cprt	-0.18	45.53	45.78	-0.08	261714	45.78	45.25										
barchart	cprt	-0.18%	45.53	45.78	-0.08	261,714	45.78	45.25	45.61	47.97	31.28		22.52	$3.20 b			+2.05	
barrons	cprt	0.18%	45.53	45.78	-0.08	261,714	45.78	45.25				85.03 million		$3.16 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	-0.175%	45.530	45.780	-0.080	261,714	45.780	45.250		47.97	31.28	68.797mil	22.210	3,132.334mil			2.050	
boston-com	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
bostonmerchant	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
business-insider	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
chron	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
cio-com	cprt	-0.18%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141	22.32	3b				
cnn-money	cprt	-0.18%	45.53	45.78	-0.08	259,458	45.78	45.25	45.61				22.3	$3.1b				
easystockalterts	cprt	-0.17%	45.53	45.78	-0.08	261714	45.78	45.25	45.61	47.97	31.28		22.32				2.04	
eresearch-fidelity-com	cprt	-0.18%	45.5300	45.7800	-0.0800	261,714	45.7800	45.2500	45.6100	47.9700	31.2800	68,797,000	22.25	$3.14b				
finance-abc7-com	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
finance-abc7chicago-com	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
financial-content	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
finapps-forbes-com	cprt	-0.2%	$45.53	45.78	-0.08	261,714	45.78	45.25	45.61	47.97	31.28	69 mil	22.2	3 bil	0.0	0.00	2.05	
finviz	cprt	-0.18%	45.53			261,714			45.61	-5.09%	45.56%	68.80m	22.36	3.14b			2.04	
fool	cprt	-0.18%	$45.53	$45.78	-0.08	261,714	$45.78	$45.25	$45.61	$47.97	$31.28		22.50	$3.13b				
foxbusiness	cprt		$45.53		-0.08	261,414			$45.61									
google-finance	cprt	(-0.18%)	45.53	45.78	-0.08	261,714.00	45.78	45.25		47.97	31.28	68.80m	22.31	3.13b			2.04	
howthemarketworks	cprt	-0.175%	45.53	45.78	-0.08	260,639	45.78	45.25	45.61									
hpcwire	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
insidestocks	cprt	-0.18%	45.53	45.78	-0.08	261714	45.78	45.25					price earnings ratio: 22.32					
investopedia	cprt	-0.18 %	$45.53	45.78	-0.08				45.61									
investorguide	cprt	-0.18%	45.53	45.60	-0.08		45.78	45.25		47.12	31.28		22.76	3.132b			2.004	
marketintellisearch	cprt	-0.18 %	$45.53	$45.60	-0.08	258.00k	$45.78	$45.27	$45.61			68.80m	22.36	3.14b	0.0 %		2.04	
marketwatch	cprt	-0.18%	$45.53	open: 45.78	-0.08	2,256	$45.78	$45.25	$45.61	$47.97	$31.28		19.95	$3.16b			2.28	
minyanville	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
msn-money	cprt	-0.18%	45.53	45.78	-0.08	261,714	45.78	45.25	45.61	47.97	31.28	68.80 mil	22.65	3.14 bil			2.04	
nasdaq-com	cprt	0.18%	$ 45.53	$ 45.78	0.08	261,714	$ 45.78	$ 45.25	$ 45.61	$ 47.97	$ 31.28	70,290,000	22.21	$ 3,200,303,700			$ 2.05	
optimum	cprt	-0.18%	45.53 ( 4:00 pm edt)	45.78	-0.08	261,114	45.78	45.25	45.61	47.97	31.28	68.80m	22.3	3.1b			2.04	
paidcontent	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
pc-quote	cprt	-0.18%	45.53	45.78	-0.08	261,714	45.78	45.25	45.61	47.97	31.28	68,917,885	22.69154	3,137,831,000				
personal-wealth-biz	cprt	-0.18%	45.53	45.60	-0.08	261,414	45.78	45.25	45.61	47.12	31.28		22.76			0.00	2.004	
predictwallstreet	cprt	-0.18%	45.53		-0.08	261,714												
raymond-james	cprt	-0.18	45.53	45.78	-0.08	261,714	45.78	45.25	45.53	47.97	31.28		22.32				2.04	
renewable-energy-world	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
screamingmedia	cprt	-0.18%	$	open: 45.78	-0.08	2,256	$45.78	$45.25	$45.61	$47.97	$31.28		19.95	$3.16b			2.28	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	-0.18%	last trade: 45.53		change: -0.080								p/e ratio: 22.76					
smartmoney	cprt	(-0.18%)	45.53	$45.78	-0.08	261,714	$45.78	$45.25	$45.61	$47.97	$31.28			3,144,500	0.00%	$0.00		
stocknod	cprt	-0.1754%	45.53 usd	45.78	-0.0800	261,714	45.78	45.25	45.61	47.97	31.28	68,797,141						
stockpickr	cprt	-0.18%	$45.53 -0.08 | -0.18%	45.78	-0.08	261.71k	45.78	45.25	45.61	47.97	31.28							
stocksmart	cprt	%	$46.13	37.5		36,451	47.1	46.03										
stocktwits	cprt	-0.13%	45.55		-0.06													
streetinsider-com	cprt	0.18%	45.53	$45.78	-0.08	261,114	$45.78	$45.25	$45.61	$47.97	$31.28		22.32				$2.04	
thecramerreport	cprt		45.53	45.60	-0.08	261714	45.78	45.25										
thestree	cprt	-0.18%	$45.53	45.78	-0.08	261714	45.78	45.25	45.61	-47.97	31.28	6.8797141e7		3.1679768e9				
tickerspy	cprt	-0.18%	$45.53	45.78	-0.08	261,714	45.78	45.25	45.61	47.97	31.28		22.7	3.1b	0.00%	$0.00		
tmx-quotemedia	cprt	-0.18%	45.530	45.780	-0.080	261,414	45.780	45.250	45.610	47.970	31.280	68,797,141	22.40	3,132,333,830			2.04	
updown	cprt	-0.18%	$45.53	$45.78	-$0.08	259,458	$45.78	$45.25	$45.61	$47.97	$31.28	70.29b	22.47	$3.13b				
wallstreetsurvivor	cprt	-0.18%	45.53	45.78	-0.08	260,639	45.78	45.25		47.97	31.28		22.40	$3b			1.78	
yahoo-finance	cprt	0.18%	45.53	45.60	0.08	261,714	45.78	45.25	45.61	47.97	31.28		22.72	3.13b			2.00	
ycharts-com	cprt	-0.13%	45.55		-0.06					47.81	31.28		22.33	3.20b	0.00%		2.04	
advfn	utek	-1.60	26.38	26.87	-0.43	479738	27.09	26.28										
barchart	utek	-1.60%	26.38	26.87	-0.43	497,470	27.09	26.28	26.81	33.85	15.21		27.66	$661.61 m			+0.90	
barrons	utek	1.60%	26.38	26.87	-0.43	477,938	27.09	26.28				25.04 million		$636.39 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	-1.604%	26.380	26.870	-0.430	479,738	27.090	26.280		33.85	15.21	25.568mil	29.311	674.482mil			0.900	
boston-com	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
bostonmerchant	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
business-insider	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
chron	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
cio-com	utek	-1.60%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136	29.31	663m				
cnn-money	utek	-1.60%	26.38	26.87	-0.43	477,938	27.09	26.28	26.81				29.3	$663.4m				
easystockalterts	utek	-1.60%	26.38	26.87	-0.43	479738	27.09	26.28	26.81	33.85	15.21		29.31				0.90	
eresearch-fidelity-com	utek	-1.60%	26.3800	26.8700	-0.4300	479,738	27.0900	26.2800	26.8100	33.8500	15.2100	25,568,000	29.79	$685.48m				
finance-abc7-com	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
financial-content	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
finapps-forbes-com	utek	-1.6%	$26.38	26.87	-0.43	479,738	27.09	26.28	26.81	33.85	15.21	26 mil	29.3	674 mil	0.0	0.00	0.90	
finviz	utek	-1.60%	26.38			477,938			26.81	-22.07%	73.44%	25.57m	29.64	674.54m			0.89	
fool	utek	-1.60%	$26.38	$26.87	-0.43	477,938	$27.09	$26.28	$26.81	$33.85	$15.21		27.70	$663.38m				
foxbusiness	utek		$26.38		-0.43	479,738			$26.81									
google-finance	utek	(-1.60%)	26.38	26.87	-0.43	479,738.00	27.09	26.28		33.85	15.21	25.57m	29.65	674.48m			0.89	
howthemarketworks	utek	-1.604%	26.38	26.87	-0.43	477,296	27.09	26.28	26.81									
hpcwire	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
insidestocks	utek	-1.60%	26.38	26.87	-0.43	479700	27.09	26.28					price earnings ratio: 29.31					
investopedia	utek	-1.60 %	$26.38	26.87	-0.43				26.81									
investorguide	utek	-1.60%	26.38	26.87	-0.43		27.09	26.28		33.85	13.60		30.16	663.4m			0.889	
marketintellisearch	utek	-1.6 %	$26.38	$26.87	-0.43	425.20k	$27.09	$26.28	$26.81			25.57m	30.12	0.69b	0.0 %		0.89	
marketwatch	utek	-1.60%	$26.81	open: 26.87	-0.43	52,142	$27.09	$26.28	$26.81	$33.85	$15.21		30.41	$636.39m			0.87	
minyanville	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
msn-money	utek	-1.60%	26.38	26.87	-0.43	479,738	27.09	26.28	26.81	33.85	15.21	25.57 mil	29.64	685.48 mil			0.89	
nasdaq-com	utek	1.6%	$ 26.38	$ 26.87	0.43	479,738	$ 27.09	$ 26.28	$ 26.81	$ 33.85	$ 15.21	25,128,000	29.31	$ 662,876,640			$ 0.90	
optimum	utek	-1.60%	26.38 ( 4:30 pm edt)	26.87	-0.43	479,738	27.09	26.28	26.81	33.85	15.21	25.15m	29.3	663.4m			0.90	
paidcontent	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
pc-quote	utek	-1.60%	26.38	26.87	-0.43	479,738	27.09	26.28	26.81	33.85	15.21	25,984,765	30.1236	685,478,000				
personal-wealth-biz	utek	-1.60%	26.38	26.87	-0.43	479,738	27.09	26.28	26.81	33.85	13.60		30.16			0.00	0.889	
predictwallstreet	utek	-1.60%	26.38		-0.43	479,738												
raymond-james	utek	-1.60	26.38	26.87	-0.43	479,738	27.09	26.28	26.38	33.85	15.21		28.99				0.91	
renewable-energy-world	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
screamingmedia	utek	-1.60%	$	open: 26.87	-0.43	52,142	$27.09	$26.28	$26.81	$33.85	$15.21		30.41	$636.39m			0.87	
scroli	utek	%	utek			0												
simple-stock-quotes	utek	-1.60%	last trade: 26.38		change: -0.430								p/e ratio: 30.16					
smartmoney	utek	(-1.60%)	26.38	$26.87	-0.43	479,738	$27.09	$26.28	$26.81	$33.85	$15.21			674,200	0.00%	$0.00		
stocknod	utek	-1.604%	26.38 usd	26.87	-0.4300	479,738	27.09	26.28	26.81	33.85	15.21	25,147,136						
stockpickr	utek	-1.60%	$26.38 -0.43 | -1.60%	26.87	-0.43	477.94k	27.09	26.28	26.81	33.85	15.21							
stocksmart	utek	%	$30.7	19.58		28,217	31.93	30.51										
stocktwits	utek	-1.57%	26.39		-0.42													
streetinsider-com	utek	1.6%	26.38	$26.87	-0.43	479,738	$27.09	$26.28	$26.81	$33.85	$15.21		29.31				$0.90	
thecramerreport	utek		26.38	26.87	-0.43	479738	27.09	26.28										
thestree	utek	-1.6%	$26.38	26.87	-0.43	477938	27.09	26.28	26.81	-33.85	15.21	2.5147136e7		6.25912215e8				
tickerspy	utek	-1.60%	$26.38	26.87	-0.43	479,738	27.09	26.28	26.81	33.85	15.21		30.1	674.1m	0.00%	$0.00		
tmx-quotemedia	utek	-1.60%	26.380	26.870	-0.430	479,738	27.090	26.280	26.810	33.850	15.210	25,147,136	29.80	663,381,448			0.90	
updown	utek	-1.60%	$26.38	$26.87	-$0.43	427,596	$27.09	$26.28	$26.81	$33.85	$15.21	25.14b	29.26	$674m				
wallstreetsurvivor	utek	-1.60%	26.38	26.87	-0.43	477,296	27.09	26.28		33.85	15.21		29.80	$674m			0.67	
yahoo-finance	utek	1.60%	26.38	26.87	0.43	479,738	27.09	26.28	26.81	33.85	15.11		29.67	663.38m			0.89	
ycharts-com	utek	-1.57%	26.39		-0.42					33.85	15.21		29.65	661.86m	0.00%		0.89	
